KissMeData/004060/price/prices-20240701.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	387	2	2	0.52	147318707	380761	116.40	385	390	385	500	270	385	386.91	0.46	30459	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	783	-77.40	0.32	12	0.19	-5.00	1209.00	580	20231130	-33.28	383	20240725	1.04	532	-27.26	20240221	383	1.04	20240725	580	-33.28	20231130	383	1.04	20240725	0.83	N	004060	500	1012 억	926467	N	N	270	N	N
3	20240731	150157	57	100.00	KOSPI		유통업	N	N	N	N	N	388	3	2	0.78	130878102	338180	103.38	385	390	385	500	270	385	387.01	0.46	30459	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.17	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
4	20240731	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	387	2	2	0.52	89209045	230205	70.37	385	390	385	500	270	385	387.52	0.46	14244	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	783	-77.40	0.32	12	0.11	-5.00	1209.00	580	20231130	-33.28	383	20240725	1.04	532	-27.26	20240221	383	1.04	20240725	580	-33.28	20231130	383	1.04	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
5	20240731	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	389	4	2	1.04	85482379	220600	67.44	385	390	385	500	270	385	387.50	0.46	14244	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	787	-77.80	0.32	12	0.11	-5.00	1209.00	580	20231130	-32.93	383	20240725	1.57	532	-26.88	20240221	383	1.57	20240725	580	-32.93	20231130	383	1.57	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
6	20240731	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	389	4	2	1.04	66499795	171699	52.49	385	390	385	500	270	385	387.30	0.46	-4231	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	787	-77.80	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.93	383	20240725	1.57	532	-26.88	20240221	383	1.57	20240725	580	-32.93	20231130	383	1.57	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
7	20240731	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	387	2	2	0.52	50408735	130258	39.82	385	390	385	500	270	385	386.99	0.46	-4017	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	783	-77.40	0.32	12	0.06	-5.00	1209.00	580	20231130	-33.28	383	20240725	1.04	532	-27.26	20240221	383	1.04	20240725	580	-33.28	20231130	383	1.04	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
8	20240731	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	388	3	2	0.78	35112456	90630	27.70	385	390	385	500	270	385	387.43	0.46	-4231	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.04	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
9	20240731	090152	57	100.00	KOSPI		유통업	N	N	N	N	N	385	0	3	0.00	1588125	4125	1.26	385	385	385	500	270	385	385.00	0.46	-606	389	386	385	382	381	386	382	1012	115	500	270	1	1	202424960	779	-77.00	0.32	12	0.00	-5.00	1209.00	580	20231130	-33.62	383	20240725	0.52	532	-27.63	20240221	383	0.52	20240725	580	-33.62	20231130	383	0.52	20240725	0.83	N	004060	500	1012 억	926467	N	N	396	N	N
10	20240730	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	385	-3	5	-0.77	126089996	326862	99.32	388	388	384	504	272	388	385.76	0.45	22998	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	779	-77.00	0.32	12	0.16	-5.00	1209.00	580	20231130	-33.62	383	20240725	0.52	532	-27.63	20240221	383	0.52	20240725	580	-33.62	20231130	383	0.52	20240725	0.81	N	004060	500	1012 억	902554	N	N	396	N	N
11	20240730	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	385	-3	5	-0.77	119154488	308831	93.84	388	388	385	504	272	388	385.82	0.45	23586	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	779	-77.00	0.32	12	0.15	-5.00	1209.00	580	20231130	-33.62	383	20240725	0.52	532	-27.63	20240221	383	0.52	20240725	580	-33.62	20231130	383	0.52	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
12	20240730	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	385	-3	5	-0.77	97876750	253606	77.06	388	388	385	504	272	388	385.94	0.45	17397	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	779	-77.00	0.32	12	0.13	-5.00	1209.00	580	20231130	-33.62	383	20240725	0.52	532	-27.63	20240221	383	0.52	20240725	580	-33.62	20231130	383	0.52	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
13	20240730	130153	57	100.00	KOSPI		유통업	N	N	N	N	N	386	-2	5	-0.52	66369012	171904	52.23	388	388	385	504	272	388	386.08	0.45	17397	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	781	-77.20	0.32	12	0.08	-5.00	1209.00	580	20231130	-33.45	383	20240725	0.78	532	-27.44	20240221	383	0.78	20240725	580	-33.45	20231130	383	0.78	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
14	20240730	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	386	-2	5	-0.52	52906480	136948	41.61	388	388	385	504	272	388	386.33	0.45	17397	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	781	-77.20	0.32	12	0.07	-5.00	1209.00	580	20231130	-33.45	383	20240725	0.78	532	-27.44	20240221	383	0.78	20240725	580	-33.45	20231130	383	0.78	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
15	20240730	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	387	-1	5	-0.26	39789966	102977	31.29	388	388	385	504	272	388	386.40	0.45	17394	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	783	-77.40	0.32	12	0.05	-5.00	1209.00	580	20231130	-33.28	383	20240725	1.04	532	-27.26	20240221	383	1.04	20240725	580	-33.28	20231130	383	1.04	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
16	20240730	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	388	0	3	0.00	28589135	74036	22.50	388	388	385	504	272	388	386.15	0.45	17394	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	785	-77.60	0.32	12	0.04	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
17	20240730	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	388	0	3	0.00	1219096	3142	0.95	388	388	388	504	272	388	388.00	0.45	-20	391	389	387	385	383	390	386	1012	116	500	270	1	1	202424960	785	-77.60	0.32	12	0.00	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.81	N	004060	500	1012 억	902554	N	N	0	N	N
18	20240729	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	388	2	2	0.52	127300936	329110	93.41	386	389	385	501	271	386	386.80	0.44	18994	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.16	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
19	20240729	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	388	2	2	0.52	69469537	179368	50.91	386	389	385	501	271	386	387.30	0.44	17003	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.09	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
20	20240729	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	389	3	2	0.78	58683078	151498	43.00	386	389	385	501	271	386	387.35	0.44	17300	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	787	-77.80	0.32	12	0.07	-5.00	1209.00	580	20231130	-32.93	383	20240725	1.57	532	-26.88	20240221	383	1.57	20240725	580	-32.93	20231130	383	1.57	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
