KissMeData/000680/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-55	5	-1.37	847376075	216229	163.98	4025	4025	3805	5230	2820	4025	3918.75	0.19	19270	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3128	29.19	0.53	12	0.27	136.00	7448.00	9380	20230803	-57.68	2680	20230725	48.13	7090	-44.01	20240124	3805	4.34	20240731	9380	-57.68	20230803	3380	17.46	20231004	1.44	N	000680	5000	3940 억	146587	N	N	35	N	N
3	20240731	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-65	5	-1.61	790942170	201963	153.16	4025	4025	3805	5230	2820	4025	3916.27	0.19	14575	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3121	29.12	0.53	12	0.26	136.00	7448.00	9380	20230803	-57.78	2680	20230725	47.76	7090	-44.15	20240124	3805	4.07	20240731	9380	-57.78	20230803	3380	17.16	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
4	20240731	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-95	5	-2.36	690749460	176496	133.85	4025	4025	3805	5230	2820	4025	3913.68	0.19	2962	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3097	28.90	0.53	12	0.22	136.00	7448.00	9380	20230803	-58.10	2680	20230725	46.64	7090	-44.57	20240124	3805	3.29	20240731	9380	-58.10	20230803	3380	16.27	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
5	20240731	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-90	5	-2.24	612535615	156529	118.70	4025	4025	3805	5230	2820	4025	3913.24	0.19	2044	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3101	28.93	0.53	12	0.20	136.00	7448.00	9380	20230803	-58.05	2680	20230725	46.83	7090	-44.50	20240124	3805	3.42	20240731	9380	-58.05	20230803	3380	16.42	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
6	20240731	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-95	5	-2.36	519756510	132778	100.69	4025	4025	3805	5230	2820	4025	3914.48	0.19	-3412	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3097	28.90	0.53	12	0.17	136.00	7448.00	9380	20230803	-58.10	2680	20230725	46.64	7090	-44.57	20240124	3805	3.29	20240731	9380	-58.10	20230803	3380	16.27	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
7	20240731	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-110	5	-2.73	450663005	115122	87.30	4025	4025	3805	5230	2820	4025	3914.66	0.19	-3080	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3085	28.79	0.53	12	0.15	136.00	7448.00	9380	20230803	-58.26	2680	20230725	46.08	7090	-44.78	20240124	3805	2.89	20240731	9380	-58.26	20230803	3380	15.83	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
8	20240731	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-80	5	-1.99	308616190	78807	59.76	4025	4025	3805	5230	2820	4025	3916.10	0.19	4989	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3109	29.01	0.53	12	0.10	136.00	7448.00	9380	20230803	-57.94	2680	20230725	47.20	7090	-44.36	20240124	3805	3.68	20240731	9380	-57.94	20230803	3380	16.72	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
9	20240731	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-5	5	-0.12	1601945	398	0.30	4025	4025	4020	5230	2820	4025	4024.99	0.19	-69	4185	4105	4035	3955	3885	4070	3920	3940	1205	5000	2490	5	1	78803016	3168	29.56	0.54	12	0.00	136.00	7448.00	9380	20230803	-57.14	2680	20230725	50.00	7090	-43.30	20240124	3805	5.65	20240725	9380	-57.14	20230803	3380	18.93	20231004	1.44	N	000680	5000	3940 억	146587	N	N	1025	N	N
10	20240730	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	-85	5	-2.07	526686385	131565	91.93	4110	4115	3965	5340	2880	4110	4003.21	0.19	-6633	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3172	29.60	0.54	12	0.17	136.00	7448.00	9380	20230803	-57.09	2665	20230724	51.03	7090	-43.23	20240124	3805	5.78	20240725	9380	-57.09	20230803	3380	19.08	20231004	1.43	N	000680	5000	3940 억	152549	N	N	1025	N	N
11	20240730	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-110	5	-2.68	454931695	113699	79.44	4110	4115	3965	5340	2880	4110	4001.19	0.19	-4978	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3152	29.41	0.54	12	0.14	136.00	7448.00	9380	20230803	-57.36	2665	20230724	50.09	7090	-43.58	20240124	3805	5.12	20240725	9380	-57.36	20230803	3380	18.34	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
12	20240730	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4015	-95	5	-2.31	420114945	104995	73.36	4110	4115	3965	5340	2880	4110	4001.29	0.19	-4114	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3164	29.52	0.54	12	0.13	136.00	7448.00	9380	20230803	-57.20	2665	20230724	50.66	7090	-43.37	20240124	3805	5.52	20240725	9380	-57.20	20230803	3380	18.79	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
13	20240730	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3995	-115	5	-2.80	352980820	88167	61.60	4110	4115	3965	5340	2880	4110	4003.55	0.19	-2950	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3148	29.38	0.54	12	0.11	136.00	7448.00	9380	20230803	-57.41	2665	20230724	49.91	7090	-43.65	20240124	3805	4.99	20240725	9380	-57.41	20230803	3380	18.20	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
14	20240730	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-130	5	-3.16	312379595	77967	54.48	4110	4115	3970	5340	2880	4110	4006.56	0.19	-1690	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3136	29.26	0.53	12	0.10	136.00	7448.00	9380	20230803	-57.57	2665	20230724	49.34	7090	-43.86	20240124	3805	4.60	20240725	9380	-57.57	20230803	3380	17.75	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
15	20240730	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-110	5	-2.68	241917215	60290	42.13	4110	4115	3985	5340	2880	4110	4012.56	0.19	2836	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3152	29.41	0.54	12	0.08	136.00	7448.00	9380	20230803	-57.36	2665	20230724	50.09	7090	-43.58	20240124	3805	5.12	20240725	9380	-57.36	20230803	3380	18.34	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
16	20240730	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	-110	5	-2.68	165607300	41199	28.79	4110	4115	3985	5340	2880	4110	4019.69	0.19	4398	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3152	29.41	0.54	12	0.05	136.00	7448.00	9380	20230803	-57.36	2665	20230724	50.09	7090	-43.58	20240124	3805	5.12	20240725	9380	-57.36	20230803	3380	18.34	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
17	20240730	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	-10	5	-0.24	205490	50	0.03	4110	4110	4100	5340	2880	4110	4109.80	0.19	-7	4203	4156	4113	4066	4023	4135	4045	3940	1230	5000	2540	5	1	78803016	3231	30.15	0.55	12	0.00	136.00	7448.00	9380	20230803	-56.29	2665	20230724	53.85	7090	-42.17	20240124	3805	7.75	20240725	9380	-56.29	20230803	3380	21.30	20231004	1.43	N	000680	5000	3940 억	152549	N	N	0	N	N
18	20240729	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-80	5	-1.91	583773100	142401	24.59	4160	4160	4070	5440	2935	4190	4099.43	0.21	-15954	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3239	30.22	0.55	12	0.18	136.00	7448.00	9380	20230803	-56.18	2665	20230724	54.22	7090	-42.03	20240124	3805	8.02	20240725	9380	-56.18	20230803	3380	21.60	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
19	20240729	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-100	5	-2.39	524147340	127835	22.08	4160	4160	4070	5440	2935	4190	4100.19	0.21	-17905	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3223	30.07	0.55	12	0.16	136.00	7448.00	9380	20230803	-56.40	2665	20230724	53.47	7090	-42.31	20240124	3805	7.49	20240725	9380	-56.40	20230803	3380	21.01	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
20	20240729	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-100	5	-2.39	413122190	100601	17.37	4160	4160	4080	5440	2935	4190	4106.54	0.21	-16675	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3223	30.07	0.55	12	0.13	136.00	7448.00	9380	20230803	-56.40	2665	20230724	53.47	7090	-42.31	20240124	3805	7.49	20240725	9380	-56.40	20230803	3380	21.01	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
21	20240729	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	-105	5	-2.51	394230725	95978	16.57	4160	4160	4080	5440	2935	4190	4107.51	0.21	-13361	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3219	30.04	0.55	12	0.12	136.00	7448.00	9380	20230803	-56.45	2665	20230724	53.28	7090	-42.38	20240124	3805	7.36	20240725	9380	-56.45	20230803	3380	20.86	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
22	20240729	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	-95	5	-2.27	341996730	83200	14.37	4160	4160	4085	5440	2935	4190	4110.54	0.21	-12941	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3227	30.11	0.55	12	0.11	136.00	7448.00	9380	20230803	-56.34	2665	20230724	53.66	7090	-42.24	20240124	3805	7.62	20240725	9380	-56.34	20230803	3380	21.15	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
23	20240729	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	-95	5	-2.27	285270775	69343	11.98	4160	4160	4085	5440	2935	4190	4113.91	0.21	-5805	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3227	30.11	0.55	12	0.09	136.00	7448.00	9380	20230803	-56.34	2665	20230724	53.66	7090	-42.24	20240124	3805	7.62	20240725	9380	-56.34	20230803	3380	21.15	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
24	20240729	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-85	5	-2.03	236678000	57489	9.93	4160	4160	4085	5440	2935	4190	4116.93	0.21	-264	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3235	30.18	0.55	12	0.07	136.00	7448.00	9380	20230803	-56.24	2665	20230724	54.03	7090	-42.10	20240124	3805	7.88	20240725	9380	-56.24	20230803	3380	21.45	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
25	20240729	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-50	5	-1.19	20624615	4959	0.86	4160	4160	4140	5440	2935	4190	4159.03	0.21	-1515	4423	4306	4078	3961	3733	4365	4020	3940	1250	5000	2590	5	1	78803016	3262	30.44	0.56	12	0.01	136.00	7448.00	9380	20230803	-55.86	2665	20230724	55.35	7090	-41.61	20240124	3805	8.80	20240725	9380	-55.86	20230803	3380	22.49	20231004	1.49	N	000680	5000	3940 억	165323	N	N	13	N	N
26	20240726	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	310	2	7.99	2333346405	572589	231.96	3850	4195	3850	5040	2720	3880	4074.45	0.11	79029	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3302	30.81	0.56	12	0.73	136.00	7448.00	9380	20230803	-55.33	2665	20230724	57.22	7090	-40.90	20240124	3805	10.12	20240725	9380	-55.33	20230803	3380	23.96	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
27	20240726	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4125	245	2	6.31	1936947965	477441	193.42	3850	4180	3850	5040	2720	3880	4056.94	0.11	60915	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3251	30.33	0.55	12	0.61	136.00	7448.00	9380	20230803	-56.02	2665	20230724	54.78	7090	-41.82	20240124	3805	8.41	20240725	9380	-56.02	20230803	3380	22.04	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
28	20240726	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	260	2	6.70	1766939970	436238	176.73	3850	4180	3850	5040	2720	3880	4050.40	0.11	55362	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3262	30.44	0.56	12	0.55	136.00	7448.00	9380	20230803	-55.86	2665	20230724	55.35	7090	-41.61	20240124	3805	8.80	20240725	9380	-55.86	20230803	3380	22.49	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
29	20240726	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	215	2	5.54	1258560390	313446	126.98	3850	4175	3850	5040	2720	3880	4015.24	0.11	15347	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3227	30.11	0.55	12	0.40	136.00	7448.00	9380	20230803	-56.34	2665	20230724	53.66	7090	-42.24	20240124	3805	7.62	20240725	9380	-56.34	20230803	3380	21.15	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
30	20240726	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	195	2	5.03	763369800	192855	78.13	3850	4075	3850	5040	2720	3880	3958.26	0.11	21099	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3211	29.96	0.55	12	0.24	136.00	7448.00	9380	20230803	-56.56	2665	20230724	52.91	7090	-42.52	20240124	3805	7.10	20240725	9380	-56.56	20230803	3380	20.56	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
31	20240726	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	120	2	3.09	437519870	111680	45.24	3850	4070	3850	5040	2720	3880	3917.62	0.11	6057	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3152	29.41	0.54	12	0.14	136.00	7448.00	9380	20230803	-57.36	2665	20230724	50.09	7090	-43.58	20240124	3805	5.12	20240725	9380	-57.36	20230803	3380	18.34	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
32	20240726	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	0	3	0.00	191893905	49516	20.06	3850	3920	3850	5040	2720	3880	3875.39	0.11	5363	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3058	28.53	0.52	12	0.06	136.00	7448.00	9380	20230803	-58.64	2665	20230724	45.59	7090	-45.28	20240124	3805	1.97	20240725	9380	-58.64	20230803	3380	14.79	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
33	20240726	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-5	5	-0.13	34535195	8966	3.63	3850	3880	3850	5040	2720	3880	3851.80	0.11	2477	4103	3991	3898	3786	3693	3945	3740	3940	1160	5000	2400	5	1	78803016	3054	28.49	0.52	12	0.01	136.00	7448.00	9380	20230803	-58.69	2665	20230724	45.40	7090	-45.35	20240124	3805	1.84	20240725	9380	-58.69	20230803	3380	14.64	20231004	1.51	N	000680	5000	3940 억	87189	N	N	13	N	N
34	20240725	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-150	5	-3.72	952393795	245268	156.45	3970	4010	3805	5230	2825	4030	3883.05	0.13	-14610	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3058	28.53	0.52	12	0.31	136.00	7448.00	9380	20230803	-58.64	2665	20230724	45.59	7090	-45.28	20240124	3805	1.97	20240725	9380	-58.64	20230803	2680	44.78	20230725	1.53	N	000680	5000	3940 억	102032	N	N	13	N	N
35	20240725	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-125	5	-3.10	875398435	225437	143.80	3970	4010	3805	5230	2825	4030	3883.09	0.13	-16978	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3077	28.71	0.52	12	0.29	136.00	7448.00	9380	20230803	-58.37	2665	20230724	46.53	7090	-44.92	20240124	3805	2.63	20240725	9380	-58.37	20230803	2680	45.71	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
36	20240725	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-135	5	-3.35	848124820	218443	139.34	3970	4010	3805	5230	2825	4030	3882.56	0.13	-17183	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3069	28.64	0.52	12	0.28	136.00	7448.00	9380	20230803	-58.48	2665	20230724	46.15	7090	-45.06	20240124	3805	2.37	20240725	9380	-58.48	20230803	2680	45.34	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
37	20240725	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-115	5	-2.85	802696075	206803	131.92	3970	4010	3805	5230	2825	4030	3881.42	0.13	-19599	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3085	28.79	0.53	12	0.26	136.00	7448.00	9380	20230803	-58.26	2665	20230724	46.90	7090	-44.78	20240124	3805	2.89	20240725	9380	-58.26	20230803	2680	46.08	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
38	20240725	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-125	5	-3.10	761666825	196273	125.20	3970	4010	3805	5230	2825	4030	3880.61	0.13	-19354	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3077	28.71	0.52	12	0.25	136.00	7448.00	9380	20230803	-58.37	2665	20230724	46.53	7090	-44.92	20240124	3805	2.63	20240725	9380	-58.37	20230803	2680	45.71	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
39	20240725	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-135	5	-3.35	677866815	174841	111.53	3970	4010	3805	5230	2825	4030	3877.00	0.13	-19277	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3069	28.64	0.52	12	0.22	136.00	7448.00	9380	20230803	-58.48	2665	20230724	46.15	7090	-45.06	20240124	3805	2.37	20240725	9380	-58.48	20230803	2680	45.34	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
40	20240725	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-195	5	-4.84	460017255	118435	75.55	3970	4010	3805	5230	2825	4030	3884.07	0.13	-13661	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3022	28.20	0.51	12	0.15	136.00	7448.00	9380	20230803	-59.12	2665	20230724	43.90	7090	-45.91	20240124	3805	0.79	20240725	9380	-59.12	20230803	2680	43.10	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
41	20240725	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	-50	5	-1.24	19559610	4922	3.14	3970	4010	3965	5230	2825	4030	3973.34	0.13	-2332	4186	4107	4061	3982	3936	4085	3960	3940	1200	5000	2490	5	1	78803016	3136	29.26	0.53	12	0.01	136.00	7448.00	9380	20230803	-57.57	2665	20230724	49.34	7090	-43.86	20240124	3930	1.27	20240117	9380	-57.57	20230803	2680	48.51	20230725	1.53	N	000680	5000	3940 억	102032	N	N	24	N	N
42	20240724	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4030	-90	5	-2.18	632864965	155378	81.76	4050	4140	4015	5350	2885	4120	4073.17	0.14	-3617	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3176	29.63	0.54	12	0.20	136.00	7448.00	9380	20230803	-57.04	2665	20230724	51.22	7090	-43.16	20240124	3930	2.54	20240117	9380	-57.04	20230803	2665	51.22	20230724	1.52	N	000680	5000	3940 억	109226	N	N	24	N	N
43	20240724	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-80	5	-1.94	559306065	137116	72.15	4050	4140	4040	5350	2885	4120	4079.07	0.14	-1550	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3184	29.71	0.54	12	0.17	136.00	7448.00	9380	20230803	-56.93	2665	20230724	51.59	7090	-43.02	20240124	3930	2.80	20240117	9380	-56.93	20230803	2665	51.59	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
44	20240724	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-30	5	-0.73	407435055	99664	52.44	4050	4140	4050	5350	2885	4120	4088.08	0.14	-512	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3223	30.07	0.55	12	0.13	136.00	7448.00	9380	20230803	-56.40	2665	20230724	53.47	7090	-42.31	20240124	3930	4.07	20240117	9380	-56.40	20230803	2665	53.47	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
45	20240724	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4115	-5	5	-0.12	320874785	78526	41.32	4050	4140	4050	5350	2885	4120	4086.21	0.14	902	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3243	30.26	0.55	12	0.10	136.00	7448.00	9380	20230803	-56.13	2665	20230724	54.41	7090	-41.96	20240124	3930	4.71	20240117	9380	-56.13	20230803	2665	54.41	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
46	20240724	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4095	-25	5	-0.61	290566775	71135	37.43	4050	4140	4050	5350	2885	4120	4084.71	0.14	2284	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3227	30.11	0.55	12	0.09	136.00	7448.00	9380	20230803	-56.34	2665	20230724	53.66	7090	-42.24	20240124	3930	4.20	20240117	9380	-56.34	20230803	2665	53.66	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
47	20240724	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-15	5	-0.36	243187860	59541	31.33	4050	4140	4050	5350	2885	4120	4084.36	0.14	3244	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3235	30.18	0.55	12	0.08	136.00	7448.00	9380	20230803	-56.24	2665	20230724	54.03	7090	-42.10	20240124	3930	4.45	20240117	9380	-56.24	20230803	2665	54.03	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