21	20240729	130155	57	100.00	KOSPI		유통업	N	N	N	N	N	388	2	2	0.52	49502185	127842	36.29	386	389	385	501	271	386	387.21	0.44	80	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.06	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
22	20240729	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	388	2	2	0.52	40518491	104657	29.70	386	389	385	501	271	386	387.16	0.44	80	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.05	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
23	20240729	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	388	2	2	0.52	34538607	89206	25.32	386	389	385	501	271	386	387.18	0.44	80	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	785	-77.60	0.32	12	0.04	-5.00	1209.00	580	20231130	-33.10	383	20240725	1.31	532	-27.07	20240221	383	1.31	20240725	580	-33.10	20231130	383	1.31	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
24	20240729	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	389	3	2	0.78	28643258	73970	20.99	386	389	385	501	271	386	387.23	0.44	80	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	787	-77.80	0.32	12	0.04	-5.00	1209.00	580	20231130	-32.93	383	20240725	1.57	532	-26.88	20240221	383	1.57	20240725	580	-32.93	20231130	383	1.57	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
25	20240729	090152	57	100.00	KOSPI		유통업	N	N	N	N	N	387	1	2	0.26	126998	329	0.09	386	387	386	501	271	386	386.01	0.44	-46	389	387	385	383	381	388	384	1012	115	500	270	1	1	202424960	783	-77.40	0.32	12	0.00	-5.00	1209.00	580	20231130	-33.28	383	20240725	1.04	532	-27.26	20240221	383	1.04	20240725	580	-33.28	20231130	383	1.04	20240725	0.91	N	004060	500	1012 억	884368	N	N	8	N	N
26	20240726	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	386	1	2	0.26	130102235	338446	36.56	384	387	383	500	270	385	384.41	0.43	16091	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	781	-77.20	0.32	12	0.17	-5.00	1209.00	580	20231130	-33.45	383	20240726	0.78	532	-27.44	20240221	383	0.78	20240726	580	-33.45	20231130	383	0.78	20240726	0.89	N	004060	500	1012 억	868277	N	N	8	N	N
27	20240726	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	385	0	3	0.00	117581353	305941	33.05	384	387	383	500	270	385	384.33	0.43	16526	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	779	-77.00	0.32	12	0.15	-5.00	1209.00	580	20231130	-33.62	383	20240726	0.52	532	-27.63	20240221	383	0.52	20240726	580	-33.62	20231130	383	0.52	20240726	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
28	20240726	140153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	386	1	2	0.26	111608927	290422	31.37	384	387	383	500	270	385	384.30	0.43	16526	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	781	-77.20	0.32	12	0.14	-5.00	1209.00	580	20231130	-33.45	383	20240726	0.78	532	-27.44	20240221	383	0.78	20240726	580	-33.45	20231130	383	0.78	20240726	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
29	20240726	130153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	386	1	2	0.26	87056270	226554	24.47	384	387	383	500	270	385	384.26	0.43	16526	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	781	-77.20	0.32	12	0.11	-5.00	1209.00	580	20231130	-33.45	383	20240726	0.78	532	-27.44	20240221	383	0.78	20240726	580	-33.45	20231130	383	0.78	20240726	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
30	20240726	120152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	386	1	2	0.26	79677191	207407	22.40	384	387	383	500	270	385	384.16	0.43	16526	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	781	-77.20	0.32	12	0.10	-5.00	1209.00	580	20231130	-33.45	383	20240726	0.78	532	-27.44	20240221	383	0.78	20240726	580	-33.45	20231130	383	0.78	20240726	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
31	20240726	110151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	385	0	3	0.00	76975721	200395	21.65	384	387	383	500	270	385	384.12	0.43	15792	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	779	-77.00	0.32	12	0.10	-5.00	1209.00	580	20231130	-33.62	383	20240726	0.52	532	-27.63	20240221	383	0.52	20240726	580	-33.62	20231130	383	0.52	20240726	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
32	20240726	100152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	385	0	3	0.00	69261403	180282	19.47	384	387	383	500	270	385	384.18	0.43	15792	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	779	-77.00	0.32	12	0.09	-5.00	1209.00	580	20231130	-33.62	383	20240726	0.52	532	-27.63	20240221	383	0.52	20240726	580	-33.62	20231130	383	0.52	20240726	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
33	20240726	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	387	2	2	0.52	17724246	46036	4.97	384	387	384	500	270	385	385.01	0.43	23610	394	389	386	381	378	388	380	1012	115	500	270	1	1	202424960	783	-77.40	0.32	12	0.02	-5.00	1209.00	580	20231130	-33.28	383	20240725	1.04	532	-27.26	20240221	383	1.04	20240725	580	-33.28	20231130	383	1.04	20240725	0.89	N	004060	500	1012 억	868277	N	N	0	N	N
34	20240725	160151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	385	-3	5	-0.77	352379409	914459	120.13	387	391	383	504	272	388	385.34	0.48	-97070	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	779	-77.00	0.32	12	0.45	-5.00	1209.00	580	20231130	-33.62	383	20240725	0.52	532	-27.63	20240221	383	0.52	20240725	580	-33.62	20231130	383	0.52	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
35	20240725	150153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	386	-2	5	-0.52	335463775	870424	114.35	387	391	384	504	272	388	385.40	0.48	-94040	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	781	-77.20	0.32	12	0.43	-5.00	1209.00	580	20231130	-33.45	384	20240725	0.52	532	-27.44	20240221	384	0.52	20240725	580	-33.45	20231130	384	0.52	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
36	20240725	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	387	-1	5	-0.26	291997786	757402	99.50	387	391	384	504	272	388	385.53	0.48	-82091	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	783	-77.40	0.32	12	0.37	-5.00	1209.00	580	20231130	-33.28	384	20240725	0.78	532	-27.26	20240221	384	0.78	20240725	580	-33.28	20231130	384	0.78	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
37	20240725	130152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	386	-2	5	-0.52	270817709	702510	92.29	387	391	384	504	272	388	385.50	0.48	-80417	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	781	-77.20	0.32	12	0.35	-5.00	1209.00	580	20231130	-33.45	384	20240725	0.52	532	-27.44	20240221	384	0.52	20240725	580	-33.45	20231130	384	0.52	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
38	20240725	120152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	385	-3	5	-0.77	189805320	492759	64.73	387	388	384	504	272	388	385.19	0.48	-66325	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	779	-77.00	0.32	12	0.24	-5.00	1209.00	580	20231130	-33.62	384	20240725	0.26	532	-27.63	20240221	384	0.26	20240725	580	-33.62	20231130	384	0.26	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