48	20240724	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4110	-10	5	-0.24	192724565	47203	24.84	4050	4140	4050	5350	2885	4120	4082.87	0.14	2637	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3239	30.22	0.55	12	0.06	136.00	7448.00	9380	20230803	-56.18	2665	20230724	54.22	7090	-42.03	20240124	3930	4.58	20240117	9380	-56.18	20230803	2665	54.22	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
49	20240724	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4125	5	2	0.12	82609140	20347	10.71	4050	4125	4050	5350	2885	4120	4059.94	0.14	667	4243	4181	4098	4036	3953	4212	4067	3940	1230	5000	2550	5	1	78803016	3251	30.33	0.55	12	0.03	136.00	7448.00	9380	20230803	-56.02	2665	20230724	54.78	7090	-41.82	20240124	3930	4.96	20240117	9380	-56.02	20230803	2665	54.78	20230724	1.52	N	000680	5000	3940 억	109226	N	N	43	N	N
50	20240723	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	100	2	2.49	755067540	185683	100.04	4015	4160	4015	5220	2815	4020	4065.78	0.12	17995	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3247	30.29	0.55	12	0.24	136.00	7448.00	9380	20230803	-56.08	2665	20230724	54.60	7090	-41.89	20240124	3930	4.83	20240117	9380	-56.08	20230803	2665	54.60	20230724	1.57	N	000680	5000	3940 억	93662	N	N	43	N	N
51	20240723	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	100	2	2.49	706940290	173988	93.74	4015	4160	4015	5220	2815	4020	4063.16	0.12	13587	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3247	30.29	0.55	12	0.22	136.00	7448.00	9380	20230803	-56.08	2665	20230724	54.60	7090	-41.89	20240124	3930	4.83	20240117	9380	-56.08	20230803	2665	54.60	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
52	20240723	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	80	2	1.99	537995520	132979	71.64	4015	4110	4015	5220	2815	4020	4045.72	0.12	5423	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3231	30.15	0.55	12	0.17	136.00	7448.00	9380	20230803	-56.29	2665	20230724	53.85	7090	-42.17	20240124	3930	4.33	20240117	9380	-56.29	20230803	2665	53.85	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
53	20240723	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	15	2	0.37	365781565	90609	48.82	4015	4090	4015	5220	2815	4020	4036.92	0.12	-4633	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3180	29.67	0.54	12	0.11	136.00	7448.00	9380	20230803	-56.98	2665	20230724	51.41	7090	-43.09	20240124	3930	2.67	20240117	9380	-56.98	20230803	2665	51.41	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
54	20240723	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	5	2	0.12	310666165	76914	41.44	4015	4090	4015	5220	2815	4020	4039.14	0.12	-4639	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3172	29.60	0.54	12	0.10	136.00	7448.00	9380	20230803	-57.09	2665	20230724	51.03	7090	-43.23	20240124	3930	2.42	20240117	9380	-57.09	20230803	2665	51.03	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
55	20240723	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4050	30	2	0.75	211449080	52304	28.18	4015	4090	4015	5220	2815	4020	4042.69	0.12	-3773	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3192	29.78	0.54	12	0.07	136.00	7448.00	9380	20230803	-56.82	2665	20230724	51.97	7090	-42.88	20240124	3930	3.05	20240117	9380	-56.82	20230803	2665	51.97	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
56	20240723	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	15	2	0.37	159764715	39519	21.29	4015	4090	4015	5220	2815	4020	4042.73	0.12	-1847	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3180	29.67	0.54	12	0.05	136.00	7448.00	9380	20230803	-56.98	2665	20230724	51.41	7090	-43.09	20240124	3930	2.67	20240117	9380	-56.98	20230803	2665	51.41	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
57	20240723	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4080	60	2	1.49	20266815	5034	2.71	4015	4090	4015	5220	2815	4020	4025.99	0.12	1078	4203	4111	4063	3971	3923	4087	3947	3940	1200	5000	2490	5	1	78803016	3215	30.00	0.55	12	0.01	136.00	7448.00	9380	20230803	-56.50	2665	20230724	53.10	7090	-42.45	20240124	3930	3.82	20240117	9380	-56.50	20230803	2665	53.10	20230724	1.57	N	000680	5000	3940 억	93662	N	N	36	N	N
58	20240722	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	-130	5	-3.13	748957355	184237	94.99	4105	4155	4015	5390	2905	4150	4065.27	0.15	-18825	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3168	29.56	0.54	12	0.23	136.00	7448.00	9380	20230803	-57.14	2665	20230724	50.84	7090	-43.30	20240124	3930	2.29	20240117	9380	-57.14	20230803	2665	50.84	20230724	1.58	N	000680	5000	3940 억	114325	N	N	36	N	N
59	20240722	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	-110	5	-2.65	688001515	169084	87.18	4105	4155	4015	5390	2905	4150	4068.99	0.15	-14813	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3184	29.71	0.54	12	0.21	136.00	7448.00	9380	20230803	-56.93	2665	20230724	51.59	7090	-43.02	20240124	3930	2.80	20240117	9380	-56.93	20230803	2665	51.59	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
60	20240722	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4025	-125	5	-3.01	622657370	152844	78.81	4105	4155	4020	5390	2905	4150	4073.81	0.15	-7527	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3172	29.60	0.54	12	0.19	136.00	7448.00	9380	20230803	-57.09	2665	20230724	51.03	7090	-43.23	20240124	3930	2.42	20240117	9380	-57.09	20230803	2665	51.03	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
61	20240722	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4035	-115	5	-2.77	542481330	132948	68.55	4105	4155	4030	5390	2905	4150	4080.40	0.15	-7813	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3180	29.67	0.54	12	0.17	136.00	7448.00	9380	20230803	-56.98	2665	20230724	51.41	7090	-43.09	20240124	3930	2.67	20240117	9380	-56.98	20230803	2665	51.41	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
62	20240722	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4065	-85	5	-2.05	401382250	98124	50.59	4105	4155	4055	5390	2905	4150	4090.56	0.15	2451	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3203	29.89	0.55	12	0.12	136.00	7448.00	9380	20230803	-56.66	2665	20230724	52.53	7090	-42.67	20240124	3930	3.44	20240117	9380	-56.66	20230803	2665	52.53	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
63	20240722	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4060	-90	5	-2.17	339722045	82933	42.76	4105	4155	4060	5390	2905	4150	4096.34	0.15	2283	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3199	29.85	0.55	12	0.11	136.00	7448.00	9380	20230803	-56.72	2665	20230724	52.35	7090	-42.74	20240124	3930	3.31	20240117	9380	-56.72	20230803	2665	52.35	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
64	20240722	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4085	-65	5	-1.57	213798795	52033	26.83	4105	4155	4065	5390	2905	4150	4108.91	0.15	4542	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3219	30.04	0.55	12	0.07	136.00	7448.00	9380	20230803	-56.45	2665	20230724	53.28	7090	-42.38	20240124	3930	3.94	20240117	9380	-56.45	20230803	2665	53.28	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
65	20240722	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4130	-20	5	-0.48	9474365	2308	1.19	4105	4130	4105	5390	2905	4150	4105.01	0.15	365	4226	4187	4116	4077	4006	4207	4097	3940	1240	5000	2570	5	1	78803016	3255	30.37	0.55	12	0.00	136.00	7448.00	9380	20230803	-55.97	2665	20230724	54.97	7090	-41.75	20240124	3930	5.09	20240117	9380	-55.97	20230803	2665	54.97	20230724	1.58	N	000680	5000	3940 억	114325	N	N	100	N	N
66	20240719	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	0	3	0.00	790630195	193039	49.05	4105	4155	4045	5390	2905	4150	4095.60	0.14	5504	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3270	30.51	0.56	12	0.24	136.00	7448.00	9380	20230803	-55.76	2665	20230724	55.72	7090	-41.47	20240124	3930	5.60	20240117	9380	-55.76	20230803	2665	55.72	20230724	1.60	N	000680	5000	3940 억	107121	N	N	100	N	N
67	20240719	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4140	-10	5	-0.24	717666585	175446	44.58	4105	4140	4045	5390	2905	4150	4090.53	0.14	6883	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3262	30.44	0.56	12	0.22	136.00	7448.00	9380	20230803	-55.86	2665	20230724	55.35	7090	-41.61	20240124	3930	5.34	20240117	9380	-55.86	20230803	2665	55.35	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
68	20240719	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-60	5	-1.45	515663565	126275	32.09	4105	4130	4045	5390	2905	4150	4083.66	0.14	-13916	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3223	30.07	0.55	12	0.16	136.00	7448.00	9380	20230803	-56.40	2665	20230724	53.47	7090	-42.31	20240124	3930	4.07	20240117	9380	-56.40	20230803	2665	53.47	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
69	20240719	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	-50	5	-1.20	465460220	113990	28.97	4105	4130	4045	5390	2905	4150	4083.34	0.14	-13963	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3231	30.15	0.55	12	0.14	136.00	7448.00	9380	20230803	-56.29	2665	20230724	53.85	7090	-42.17	20240124	3930	4.33	20240117	9380	-56.29	20230803	2665	53.85	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
70	20240719	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4100	-50	5	-1.20	421896240	103343	26.26	4105	4130	4045	5390	2905	4150	4082.48	0.14	-13963	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3231	30.15	0.55	12	0.13	136.00	7448.00	9380	20230803	-56.29	2665	20230724	53.85	7090	-42.17	20240124	3930	4.33	20240117	9380	-56.29	20230803	2665	53.85	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