39	20240725	110151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	384	-4	5	-1.03	178597540	463620	60.91	387	388	384	504	272	388	385.22	0.48	-64445	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	777	-76.80	0.32	12	0.23	-5.00	1209.00	580	20231130	-33.79	384	20240725	0.00	532	-27.82	20240221	384	0.00	20240725	580	-33.79	20231130	384	0.00	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
40	20240725	100152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	387	-1	5	-0.26	135751116	352330	46.29	387	388	384	504	272	388	385.30	0.48	-41010	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	783	-77.40	0.32	12	0.17	-5.00	1209.00	580	20231130	-33.28	384	20240725	0.78	532	-27.26	20240221	384	0.78	20240725	580	-33.28	20231130	384	0.78	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
41	20240725	090151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	387	-1	5	-0.26	16482119	42656	5.60	387	388	385	504	272	388	386.40	0.48	9457	395	391	389	385	383	390	384	1012	116	500	270	1	1	202424960	783	-77.40	0.32	12	0.02	-5.00	1209.00	580	20231130	-33.28	385	20240725	0.52	532	-27.26	20240221	385	0.52	20240725	580	-33.28	20231130	385	0.52	20240725	0.89	N	004060	500	1012 억	965347	N	N	11	N	N
42	20240724	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-1	5	-0.26	288224791	740834	169.49	389	393	387	505	273	389	389.06	0.41	122031	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	785	-77.60	0.32	12	0.37	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.89	N	004060	500	1012 억	839350	N	N	11	N	N
43	20240724	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	251600307	646322	147.86	389	393	387	505	273	389	389.28	0.41	122725	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.32	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
44	20240724	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	221264581	568173	129.99	389	393	387	505	273	389	389.43	0.41	122655	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.28	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
45	20240724	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	192072831	493140	112.82	389	393	387	505	273	389	389.49	0.41	112656	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.24	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
46	20240724	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	188215857	483250	110.56	389	393	387	505	273	389	389.48	0.41	111162	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.24	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
47	20240724	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	86457192	221796	50.74	389	393	387	505	273	389	389.81	0.41	10319	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.11	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
48	20240724	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	40371659	103695	23.72	389	393	387	505	273	389	389.33	0.41	12358	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
49	20240724	090152	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	1012178	2602	0.60	389	389	389	505	273	389	389.00	0.41	-390	393	390	389	386	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.89	N	004060	500	1012 억	839350	N	N	42	N	N
50	20240723	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	168415078	432790	55.84	389	392	388	505	273	389	389.14	0.41	6965	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.21	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.93	N	004060	500	1012 억	834003	N	N	42	N	N
51	20240723	150154	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	155608418	399868	51.59	389	392	388	505	273	389	389.15	0.41	7807	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.20	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
52	20240723	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	139603210	358738	46.28	389	392	388	505	273	389	389.15	0.41	10342	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
53	20240723	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-1	5	-0.26	124940768	321116	41.43	389	392	388	505	273	389	389.08	0.41	10342	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	785	-77.60	0.32	12	0.16	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
54	20240723	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-1	5	-0.26	97982846	251721	32.48	389	392	388	505	273	389	389.25	0.41	10342	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	785	-77.60	0.32	12	0.12	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
55	20240723	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	39315813	100905	13.02	389	392	389	505	273	389	389.63	0.41	-247	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
56	20240723	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	13277931	33985	4.38	389	392	389	505	273	389	390.70	0.41	-247	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.02	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
57	20240723	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	654298	1682	0.22	389	389	389	505	273	389	389.00	0.41	-247	403	395	391	383	379	394	382	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.93	N	004060	500	1012 억	834003	N	N	0	N	N
58	20240722	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	300846487	770740	90.00	390	399	387	505	273	389	390.39	0.46	-102484	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.38	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
59	20240722	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	265629306	680211	79.43	390	399	387	505	273	389	390.51	0.46	-102486	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.34	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
60	20240722	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-1	5	-0.26	233650950	598169	69.85	390	399	387	505	273	389	390.61	0.46	-102486	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	785	-77.60	0.32	12	0.30	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
61	20240722	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	192788193	492871	57.55	390	399	388	505	273	389	391.15	0.46	-97940	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.24	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
62	20240722	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	143814671	366939	42.85	390	399	389	505	273	389	391.93	0.46	-62044	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
63	20240722	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	111965426	285319	33.32	390	399	389	505	273	389	392.42	0.46	-42884	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.14	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
64	20240722	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	393	4	2	1.03	76502994	194615	22.73	390	399	389	505	273	389	393.10	0.46	20022	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	796	-78.60	0.33	12	0.10	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