71	20240719	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-60	5	-1.45	374116745	91681	23.30	4105	4130	4045	5390	2905	4150	4080.64	0.14	-13490	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3223	30.07	0.55	12	0.12	136.00	7448.00	9380	20230803	-56.40	2665	20230724	53.47	7090	-42.31	20240124	3930	4.07	20240117	9380	-56.40	20230803	2665	53.47	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
72	20240719	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	4090	-60	5	-1.45	309833420	75965	19.30	4105	4130	4045	5390	2905	4150	4078.63	0.14	-13106	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3223	30.07	0.55	12	0.10	136.00	7448.00	9380	20230803	-56.40	2665	20230724	53.47	7090	-42.31	20240124	3930	4.07	20240117	9380	-56.40	20230803	2665	53.47	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
73	20240719	090112	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-45	5	-1.08	18226830	4440	1.13	4105	4130	4105	5390	2905	4150	4105.14	0.14	556	4296	4222	4151	4077	4006	4187	4042	3940	1240	5000	2570	5	1	78803016	3235	30.18	0.55	12	0.01	136.00	7448.00	9380	20230803	-56.24	2665	20230724	54.03	7090	-42.10	20240124	3930	4.45	20240117	9380	-56.24	20230803	2665	54.03	20230724	1.60	N	000680	5000	3940 억	107121	N	N	19	N	N
74	20240718	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	-115	5	-2.70	1624064175	393279	214.77	4220	4225	4080	5540	2990	4265	4129.53	0.17	-33165	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3270	30.51	0.56	12	0.50	136.00	7448.00	9380	20230803	-55.76	2665	20230724	55.72	7090	-41.47	20240124	3930	5.60	20240117	9380	-55.76	20230803	2665	55.72	20230724	1.62	N	000680	5000	3940 억	137172	N	N	19	N	N
75	20240718	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4120	-145	5	-3.40	1444321105	349656	190.95	4220	4225	4080	5540	2990	4265	4130.69	0.17	-23411	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3247	30.29	0.55	12	0.44	136.00	7448.00	9380	20230803	-56.08	2665	20230724	54.60	7090	-41.89	20240124	3930	4.83	20240117	9380	-56.08	20230803	2665	54.60	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
76	20240718	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-160	5	-3.75	1167772810	282236	154.13	4220	4225	4100	5540	2990	4265	4137.58	0.17	-7946	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3235	30.18	0.55	12	0.36	136.00	7448.00	9380	20230803	-56.24	2665	20230724	54.03	7090	-42.10	20240124	3930	4.45	20240117	9380	-56.24	20230803	2665	54.03	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
77	20240718	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4105	-160	5	-3.75	1032326020	249241	136.11	4220	4225	4100	5540	2990	4265	4141.88	0.17	-4224	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3235	30.18	0.55	12	0.32	136.00	7448.00	9380	20230803	-56.24	2665	20230724	54.03	7090	-42.10	20240124	3930	4.45	20240117	9380	-56.24	20230803	2665	54.03	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
78	20240718	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4130	-135	5	-3.17	693540020	166874	91.13	4220	4225	4100	5540	2990	4265	4156.07	0.17	-10257	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3255	30.37	0.55	12	0.21	136.00	7448.00	9380	20230803	-55.97	2665	20230724	54.97	7090	-41.75	20240124	3930	5.09	20240117	9380	-55.97	20230803	2665	54.97	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
79	20240718	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4150	-115	5	-2.70	576598865	138612	75.70	4220	4225	4100	5540	2990	4265	4159.80	0.17	-8304	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3270	30.51	0.56	12	0.18	136.00	7448.00	9380	20230803	-55.76	2665	20230724	55.72	7090	-41.47	20240124	3930	5.60	20240117	9380	-55.76	20230803	2665	55.72	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
80	20240718	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4170	-95	5	-2.23	382826415	92102	50.30	4220	4225	4100	5540	2990	4265	4156.55	0.17	-7184	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3286	30.66	0.56	12	0.12	136.00	7448.00	9380	20230803	-55.54	2665	20230724	56.47	7090	-41.18	20240124	3930	6.11	20240117	9380	-55.54	20230803	2665	56.47	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
81	20240718	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	4215	-50	5	-1.17	16282270	3860	2.11	4220	4225	4200	5540	2990	4265	4218.20	0.17	-277	4325	4295	4260	4230	4195	4277	4212	3940	1275	5000	2640	5	1	78803016	3322	30.99	0.57	12	0.00	136.00	7448.00	9380	20230803	-55.06	2665	20230724	58.16	7090	-40.55	20240124	3930	7.25	20240117	9380	-55.06	20230803	2665	58.16	20230724	1.62	N	000680	5000	3940 억	137172	N	N	35	N	N
82	20240717	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-25	5	-0.58	771158015	181352	65.29	4290	4290	4225	5570	3005	4290	4252.27	0.20	-21957	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3361	31.36	0.57	12	0.23	136.00	7448.00	9380	20230803	-54.53	2665	20230724	60.04	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2665	60.04	20230724	1.63	N	000680	5000	3940 억	160621	N	N	35	N	N
83	20240717	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-65	5	-1.52	652741395	153514	55.26	4290	4290	4225	5570	3005	4290	4252.00	0.20	-21012	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3329	31.07	0.57	12	0.19	136.00	7448.00	9380	20230803	-54.96	2665	20230724	58.54	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2665	58.54	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
84	20240717	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4235	-55	5	-1.28	529497435	124393	44.78	4290	4290	4230	5570	3005	4290	4256.65	0.20	-8786	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3337	31.14	0.57	12	0.16	136.00	7448.00	9380	20230803	-54.85	2665	20230724	58.91	7090	-40.27	20240124	3930	7.76	20240117	9380	-54.85	20230803	2665	58.91	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
85	20240717	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-25	5	-0.58	364406300	85491	30.78	4290	4290	4255	5570	3005	4290	4262.51	0.20	2635	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3361	31.36	0.57	12	0.11	136.00	7448.00	9380	20230803	-54.53	2665	20230724	60.04	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2665	60.04	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
86	20240717	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	-25	5	-0.58	301108190	70620	25.42	4290	4290	4255	5570	3005	4290	4263.78	0.20	5431	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3361	31.36	0.57	12	0.09	136.00	7448.00	9380	20230803	-54.53	2665	20230724	60.04	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2665	60.04	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
87	20240717	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	-20	5	-0.47	214959765	50411	18.15	4290	4290	4255	5570	3005	4290	4264.14	0.20	5487	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3365	31.40	0.57	12	0.06	136.00	7448.00	9380	20230803	-54.48	2665	20230724	60.23	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2665	60.23	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
88	20240717	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-30	5	-0.70	160582615	37650	13.55	4290	4290	4255	5570	3005	4290	4265.14	0.20	8809	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3357	31.32	0.57	12	0.05	136.00	7448.00	9380	20230803	-54.58	2665	20230724	59.85	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2665	59.85	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
89	20240717	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	-20	5	-0.47	7622335	1780	0.64	4290	4290	4270	5570	3005	4290	4282.21	0.20	-356	4363	4326	4263	4226	4163	4345	4245	3940	1280	5000	2650	5	1	78803016	3365	31.40	0.57	12	0.00	136.00	7448.00	9380	20230803	-54.48	2665	20230724	60.23	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2665	60.23	20230724	1.63	N	000680	5000	3940 억	160621	N	N	22	N	N
90	20240716	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	30	2	0.70	1171168335	276094	119.12	4260	4300	4200	5530	2985	4260	4241.89	0.19	9955	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3381	31.54	0.58	12	0.35	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.67	N	000680	5000	3940 억	146767	N	N	22	N	N
91	20240716	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	20	2	0.47	1071720170	252904	109.11	4260	4285	4200	5530	2985	4260	4237.65	0.19	10170	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3373	31.47	0.57	12	0.32	136.00	7448.00	9380	20230803	-54.37	2665	20230724	60.60	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2665	60.60	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
92	20240716	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	20	2	0.47	943037995	222761	96.11	4260	4285	4200	5530	2985	4260	4233.40	0.19	9750	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3373	31.47	0.57	12	0.28	136.00	7448.00	9380	20230803	-54.37	2665	20230724	60.60	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2665	60.60	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
93	20240716	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-5	5	-0.12	845370950	199876	86.23	4260	4280	4200	5530	2985	4260	4229.47	0.19	7346	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3353	31.29	0.57	12	0.25	136.00	7448.00	9380	20230803	-54.64	2665	20230724	59.66	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2665	59.66	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