65	20240722	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	392	3	2	0.77	7803267	19957	2.33	390	392	390	505	273	389	391.00	0.46	4066	398	393	391	386	384	392	385	1012	116	500	280	1	1	202424960	794	-78.40	0.32	12	0.01	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.84	N	004060	500	1012 억	934541	N	N	0	N	N
66	20240719	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	389	-6	5	-1.52	331109024	847584	16.84	391	396	389	513	277	395	390.65	0.43	56177	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	787	-77.80	0.32	12	0.42	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
67	20240719	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-5	5	-1.27	295828996	756904	15.04	391	396	389	513	277	395	390.84	0.43	67295	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	789	-78.00	0.32	12	0.37	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
68	20240719	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-5	5	-1.27	240105262	613887	12.20	391	396	389	513	277	395	391.12	0.43	68467	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	789	-78.00	0.32	12	0.30	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
69	20240719	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-4	5	-1.01	217997561	557205	11.07	391	396	389	513	277	395	391.23	0.43	68467	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	791	-78.20	0.32	12	0.28	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
70	20240719	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-3	5	-0.76	207888595	531305	10.56	391	396	389	513	277	395	391.27	0.43	68467	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	794	-78.40	0.32	12	0.26	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
71	20240719	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-5	5	-1.27	154051119	393410	7.82	391	396	389	513	277	395	391.57	0.43	57493	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	789	-78.00	0.32	12	0.19	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
72	20240719	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-2	5	-0.51	117857464	301184	5.98	391	396	389	513	277	395	391.30	0.43	57493	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.15	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
73	20240719	090159	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	33584751	85524	1.70	391	395	391	513	277	395	392.67	0.43	41906	443	418	403	378	363	431	391	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.04	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.85	N	004060	500	1012 억	878385	N	N	39	N	N
74	20240718	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	395	3	2	0.77	1986074567	4914109	1272.38	393	428	388	509	275	392	404.17	0.60	-191907	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	800	-79.00	0.33	12	2.43	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.85	N	004060	500	1012 억	1214297	N	N	39	N	N
75	20240718	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	393	1	2	0.26	1938309561	4792976	1241.01	393	428	388	509	275	392	404.42	0.60	-198060	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	2.37	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
76	20240718	140148	57	100.00	KOSPI		유통업	N	N	N	N	N	424	32	2	8.16	808541721	1960951	507.74	393	428	388	509	275	392	412.37	0.60	-76790	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	858	-84.80	0.35	12	0.97	-5.00	1209.00	580	20231130	-26.90	386	20231030	9.84	532	-20.30	20240221	386	9.84	20240617	580	-26.90	20231130	386	9.84	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
77	20240718	130148	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-2	5	-0.51	141670184	363385	94.09	393	393	388	509	275	392	389.83	0.60	-40395	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	789	-78.00	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
78	20240718	120148	57	100.00	KOSPI		유통업	N	N	N	N	N	389	-3	5	-0.77	113660753	291476	75.47	393	393	388	509	275	392	389.91	0.60	-32497	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	787	-77.80	0.32	12	0.14	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
79	20240718	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	388	-4	5	-1.02	99266391	254551	65.91	393	393	388	509	275	392	389.93	0.60	-32497	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	785	-77.60	0.32	12	0.13	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
80	20240718	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-1	5	-0.26	53555741	137088	35.50	393	393	389	509	275	392	390.62	0.60	-28183	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.07	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
81	20240718	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	392	0	3	0.00	16679902	42468	11.00	393	393	392	509	275	392	392.87	0.60	3000	397	394	392	389	387	393	388	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.02	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.85	N	004060	500	1012 억	1214297	N	N	86	N	N
82	20240717	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	143138867	365125	61.69	393	395	390	510	276	393	392.03	0.59	19778	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1195551	N	N	86	N	N
83	20240717	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	126343791	322196	54.44	393	395	391	510	276	393	392.13	0.59	20471	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.16	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
84	20240717	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	79866461	203455	34.38	393	395	392	510	276	393	392.55	0.59	6003	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.10	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
85	20240717	130153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	0	3	0.00	69381916	176709	29.86	393	395	392	510	276	393	392.63	0.59	6003	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.09	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
86	20240717	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	0	3	0.00	50822649	129387	21.86	393	395	392	510	276	393	392.80	0.59	-307	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.06	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
87	20240717	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-1	5	-0.25	42368167	107828	18.22	393	395	392	510	276	393	392.92	0.59	-307	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	794	-78.40	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
88	20240717	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	0	3	0.00	15030832	38182	6.45	393	395	393	510	276	393	393.66	0.59	0	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.02	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
89	20240717	090143	57	100.00	KOSPI		유통업	N	N	N	N	N	393	0	3	0.00	589500	1500	0.25	393	393	393	510	276	393	393.00	0.59	0	399	395	394	390	389	395	390	1012	117	500	280	1	1	202424960	796	-78.60	0.33	12	0.00	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1195551	N	N	57	N	N