94	20240716	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-10	5	-0.23	821914850	194354	83.85	4260	4280	4200	5530	2985	4260	4228.95	0.19	7346	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3349	31.25	0.57	12	0.25	136.00	7448.00	9380	20230803	-54.69	2665	20230724	59.47	7090	-40.06	20240124	3930	8.14	20240117	9380	-54.69	20230803	2665	59.47	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
95	20240716	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-40	5	-0.94	711378770	168288	72.61	4260	4280	4200	5530	2985	4260	4227.15	0.19	7515	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3325	31.03	0.57	12	0.21	136.00	7448.00	9380	20230803	-55.01	2665	20230724	58.35	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2665	58.35	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
96	20240716	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-40	5	-0.94	365447355	86204	37.19	4260	4280	4215	5530	2985	4260	4239.32	0.19	-10641	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3325	31.03	0.57	12	0.11	136.00	7448.00	9380	20230803	-55.01	2665	20230724	58.35	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2665	58.35	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
97	20240716	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	20	2	0.47	42572105	9978	4.30	4260	4280	4260	5530	2985	4260	4266.62	0.19	-839	4376	4317	4286	4227	4196	4302	4212	3940	1270	5000	2640	5	1	78803016	3373	31.47	0.57	12	0.01	136.00	7448.00	9380	20230803	-54.37	2665	20230724	60.60	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2665	60.60	20230724	1.67	N	000680	5000	3940 억	146767	N	N	4	N	N
98	20240715	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-25	5	-0.58	975433225	227685	67.06	4285	4345	4255	5570	3000	4285	4284.18	0.21	-19882	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3357	31.32	0.57	12	0.29	136.00	7448.00	9380	20230803	-54.58	2665	20230724	59.85	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2665	59.85	20230724	1.63	N	000680	5000	3940 억	165788	N	N	4	N	N
99	20240715	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-10	5	-0.23	835750505	194931	57.42	4285	4345	4255	5570	3000	4285	4287.42	0.21	-25488	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3369	31.43	0.57	12	0.25	136.00	7448.00	9380	20230803	-54.42	2665	20230724	60.41	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2665	60.41	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
100	20240715	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-5	5	-0.12	652770535	152148	44.82	4285	4345	4255	5570	3000	4285	4290.37	0.21	-28239	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3373	31.47	0.57	12	0.19	136.00	7448.00	9380	20230803	-54.37	2665	20230724	60.60	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2665	60.60	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
101	20240715	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4275	-10	5	-0.23	524849645	122209	36.00	4285	4345	4255	5570	3000	4285	4294.69	0.21	-28167	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3369	31.43	0.57	12	0.16	136.00	7448.00	9380	20230803	-54.42	2665	20230724	60.41	7090	-39.70	20240124	3930	8.78	20240117	9380	-54.42	20230803	2665	60.41	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
102	20240715	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4295	10	2	0.23	452398130	105304	31.02	4285	4345	4255	5570	3000	4285	4296.12	0.21	-21189	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3385	31.58	0.58	12	0.13	136.00	7448.00	9380	20230803	-54.21	2665	20230724	61.16	7090	-39.42	20240124	3930	9.29	20240117	9380	-54.21	20230803	2665	61.16	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
103	20240715	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	5	2	0.12	391349775	91076	26.83	4285	4345	4255	5570	3000	4285	4296.96	0.21	-21525	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3381	31.54	0.58	12	0.12	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
104	20240715	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	4320	35	2	0.82	250853385	58417	17.21	4285	4345	4255	5570	3000	4285	4294.18	0.21	-8943	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3404	31.76	0.58	12	0.07	136.00	7448.00	9380	20230803	-53.94	2665	20230724	62.10	7090	-39.07	20240124	3930	9.92	20240117	9380	-53.94	20230803	2665	62.10	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
105	20240715	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-5	5	-0.12	15782255	3685	1.09	4285	4300	4280	5570	3000	4285	4282.84	0.21	0	4515	4400	4340	4225	4165	4370	4195	3940	1285	5000	2650	5	1	78803016	3373	31.47	0.57	12	0.00	136.00	7448.00	9380	20230803	-54.37	2665	20230724	60.60	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2665	60.60	20230724	1.63	N	000680	5000	3940 억	165788	N	N	0	N	N
106	20240712	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	-170	5	-3.82	1447283035	333910	31.47	4450	4455	4280	5790	3120	4455	4334.52	0.21	-379	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3377	31.51	0.58	12	0.42	136.00	7448.00	9380	20230803	-54.32	2665	20230724	60.79	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2665	60.79	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
107	20240712	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4295	-160	5	-3.59	1330569735	306712	28.91	4450	4455	4280	5790	3120	4455	4338.17	0.21	-223	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3385	31.58	0.58	12	0.39	136.00	7448.00	9380	20230803	-54.21	2665	20230724	61.16	7090	-39.42	20240124	3930	9.29	20240117	9380	-54.21	20230803	2665	61.16	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
108	20240712	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4300	-155	5	-3.48	1212994590	279398	26.33	4450	4455	4280	5790	3120	4455	4341.46	0.21	2055	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3389	31.62	0.58	12	0.35	136.00	7448.00	9380	20230803	-54.16	2665	20230724	61.35	7090	-39.35	20240124	3930	9.41	20240117	9380	-54.16	20230803	2665	61.35	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
109	20240712	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4325	-130	5	-2.92	979247825	225039	21.21	4450	4455	4315	5790	3120	4455	4351.46	0.21	-782	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3408	31.80	0.58	12	0.29	136.00	7448.00	9380	20230803	-53.89	2665	20230724	62.29	7090	-39.00	20240124	3930	10.05	20240117	9380	-53.89	20230803	2665	62.29	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
110	20240712	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4330	-125	5	-2.81	913709040	209883	19.78	4450	4455	4320	5790	3120	4455	4353.42	0.21	830	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3412	31.84	0.58	12	0.27	136.00	7448.00	9380	20230803	-53.84	2665	20230724	62.48	7090	-38.93	20240124	3930	10.18	20240117	9380	-53.84	20230803	2665	62.48	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
111	20240712	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	-115	5	-2.58	763636905	175241	16.52	4450	4455	4320	5790	3120	4455	4357.64	0.21	3922	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3420	31.91	0.58	12	0.22	136.00	7448.00	9380	20230803	-53.73	2665	20230724	62.85	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2665	62.85	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
112	20240712	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	-115	5	-2.58	515314505	117925	11.11	4450	4455	4335	5790	3120	4455	4369.85	0.21	2398	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3420	31.91	0.58	12	0.15	136.00	7448.00	9380	20230803	-53.73	2665	20230724	62.85	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2665	62.85	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
113	20240712	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	-25	5	-0.56	17397105	3911	0.37	4450	4455	4430	5790	3120	4455	4448.25	0.21	-706	4751	4602	4506	4357	4261	4555	4310	3940	1335	5000	2760	5	1	78803016	3491	32.57	0.59	12	0.00	136.00	7448.00	9380	20230803	-52.77	2665	20230724	66.23	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2665	66.23	20230724	1.59	N	000680	5000	3940 억	168386	N	N	138	N	N
114	20240711	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4455	-135	5	-2.94	4810533535	1054437	89.61	4640	4655	4410	5960	3215	4590	4562.62	0.35	-105325	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3511	32.76	0.60	12	1.34	136.00	7448.00	9380	20230803	-52.51	2665	20230724	67.17	7090	-37.17	20240124	3930	13.36	20240117	9380	-52.51	20230803	2665	67.17	20230724	1.57	N	000680	5000	3940 억	279471	N	N	138	N	N
115	20240711	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4430	-160	5	-3.49	4668522030	1022471	86.90	4640	4655	4410	5960	3215	4590	4565.92	0.35	-103034	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3491	32.57	0.59	12	1.30	136.00	7448.00	9380	20230803	-52.77	2665	20230724	66.23	7090	-37.52	20240124	3930	12.72	20240117	9380	-52.77	20230803	2665	66.23	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
116	20240711	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4440	-150	5	-3.27	4509098470	986484	83.84	4640	4655	4410	5960	3215	4590	4570.88	0.35	-99280	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3499	32.65	0.60	12	1.25	136.00	7448.00	9380	20230803	-52.67	2665	20230724	66.60	7090	-37.38	20240124	3930	12.98	20240117	9380	-52.67	20230803	2665	66.60	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