90	20240716	160153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-5	5	-1.26	230828384	585624	37.24	396	398	393	517	279	398	394.15	0.57	50024	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.29	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1143993	N	N	57	N	N
91	20240716	150155	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-4	5	-1.01	226481790	574565	36.54	396	398	393	517	279	398	394.18	0.57	52085	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.28	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
92	20240716	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-3	5	-0.75	212903124	540038	34.34	396	398	393	517	279	398	394.23	0.57	67658	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	800	-79.00	0.33	12	0.27	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
93	20240716	130153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-5	5	-1.26	207144620	525407	33.41	396	398	393	517	279	398	394.25	0.57	67658	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.26	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
94	20240716	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-4	5	-1.01	177850080	450965	28.68	396	398	393	517	279	398	394.37	0.57	64279	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.22	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
95	20240716	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-4	5	-1.01	175570114	445191	28.31	396	398	393	517	279	398	394.37	0.57	64863	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.22	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
96	20240716	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	395	-3	5	-0.75	110234828	279121	17.75	396	398	394	517	279	398	394.93	0.57	64863	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	800	-79.00	0.33	12	0.14	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
97	20240716	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	397	-1	5	-0.25	5860218	14796	0.94	396	397	396	517	279	398	396.00	0.57	-1971	416	406	400	390	384	412	396	1012	119	500	280	1	1	202424960	804	-79.40	0.33	12	0.01	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.83	N	004060	500	1012 억	1143993	N	N	68	N	N
98	20240715	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	398	3	2	0.76	616535808	1544284	493.69	395	410	394	513	277	395	399.24	0.58	-21681	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	806	-79.60	0.33	12	0.76	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.80	N	004060	500	1012 억	1164926	N	N	68	N	N
99	20240715	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	398	3	2	0.76	590597370	1478865	472.78	395	410	394	513	277	395	399.36	0.58	-40601	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	806	-79.60	0.33	12	0.73	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
100	20240715	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	397	2	2	0.51	549870092	1376218	439.96	395	410	394	513	277	395	399.55	0.58	-47385	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.68	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
101	20240715	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	400	5	2	1.27	512027249	1281213	409.59	395	410	394	513	277	395	399.64	0.58	-46908	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	810	-80.00	0.33	12	0.63	-5.00	1209.00	580	20231130	-31.03	386	20231030	3.63	532	-24.81	20240221	386	3.63	20240617	580	-31.03	20231130	386	3.63	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
102	20240715	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	400	5	2	1.27	432934820	1082922	346.20	395	410	394	513	277	395	399.78	0.58	-76116	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	810	-80.00	0.33	12	0.53	-5.00	1209.00	580	20231130	-31.03	386	20231030	3.63	532	-24.81	20240221	386	3.63	20240617	580	-31.03	20231130	386	3.63	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
103	20240715	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	54589212	138292	44.21	395	397	394	513	277	395	394.74	0.58	5403	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.07	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
104	20240715	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	40672522	103040	32.94	395	397	394	513	277	395	394.73	0.58	5430	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.05	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
105	20240715	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	5541062	14028	4.48	395	397	395	513	277	395	395.00	0.58	2069	401	398	395	392	389	399	393	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.01	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.80	N	004060	500	1012 억	1164926	N	N	44	N	N
106	20240712	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	118155945	299833	39.49	394	398	392	513	277	395	394.07	0.57	3308	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.15	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.80	N	004060	500	1012 억	1156840	N	N	44	N	N
107	20240712	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-2	5	-0.51	116531557	295711	38.94	394	398	392	513	277	395	394.07	0.57	4514	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.15	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
108	20240712	140153	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	107475895	272692	35.91	394	398	392	513	277	395	394.13	0.57	12064	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.13	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
109	20240712	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	395	0	3	0.00	98236966	249234	32.82	394	398	392	513	277	395	394.16	0.57	28324	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.12	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
110	20240712	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	396	1	2	0.25	95554017	242426	31.93	394	398	392	513	277	395	394.16	0.57	29411	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.12	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
111	20240712	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-1	5	-0.25	73531087	186543	24.57	394	398	392	513	277	395	394.18	0.57	45802	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	798	-78.80	0.33	12	0.09	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
112	20240712	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	397	2	2	0.51	55207825	140087	18.45	394	398	392	513	277	395	394.10	0.57	39297	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.07	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
113	20240712	090152	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-3	5	-0.76	25826149	65669	8.65	394	394	392	513	277	395	393.28	0.57	28249	405	400	396	391	387	402	393	1012	118	500	280	1	1	202424960	794	-78.40	0.32	12	0.03	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.80	N	004060	500	1012 억	1156840	N	N	570	N	N
114	20240711	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	395	1	2	0.25	300890951	757845	134.33	392	401	392	512	276	394	397.04	0.55	46254	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.37	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.82	N	004060	500	1012 억	1118718	N	N	570	N	N
115	20240711	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	395	1	2	0.25	275383193	693321	122.89	392	401	392	512	276	394	397.19	0.55	47044	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.34	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
116	20240711	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	396	2	2	0.51	233212876	586355	103.93	392	401	392	512	276	394	397.73	0.55	20202	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	802	-79.20	0.33	12	0.29	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
117	20240711	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	395	1	2	0.25	213683394	536998	95.19	392	401	392	512	276	394	397.92	0.55	20172	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	800	-79.00	0.33	12	0.27	-5.00	1209.00	580	20231130	-31.90	386	20231030	2.33	532	-25.75	20240221	386	2.33	20240617	580	-31.90	20231130	386	2.33	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
118	20240711	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	397	3	2	0.76	51083710	129654	22.98	392	397	392	512	276	394	394.00	0.55	4839	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	804	-79.40	0.33	12	0.06	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
119	20240711	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-1	5	-0.25	23186436	58896	10.44	392	395	392	512	276	394	393.68	0.55	-482	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	796	-78.60	0.33	12	0.03	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
120	20240711	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	394	0	3	0.00	7598081	19332	3.43	392	395	392	512	276	394	393.03	0.55	-436	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	798	-78.80	0.33	12	0.01	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
121	20240711	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	394	0	3	0.00	545356	1391	0.25	392	394	392	512	276	394	392.06	0.55	0	402	398	394	390	386	398	390	1012	118	500	280	1	1	202424960	798	-78.80	0.33	12	0.00	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.82	N	004060	500	1012 억	1118718	N	N	261	N	N
122	20240710	160152	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-3	5	-0.76	220214273	561464	67.20	394	398	390	516	278	397	392.21	0.54	19327	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.28	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.82	N	004060	500	1012 억	1098163	N	N	261	N	N
123	20240710	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-5	5	-1.26	208584260	531838	63.66	394	398	390	516	278	397	392.20	0.54	26144	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	794	-78.40	0.32	12	0.26	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
124	20240710	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-4	5	-1.01	192611962	491053	58.77	394	398	390	516	278	397	392.24	0.54	26342	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.24	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
125	20240710	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-3	5	-0.76	173341888	441866	52.89	394	398	390	516	278	397	392.30	0.54	9729	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.22	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
126	20240710	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-4	5	-1.01	162399413	414059	49.56	394	398	390	516	278	397	392.21	0.54	9729	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.20	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
127	20240710	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-4	5	-1.01	131967671	336817	40.31	394	398	390	516	278	397	391.81	0.54	17536	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.17	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
128	20240710	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-5	5	-1.26	123280891	314619	37.66	394	398	390	516	278	397	391.84	0.54	17536	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	794	-78.40	0.32	12	0.16	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
129	20240710	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	396	-1	5	-0.25	6136254	15559	1.86	394	396	394	516	278	397	394.39	0.54	-1982	407	401	395	389	383	405	393	1012	119	500	280	1	1	202424960	802	-79.20	0.33	12	0.01	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.82	N	004060	500	1012 억	1098163	N	N	289	N	N
130	20240709	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	397	8	2	2.06	326285696	828040	340.69	392	401	389	505	273	389	394.05	0.56	-33695	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	804	-79.40	0.33	12	0.41	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.83	N	004060	500	1012 억	1133503	N	N	289	N	N
131	20240709	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	394	5	2	1.29	307205827	779816	320.85	392	401	389	505	273	389	393.95	0.56	-38731	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	798	-78.80	0.33	12	0.39	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
132	20240709	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	393	4	2	1.03	272719996	692322	284.85	392	401	389	505	273	389	393.92	0.56	-37752	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	796	-78.60	0.33	12	0.34	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
133	20240709	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	396	7	2	1.80	245202455	622508	256.12	392	401	389	505	273	389	393.89	0.56	-42267	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	802	-79.20	0.33	12	0.31	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
134	20240709	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	112605773	287815	118.42	392	395	389	505	273	389	391.24	0.56	2076	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.14	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
135	20240709	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	392	3	2	0.77	85229652	217713	89.58	392	395	390	505	273	389	391.48	0.56	1847	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	794	-78.40	0.32	12	0.11	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
136	20240709	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	392	3	2	0.77	46958471	120143	49.43	392	392	390	505	273	389	390.85	0.56	7530	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	794	-78.40	0.32	12	0.06	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
137	20240709	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	392	3	2	0.77	3926272	10016	4.12	392	392	392	505	273	389	392.00	0.56	-1500	395	392	390	387	385	391	386	1012	116	500	280	1	1	202424960	794	-78.40	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.83	N	004060	500	1012 억	1133503	N	N	380	N	N