117	20240711	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4460	-130	5	-2.83	4232775280	924069	78.53	4640	4655	4440	5960	3215	4590	4580.58	0.35	-100401	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3515	32.79	0.60	12	1.17	136.00	7448.00	9380	20230803	-52.45	2665	20230724	67.35	7090	-37.09	20240124	3930	13.49	20240117	9380	-52.45	20230803	2665	67.35	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
118	20240711	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4495	-95	5	-2.07	3867570865	842216	71.58	4640	4655	4485	5960	3215	4590	4592.14	0.35	-111233	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3542	33.05	0.60	12	1.07	136.00	7448.00	9380	20230803	-52.08	2665	20230724	68.67	7090	-36.60	20240124	3930	14.38	20240117	9380	-52.08	20230803	2665	68.67	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
119	20240711	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4510	-80	5	-1.74	3616001910	786249	66.82	4640	4655	4500	5960	3215	4590	4599.06	0.35	-107587	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3554	33.16	0.61	12	1.00	136.00	7448.00	9380	20230803	-51.92	2665	20230724	69.23	7090	-36.39	20240124	3930	14.76	20240117	9380	-51.92	20230803	2665	69.23	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
120	20240711	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4555	-35	5	-0.76	3082321050	668343	56.80	4640	4655	4545	5960	3215	4590	4611.89	0.35	-101870	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3589	33.49	0.61	12	0.85	136.00	7448.00	9380	20230803	-51.44	2665	20230724	70.92	7090	-35.75	20240124	3930	15.90	20240117	9380	-51.44	20230803	2665	70.92	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
121	20240711	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4645	55	2	1.20	616909575	132844	11.29	4640	4655	4640	5960	3215	4590	4643.91	0.35	-7023	4773	4681	4498	4406	4223	4727	4452	3940	1370	5000	2840	5	1	78803016	3660	34.15	0.62	12	0.17	136.00	7448.00	9380	20230803	-50.48	2665	20230724	74.30	7090	-34.49	20240124	3930	18.19	20240117	9380	-50.48	20230803	2665	74.30	20230724	1.57	N	000680	5000	3940 억	279471	N	N	96	N	N
122	20240710	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4590	235	2	5.40	4937648795	1098802	290.83	4370	4590	4315	5660	3050	4355	4492.33	0.22	103766	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3617	33.75	0.62	12	1.39	136.00	7448.00	9380	20230803	-51.07	2665	20230724	72.23	7090	-35.26	20240124	3930	16.79	20240117	9380	-51.07	20230803	2665	72.23	20230724	1.59	N	000680	5000	3940 억	173650	N	N	96	N	N
123	20240710	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4520	165	2	3.79	4071928490	909053	240.61	4370	4540	4315	5660	3050	4355	4479.31	0.22	86663	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3562	33.24	0.61	12	1.15	136.00	7448.00	9380	20230803	-51.81	2665	20230724	69.61	7090	-36.25	20240124	3930	15.01	20240117	9380	-51.81	20230803	2665	69.61	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
124	20240710	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4505	150	2	3.44	2830360675	634438	167.92	4370	4510	4315	5660	3050	4355	4461.21	0.22	50516	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3550	33.12	0.60	12	0.81	136.00	7448.00	9380	20230803	-51.97	2665	20230724	69.04	7090	-36.46	20240124	3930	14.63	20240117	9380	-51.97	20230803	2665	69.04	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
125	20240710	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4470	115	2	2.64	2291438760	514340	136.13	4370	4510	4315	5660	3050	4355	4455.11	0.22	35253	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3522	32.87	0.60	12	0.65	136.00	7448.00	9380	20230803	-52.35	2665	20230724	67.73	7090	-36.95	20240124	3930	13.74	20240117	9380	-52.35	20230803	2665	67.73	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
126	20240710	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4445	90	2	2.07	2109680615	473699	125.38	4370	4510	4315	5660	3050	4355	4453.63	0.22	35266	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3503	32.68	0.60	12	0.60	136.00	7448.00	9380	20230803	-52.61	2665	20230724	66.79	7090	-37.31	20240124	3930	13.10	20240117	9380	-52.61	20230803	2665	66.79	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
127	20240710	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	4465	110	2	2.53	1994823450	447894	118.55	4370	4510	4315	5660	3050	4355	4453.79	0.22	33626	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3519	32.83	0.60	12	0.57	136.00	7448.00	9380	20230803	-52.40	2665	20230724	67.54	7090	-37.02	20240124	3930	13.61	20240117	9380	-52.40	20230803	2665	67.54	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
128	20240710	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4485	130	2	2.99	1543659970	346765	91.78	4370	4510	4315	5660	3050	4355	4451.60	0.22	13313	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3534	32.98	0.60	12	0.44	136.00	7448.00	9380	20230803	-52.19	2665	20230724	68.29	7090	-36.74	20240124	3930	14.12	20240117	9380	-52.19	20230803	2665	68.29	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
129	20240710	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	30	2	0.69	9437320	2161	0.57	4370	4385	4360	5660	3050	4355	4367.13	0.22	-1175	4498	4426	4333	4261	4168	4462	4297	3940	1305	5000	2700	5	1	78803016	3456	32.24	0.59	12	0.00	136.00	7448.00	9380	20230803	-53.25	2665	20230724	64.54	7090	-38.15	20240124	3930	11.58	20240117	9380	-53.25	20230803	2665	64.54	20230724	1.59	N	000680	5000	3940 억	173650	N	N	55	N	N
130	20240709	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4355	90	2	2.11	1636967920	375959	251.36	4240	4405	4240	5540	2990	4265	4354.11	0.17	38475	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3432	32.02	0.58	12	0.48	136.00	7448.00	9380	20230803	-53.57	2665	20230724	63.41	7090	-38.58	20240124	3930	10.81	20240117	9380	-53.57	20230803	2665	63.41	20230724	1.57	N	000680	5000	3940 억	134913	N	N	55	N	N
131	20240709	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	105	2	2.46	1553992060	356951	238.65	4240	4405	4240	5540	2990	4265	4353.52	0.17	37107	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3444	32.13	0.59	12	0.45	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
132	20240709	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4385	120	2	2.81	1478036115	339605	227.06	4240	4405	4240	5540	2990	4265	4352.22	0.17	37404	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3456	32.24	0.59	12	0.43	136.00	7448.00	9380	20230803	-53.25	2665	20230724	64.54	7090	-38.15	20240124	3930	11.58	20240117	9380	-53.25	20230803	2665	64.54	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
133	20240709	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	80	2	1.88	1105702360	254717	170.30	4240	4385	4240	5540	2990	4265	4340.91	0.17	25771	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3424	31.95	0.58	12	0.32	136.00	7448.00	9380	20230803	-53.68	2665	20230724	63.04	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2665	63.04	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
134	20240709	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	95	2	2.23	938263945	216351	144.65	4240	4385	4240	5540	2990	4265	4336.77	0.17	9421	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3436	32.06	0.59	12	0.27	136.00	7448.00	9380	20230803	-53.52	2665	20230724	63.60	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2665	63.60	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
135	20240709	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4370	105	2	2.46	656717940	151680	101.41	4240	4385	4240	5540	2990	4265	4329.63	0.17	7336	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3444	32.13	0.59	12	0.19	136.00	7448.00	9380	20230803	-53.41	2665	20230724	63.98	7090	-38.36	20240124	3930	11.20	20240117	9380	-53.41	20230803	2665	63.98	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
136	20240709	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4290	25	2	0.59	171458140	39951	26.71	4240	4350	4240	5540	2990	4265	4291.71	0.17	-3626	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3381	31.54	0.58	12	0.05	136.00	7448.00	9380	20230803	-54.26	2665	20230724	60.98	7090	-39.49	20240124	3930	9.16	20240117	9380	-54.26	20230803	2665	60.98	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
137	20240709	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4285	20	2	0.47	3023075	711	0.48	4240	4285	4240	5540	2990	4265	4251.86	0.17	-179	4345	4305	4245	4205	4145	4325	4225	3940	1275	5000	2640	5	1	78803016	3377	31.51	0.58	12	0.00	136.00	7448.00	9380	20230803	-54.32	2665	20230724	60.79	7090	-39.56	20240124	3930	9.03	20240117	9380	-54.32	20230803	2665	60.79	20230724	1.57	N	000680	5000	3940 억	134913	N	N	107	N	N
138	20240708	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4265	60	2	1.43	624831140	147123	109.94	4205	4285	4185	5460	2945	4205	4247.00	0.13	30123	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3361	31.36	0.57	12	0.19	136.00	7448.00	9380	20230803	-54.53	2665	20230724	60.04	7090	-39.84	20240124	3930	8.52	20240117	9380	-54.53	20230803	2665	60.04	20230724	1.59	N	000680	5000	3940 억	103787	N	N	107	N	N
139	20240708	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	55	2	1.31	604934255	142452	106.45	4205	4285	4185	5460	2945	4205	4246.58	0.13	29862	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3357	31.32	0.57	12	0.18	136.00	7448.00	9380	20230803	-54.58	2665	20230724	59.85	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2665	59.85	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