138	20240708	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	93634160	240445	60.30	389	393	388	505	273	389	389.42	0.54	51225	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.12	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1083128	N	N	380	N	N
139	20240708	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	91267461	234362	58.78	389	393	388	505	273	389	389.43	0.54	51607	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.12	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
140	20240708	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	75482190	193773	48.60	389	393	388	505	273	389	389.54	0.54	46830	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.10	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
141	20240708	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	70419307	180786	45.34	389	393	388	505	273	389	389.52	0.54	46830	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.09	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
142	20240708	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	50665351	130084	32.63	389	393	388	505	273	389	389.48	0.54	46830	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.06	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
143	20240708	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	45869577	117783	29.54	389	393	388	505	273	389	389.44	0.54	46830	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.06	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
144	20240708	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	36105423	92836	23.28	389	391	388	505	273	389	388.92	0.54	46792	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
145	20240708	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	1167	3	0.00	389	389	389	505	273	389	389.00	0.54	0	394	391	389	386	384	393	388	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1083128	N	N	393	N	N
146	20240705	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	153005359	393688	96.41	388	392	387	505	273	389	388.65	0.54	157	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.19	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1091995	N	N	393	N	N
147	20240705	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	140065017	360366	88.25	388	392	387	505	273	389	388.67	0.54	1889	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
148	20240705	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	86474825	222125	54.40	388	392	387	505	273	389	389.31	0.54	2177	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.11	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
149	20240705	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	66710663	171319	41.95	388	392	387	505	273	389	389.39	0.54	-660	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
150	20240705	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	61069573	156852	38.41	388	392	387	505	273	389	389.35	0.54	-496	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
151	20240705	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	35879678	92357	22.62	388	390	387	505	273	389	388.49	0.54	-496	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
152	20240705	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	1	2	0.26	25387218	65397	16.02	388	390	387	505	273	389	388.20	0.54	-496	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	789	-78.00	0.32	12	0.03	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
153	20240705	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	777	2	0.00	388	389	388	505	273	389	388.50	0.54	0	393	391	389	387	385	391	387	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.85	N	004060	500	1012 억	1091995	N	N	246	N	N
154	20240704	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	145405305	374276	137.15	389	391	387	505	273	389	388.50	0.56	11283	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.18	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.87	N	004060	500	1012 억	1139608	N	N	246	N	N
155	20240704	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	387	-2	5	-0.51	137476577	353883	129.67	389	391	387	505	273	389	388.48	0.56	11282	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	783	-77.40	0.32	12	0.17	-5.00	1209.00	580	20231130	-33.28	386	20231030	0.26	532	-27.26	20240221	386	0.26	20240617	580	-33.28	20231130	386	0.26	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
156	20240704	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	117333181	301999	110.66	389	391	387	505	273	389	388.52	0.56	11282	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.15	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
157	20240704	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	113721721	292691	107.25	389	391	387	505	273	389	388.54	0.56	11364	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.14	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
158	20240704	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	94588058	243403	89.19	389	391	387	505	273	389	388.61	0.56	11364	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.12	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
159	20240704	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	59447269	152924	56.04	389	391	387	505	273	389	388.74	0.56	12690	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
160	20240704	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	391	2	2	0.51	39797077	102430	37.53	389	391	387	505	273	389	388.53	0.56	19914	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	791	-78.20	0.32	12	0.05	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
161	20240704	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	389	0	3	0.00	47458	122	0.04	389	389	389	505	273	389	389.00	0.56	0	397	393	391	387	385	392	386	1012	116	500	280	1	1	202424960	787	-77.80	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.87	N	004060	500	1012 억	1139608	N	N	221	N	N
162	20240703	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	389	-2	5	-0.51	87171594	223319	43.05	391	395	389	508	274	391	390.35	0.57	-11750	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	787	-77.80	0.32	12	0.11	-5.00	1209.00	580	20231130	-32.93	386	20231030	0.78	532	-26.88	20240221	386	0.78	20240617	580	-32.93	20231130	386	0.78	20231030	0.88	N	004060	500	1012 억	1149613	N	N	221	N	N
163	20240703	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	391	0	3	0.00	77251150	197842	38.14	391	395	389	508	274	391	390.47	0.57	-11593	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.10	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
164	20240703	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-1	5	-0.26	65691030	168191	32.42	391	395	389	508	274	391	390.57	0.57	-10255	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	789	-78.00	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
165	20240703	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	391	0	3	0.00	62436195	159854	30.82	391	395	389	508	274	391	390.58	0.57	-9941	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.08	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