140	20240708	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	40	2	0.95	536723250	126468	94.51	4205	4280	4185	5460	2945	4205	4243.95	0.13	31219	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3345	31.21	0.57	12	0.16	136.00	7448.00	9380	20230803	-54.74	2665	20230724	59.29	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2665	59.29	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
141	20240708	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	65	2	1.55	414677310	97826	73.10	4205	4270	4185	5460	2945	4205	4238.93	0.13	24122	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3365	31.40	0.57	12	0.12	136.00	7448.00	9380	20230803	-54.48	2665	20230724	60.23	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2665	60.23	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
142	20240708	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	45	2	1.07	355298260	83863	62.67	4205	4265	4185	5460	2945	4205	4236.65	0.13	16775	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3349	31.25	0.57	12	0.11	136.00	7448.00	9380	20230803	-54.69	2665	20230724	59.47	7090	-40.06	20240124	3930	8.14	20240117	9380	-54.69	20230803	2665	59.47	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
143	20240708	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	40	2	0.95	264384720	62486	46.69	4205	4255	4185	5460	2945	4205	4231.10	0.13	14815	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3345	31.21	0.57	12	0.08	136.00	7448.00	9380	20230803	-54.74	2665	20230724	59.29	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2665	59.29	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
144	20240708	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4230	25	2	0.59	104689535	24835	18.56	4205	4240	4185	5460	2945	4205	4215.40	0.13	14967	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3333	31.10	0.57	12	0.03	136.00	7448.00	9380	20230803	-54.90	2665	20230724	58.72	7090	-40.34	20240124	3930	7.63	20240117	9380	-54.90	20230803	2665	58.72	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
145	20240708	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-15	5	-0.36	7970325	1897	1.42	4205	4225	4185	5460	2945	4205	4201.54	0.13	0	4281	4242	4206	4167	4131	4225	4150	3940	1255	5000	2600	5	1	78803016	3302	30.81	0.56	12	0.00	136.00	7448.00	9380	20230803	-55.33	2665	20230724	57.22	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2665	57.22	20230724	1.59	N	000680	5000	3940 억	103787	N	N	214	N	N
146	20240705	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	4205	-15	5	-0.36	561311705	133661	95.00	4245	4245	4170	5480	2955	4220	4199.37	0.12	13922	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3314	30.92	0.56	12	0.17	136.00	7448.00	9380	20230803	-55.17	2665	20230724	57.79	7090	-40.69	20240124	3930	7.00	20240117	9380	-55.17	20230803	2665	57.79	20230724	1.58	N	000680	5000	3940 억	91058	N	N	214	N	N
147	20240705	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4230	10	2	0.24	513224285	122272	86.91	4245	4245	4170	5480	2955	4220	4197.27	0.12	13585	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3333	31.10	0.57	12	0.16	136.00	7448.00	9380	20230803	-54.90	2665	20230724	58.72	7090	-40.34	20240124	3930	7.63	20240117	9380	-54.90	20230803	2665	58.72	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
148	20240705	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-20	5	-0.47	424281115	101161	71.90	4245	4245	4170	5480	2955	4220	4193.95	0.12	9217	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3310	30.88	0.56	12	0.13	136.00	7448.00	9380	20230803	-55.22	2665	20230724	57.60	7090	-40.76	20240124	3930	6.87	20240117	9380	-55.22	20230803	2665	57.60	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
149	20240705	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4180	-40	5	-0.95	328961595	78415	55.73	4245	4245	4170	5480	2955	4220	4194.92	0.12	7826	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3294	30.74	0.56	12	0.10	136.00	7448.00	9380	20230803	-55.44	2665	20230724	56.85	7090	-41.04	20240124	3930	6.36	20240117	9380	-55.44	20230803	2665	56.85	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
150	20240705	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-30	5	-0.71	269418735	64205	45.63	4245	4245	4170	5480	2955	4220	4195.98	0.12	7512	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3302	30.81	0.56	12	0.08	136.00	7448.00	9380	20230803	-55.33	2665	20230724	57.22	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2665	57.22	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
151	20240705	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-10	5	-0.24	202249440	48189	34.25	4245	4245	4170	5480	2955	4220	4196.68	0.12	6258	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3318	30.96	0.57	12	0.06	136.00	7448.00	9380	20230803	-55.12	2665	20230724	57.97	7090	-40.62	20240124	3930	7.12	20240117	9380	-55.12	20230803	2665	57.97	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
152	20240705	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4210	-10	5	-0.24	145649220	34688	24.65	4245	4245	4170	5480	2955	4220	4198.42	0.12	6101	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3318	30.96	0.57	12	0.04	136.00	7448.00	9380	20230803	-55.12	2665	20230724	57.97	7090	-40.62	20240124	3930	7.12	20240117	9380	-55.12	20230803	2665	57.97	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
153	20240705	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	5	2	0.12	10019820	2369	1.68	4245	4245	4225	5480	2955	4220	4233.30	0.12	-1066	4300	4260	4210	4170	4120	4280	4190	3940	1260	5000	2610	5	1	78803016	3329	31.07	0.57	12	0.00	136.00	7448.00	9380	20230803	-54.96	2665	20230724	58.54	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2665	58.54	20230724	1.58	N	000680	5000	3940 억	91058	N	N	97	N	N
154	20240704	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	20	2	0.48	580848720	138150	56.16	4160	4250	4160	5460	2940	4200	4204.48	0.11	2229	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3325	31.03	0.57	12	0.18	136.00	7448.00	9380	20230803	-55.01	2665	20230724	58.35	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2665	58.35	20230724	1.61	N	000680	5000	3940 억	86734	N	N	97	N	N
155	20240704	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	0	3	0.00	508267690	120900	49.15	4160	4250	4160	5460	2940	4200	4204.03	0.11	-2446	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3310	30.88	0.56	12	0.15	136.00	7448.00	9380	20230803	-55.22	2665	20230724	57.60	7090	-40.76	20240124	3930	6.87	20240117	9380	-55.22	20230803	2665	57.60	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
156	20240704	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-5	5	-0.12	435791995	103640	42.13	4160	4250	4160	5460	2940	4200	4204.86	0.11	-2178	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3306	30.85	0.56	12	0.13	136.00	7448.00	9380	20230803	-55.28	2665	20230724	57.41	7090	-40.83	20240124	3930	6.74	20240117	9380	-55.28	20230803	2665	57.41	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
157	20240704	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-10	5	-0.24	367477365	87343	35.51	4160	4250	4160	5460	2940	4200	4207.29	0.11	-1523	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3302	30.81	0.56	12	0.11	136.00	7448.00	9380	20230803	-55.33	2665	20230724	57.22	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2665	57.22	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
158	20240704	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	25	2	0.60	298082455	70821	28.79	4160	4250	4160	5460	2940	4200	4208.96	0.11	-1501	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3329	31.07	0.57	12	0.09	136.00	7448.00	9380	20230803	-54.96	2665	20230724	58.54	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2665	58.54	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
159	20240704	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	25	2	0.60	257751220	61241	24.90	4160	4250	4160	5460	2940	4200	4208.80	0.11	-746	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3329	31.07	0.57	12	0.08	136.00	7448.00	9380	20230803	-54.96	2665	20230724	58.54	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2665	58.54	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
160	20240704	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	20	2	0.48	201536470	47964	19.50	4160	4250	4160	5460	2940	4200	4201.83	0.11	-328	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3325	31.03	0.57	12	0.06	136.00	7448.00	9380	20230803	-55.01	2665	20230724	58.35	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2665	58.35	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
161	20240704	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	4195	-5	5	-0.12	23482475	5643	2.29	4160	4195	4160	5460	2940	4200	4161.35	0.11	817	4333	4266	4228	4161	4123	4247	4142	3940	1260	5000	2600	5	1	78803016	3306	30.85	0.56	12	0.01	136.00	7448.00	9380	20230803	-55.28	2665	20230724	57.41	7090	-40.83	20240124	3930	6.74	20240117	9380	-55.28	20230803	2665	57.41	20230724	1.61	N	000680	5000	3940 억	86734	N	N	795	N	N
162	20240703	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4200	-45	5	-1.06	1025973625	243330	87.18	4235	4295	4190	5510	2975	4245	4216.41	0.12	-12280	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3310	30.88	0.56	12	0.31	136.00	7448.00	9380	20230803	-55.22	2665	20230724	57.60	7090	-40.76	20240124	3930	6.87	20240117	9380	-55.22	20230803	2665	57.60	20230724	1.60	N	000680	5000	3940 억	96912	N	N	795	N	N