166	20240703	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	391	0	3	0.00	55459711	141971	27.37	391	395	389	508	274	391	390.64	0.57	-9704	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.07	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
167	20240703	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	391	0	3	0.00	26951573	68841	13.27	391	395	389	508	274	391	391.50	0.57	-15209	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.03	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
168	20240703	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	391	0	3	0.00	25736324	65740	12.67	391	395	389	508	274	391	391.49	0.57	-14972	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	791	-78.20	0.32	12	0.03	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
169	20240703	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	390	-1	5	-0.26	294419	753	0.15	391	391	390	508	274	391	390.99	0.57	0	401	395	392	386	383	394	385	1012	117	500	280	1	1	202424960	789	-78.00	0.32	12	0.00	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.88	N	004060	500	1012 억	1149613	N	N	278	N	N
170	20240702	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-6	5	-1.51	198730092	506191	41.87	395	398	389	516	278	397	392.60	0.57	-9572	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	791	-78.20	0.32	12	0.25	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.90	N	004060	500	1012 억	1145216	N	N	278	N	N
171	20240702	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	391	-6	5	-1.51	180308187	458999	37.96	395	398	389	516	278	397	392.83	0.57	-8077	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	791	-78.20	0.32	12	0.23	-5.00	1209.00	580	20231130	-32.59	386	20231030	1.30	532	-26.50	20240221	386	1.30	20240617	580	-32.59	20231130	386	1.30	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
172	20240702	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-3	5	-0.76	128823871	327357	27.08	395	398	391	516	278	397	393.53	0.57	-3370	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.16	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
173	20240702	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-4	5	-1.01	127282827	323432	26.75	395	398	391	516	278	397	393.54	0.57	-3144	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.16	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
174	20240702	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	392	-5	5	-1.26	95421939	242168	20.03	395	398	392	516	278	397	394.03	0.57	-2315	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	794	-78.40	0.32	12	0.12	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
175	20240702	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	394	-3	5	-0.76	69621680	176429	14.59	395	398	392	516	278	397	394.62	0.57	-1314	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	798	-78.80	0.33	12	0.09	-5.00	1209.00	580	20231130	-32.07	386	20231030	2.07	532	-25.94	20240221	386	2.07	20240617	580	-32.07	20231130	386	2.07	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
176	20240702	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	396	-1	5	-0.25	54045399	136822	11.32	395	398	393	516	278	397	395.01	0.57	-2622	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	802	-79.20	0.33	12	0.07	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
177	20240702	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	393	-4	5	-1.01	14719307	37330	3.09	395	396	393	516	278	397	394.30	0.57	21695	408	402	395	389	382	405	392	1012	119	500	280	1	1	202424960	796	-78.60	0.33	12	0.02	-5.00	1209.00	580	20231130	-32.24	386	20231030	1.81	532	-26.13	20240221	386	1.81	20240617	580	-32.24	20231130	386	1.81	20231030	0.90	N	004060	500	1012 억	1145216	N	N	331	N	N
178	20240701	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	397	9	2	2.32	459375030	1161749	314.05	388	401	388	504	272	388	395.42	0.51	54386	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	804	-79.40	0.33	12	0.57	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.96	N	004060	500	1012 억	1030355	N	N	331	N	N
179	20240701	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	398	10	2	2.58	424080047	1072812	290.01	388	401	388	504	272	388	395.30	0.51	50476	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	806	-79.60	0.33	12	0.53	-5.00	1209.00	580	20231130	-31.38	386	20231030	3.11	532	-25.19	20240221	386	3.11	20240617	580	-31.38	20231130	386	3.11	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N
180	20240701	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	401	13	2	3.35	334873034	847900	229.21	388	401	388	504	272	388	394.94	0.51	55498	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	812	-80.20	0.33	12	0.42	-5.00	1209.00	580	20231130	-30.86	386	20231030	3.89	532	-24.62	20240221	386	3.89	20240617	580	-30.86	20231130	386	3.89	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N
181	20240701	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	396	8	2	2.06	269016843	682664	184.54	388	400	388	504	272	388	394.07	0.51	46362	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	802	-79.20	0.33	12	0.34	-5.00	1209.00	580	20231130	-31.72	386	20231030	2.59	532	-25.56	20240221	386	2.59	20240617	580	-31.72	20231130	386	2.59	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N
182	20240701	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	397	9	2	2.32	175807490	447695	121.02	388	399	388	504	272	388	392.69	0.51	17487	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	804	-79.40	0.33	12	0.22	-5.00	1209.00	580	20231130	-31.55	386	20231030	2.85	532	-25.38	20240221	386	2.85	20240617	580	-31.55	20231130	386	2.85	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N
183	20240701	110149	57	100.00	KOSPI		유통업	N	N	N	N	N	392	4	2	1.03	70459259	180400	48.77	388	393	388	504	272	388	390.57	0.51	9602	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	794	-78.40	0.32	12	0.09	-5.00	1209.00	580	20231130	-32.41	386	20231030	1.55	532	-26.32	20240221	386	1.55	20240617	580	-32.41	20231130	386	1.55	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N
184	20240701	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	390	2	2	0.52	33727546	86509	23.39	388	391	388	504	272	388	389.87	0.51	9731	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	789	-78.00	0.32	12	0.04	-5.00	1209.00	580	20231130	-32.76	386	20231030	1.04	532	-26.69	20240221	386	1.04	20240617	580	-32.76	20231130	386	1.04	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N
185	20240701	090150	57	100.00	KOSPI		유통업	N	N	N	N	N	388	0	3	0.00	1529496	3942	1.07	388	388	388	504	272	388	388.00	0.51	-432	392	390	389	387	386	389	386	1012	116	500	270	1	1	202424960	785	-77.60	0.32	12	0.00	-5.00	1209.00	580	20231130	-33.10	386	20231030	0.52	532	-27.07	20240221	386	0.52	20240617	580	-33.10	20231130	386	0.52	20231030	0.96	N	004060	500	1012 억	1030355	N	N	317	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History