163	20240703	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4190	-55	5	-1.30	892238855	211444	75.76	4235	4295	4190	5510	2975	4245	4219.74	0.12	-11662	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3302	30.81	0.56	12	0.27	136.00	7448.00	9380	20230803	-55.33	2665	20230724	57.22	7090	-40.90	20240124	3930	6.62	20240117	9380	-55.33	20230803	2665	57.22	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
164	20240703	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-25	5	-0.59	624109390	147606	52.89	4235	4295	4200	5510	2975	4245	4228.21	0.12	8643	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3325	31.03	0.57	12	0.19	136.00	7448.00	9380	20230803	-55.01	2665	20230724	58.35	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2665	58.35	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
165	20240703	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4220	-25	5	-0.59	584576955	138233	49.53	4235	4295	4200	5510	2975	4245	4228.92	0.12	8744	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3325	31.03	0.57	12	0.18	136.00	7448.00	9380	20230803	-55.01	2665	20230724	58.35	7090	-40.48	20240124	3930	7.38	20240117	9380	-55.01	20230803	2665	58.35	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
166	20240703	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-20	5	-0.47	547785680	129518	46.40	4235	4295	4200	5510	2975	4245	4229.42	0.12	9332	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3329	31.07	0.57	12	0.16	136.00	7448.00	9380	20230803	-54.96	2665	20230724	58.54	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2665	58.54	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
167	20240703	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4225	-20	5	-0.47	486237540	114907	41.17	4235	4295	4200	5510	2975	4245	4231.57	0.12	8029	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3329	31.07	0.57	12	0.15	136.00	7448.00	9380	20230803	-54.96	2665	20230724	58.54	7090	-40.41	20240124	3930	7.51	20240117	9380	-54.96	20230803	2665	58.54	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
168	20240703	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	10	2	0.24	183315315	43076	15.43	4235	4295	4235	5510	2975	4245	4255.63	0.12	3033	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3353	31.29	0.57	12	0.05	136.00	7448.00	9380	20230803	-54.64	2665	20230724	59.66	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2665	59.66	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
169	20240703	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4270	25	2	0.59	28630400	6751	2.42	4235	4270	4235	5510	2975	4245	4240.91	0.12	3109	4361	4302	4271	4212	4181	4287	4197	3940	1265	5000	2630	5	1	78803016	3365	31.40	0.57	12	0.01	136.00	7448.00	9380	20230803	-54.48	2665	20230724	60.23	7090	-39.77	20240124	3930	8.65	20240117	9380	-54.48	20230803	2665	60.23	20230724	1.60	N	000680	5000	3940 억	96912	N	N	278	N	N
170	20240702	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4245	-90	5	-2.08	1169213440	274153	147.22	4315	4330	4240	5630	3035	4335	4264.90	0.17	-30926	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3345	31.21	0.57	12	0.35	136.00	7448.00	9380	20230803	-54.74	2665	20230724	59.29	7090	-40.13	20240124	3930	8.02	20240117	9380	-54.74	20230803	2665	59.29	20230724	1.59	N	000680	5000	3940 억	133099	N	N	278	N	N
171	20240702	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-85	5	-1.96	1026054625	240436	129.11	4315	4330	4245	5630	3035	4335	4267.47	0.17	-30107	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3349	31.25	0.57	12	0.31	136.00	7448.00	9380	20230803	-54.69	2665	20230724	59.47	7090	-40.06	20240124	3930	8.14	20240117	9380	-54.69	20230803	2665	59.47	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
172	20240702	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-85	5	-1.96	949652340	222479	119.47	4315	4330	4245	5630	3035	4335	4268.50	0.17	-27657	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3349	31.25	0.57	12	0.28	136.00	7448.00	9380	20230803	-54.69	2665	20230724	59.47	7090	-40.06	20240124	3930	8.14	20240117	9380	-54.69	20230803	2665	59.47	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
173	20240702	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	4250	-85	5	-1.96	755249400	176869	94.98	4315	4330	4245	5630	3035	4335	4270.11	0.17	-26495	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3349	31.25	0.57	12	0.22	136.00	7448.00	9380	20230803	-54.69	2665	20230724	59.47	7090	-40.06	20240124	3930	8.14	20240117	9380	-54.69	20230803	2665	59.47	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
174	20240702	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4260	-75	5	-1.73	605685000	141737	76.11	4315	4330	4245	5630	3035	4335	4273.30	0.17	-16883	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3357	31.32	0.57	12	0.18	136.00	7448.00	9380	20230803	-54.58	2665	20230724	59.85	7090	-39.92	20240124	3930	8.40	20240117	9380	-54.58	20230803	2665	59.85	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
175	20240702	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4280	-55	5	-1.27	528488295	123631	66.39	4315	4330	4245	5630	3035	4335	4274.72	0.17	-12204	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3373	31.47	0.57	12	0.16	136.00	7448.00	9380	20230803	-54.37	2665	20230724	60.60	7090	-39.63	20240124	3930	8.91	20240117	9380	-54.37	20230803	2665	60.60	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
176	20240702	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4255	-80	5	-1.85	388274585	90749	48.73	4315	4330	4245	5630	3035	4335	4278.55	0.17	-15600	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3353	31.29	0.57	12	0.12	136.00	7448.00	9380	20230803	-54.64	2665	20230724	59.66	7090	-39.99	20240124	3930	8.27	20240117	9380	-54.64	20230803	2665	59.66	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
177	20240702	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4315	-20	5	-0.46	49955165	11584	6.22	4315	4315	4310	5630	3035	4335	4312.43	0.17	-6350	4468	4401	4358	4291	4248	4380	4270	3940	1295	5000	2680	5	1	78803016	3400	31.73	0.58	12	0.01	136.00	7448.00	9380	20230803	-54.00	2665	20230724	61.91	7090	-39.14	20240124	3930	9.80	20240117	9380	-54.00	20230803	2665	61.91	20230724	1.59	N	000680	5000	3940 억	133099	N	N	52	N	N
178	20240701	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	4335	-40	5	-0.91	803933115	185181	75.71	4365	4425	4315	5680	3065	4375	4341.34	0.22	-56896	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3416	31.88	0.58	12	0.23	136.00	7448.00	9380	20230803	-53.78	2665	20230724	62.66	7090	-38.86	20240124	3930	10.31	20240117	9380	-53.78	20230803	2665	62.66	20230724	1.60	N	000680	5000	3940 억	171988	N	N	52	N	N
179	20240701	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	4335	-40	5	-0.91	704812520	162309	66.36	4365	4425	4315	5680	3065	4375	4342.41	0.22	-53004	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3416	31.88	0.58	12	0.21	136.00	7448.00	9380	20230803	-53.78	2665	20230724	62.66	7090	-38.86	20240124	3930	10.31	20240117	9380	-53.78	20230803	2665	62.66	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N
180	20240701	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	4340	-35	5	-0.80	643893035	148264	60.62	4365	4425	4315	5680	3065	4375	4342.88	0.22	-49837	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3420	31.91	0.58	12	0.19	136.00	7448.00	9380	20230803	-53.73	2665	20230724	62.85	7090	-38.79	20240124	3930	10.43	20240117	9380	-53.73	20230803	2665	62.85	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N
181	20240701	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	-30	5	-0.69	500940950	115289	47.14	4365	4425	4315	5680	3065	4375	4345.09	0.22	-42417	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3424	31.95	0.58	12	0.15	136.00	7448.00	9380	20230803	-53.68	2665	20230724	63.04	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2665	63.04	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N
182	20240701	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	4350	-25	5	-0.57	427756410	98443	40.25	4365	4425	4315	5680	3065	4375	4345.22	0.22	-40726	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3428	31.99	0.58	12	0.12	136.00	7448.00	9380	20230803	-53.62	2665	20230724	63.23	7090	-38.65	20240124	3930	10.69	20240117	9380	-53.62	20230803	2665	63.23	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N
183	20240701	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	4345	-30	5	-0.69	380304695	87551	35.80	4365	4425	4315	5680	3065	4375	4343.81	0.22	-38181	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3424	31.95	0.58	12	0.11	136.00	7448.00	9380	20230803	-53.68	2665	20230724	63.04	7090	-38.72	20240124	3930	10.56	20240117	9380	-53.68	20230803	2665	63.04	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N
184	20240701	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	4360	-15	5	-0.34	324532325	74732	30.55	4365	4425	4315	5680	3065	4375	4342.61	0.22	-38115	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3436	32.06	0.59	12	0.09	136.00	7448.00	9380	20230803	-53.52	2665	20230724	63.60	7090	-38.50	20240124	3930	10.94	20240117	9380	-53.52	20230803	2665	63.60	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N
185	20240701	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	4365	-10	5	-0.23	19425220	4450	1.82	4365	4375	4350	5680	3065	4375	4365.21	0.22	1217	4528	4451	4393	4316	4258	4490	4355	3940	1305	5000	2710	5	1	78803016	3440	32.10	0.59	12	0.01	136.00	7448.00	9380	20230803	-53.46	2665	20230724	63.79	7090	-38.43	20240124	3930	11.07	20240117	9380	-53.46	20230803	2665	63.79	20230724	1.60	N	000680	5000	3940 억	171988	N	N	2906	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History