KissMeData/008600/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160238	57	100.00	KOSPI		유통업	N	N	N	N		N	465	-3	5	-0.64	30630196	66389	60.94	467	467	456	608	328	468	461.37	1.16	0	-21	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	313	-2.02	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.52	403	20240702	15.38	744	-37.50	20240115	403	15.38	20240702	809	-42.52	20231114	403	15.38	20240702	0.57	N	008600	1000	728 억		778417	N	N	107	N	00	N
3	20240731	150240	57	100.00	KOSPI		유통업	N	N	N	N		N	463	-5	5	-1.07	28439491	61674	56.61	467	467	456	608	328	468	461.13	1.16	0	91	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	311	-2.01	0.28	12	0.09	-230.00	1644.00	809	20231114	-42.77	403	20240702	14.89	744	-37.77	20240115	403	14.89	20240702	809	-42.77	20231114	403	14.89	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
4	20240731	140241	57	100.00	KOSPI		유통업	N	N	N	N		N	461	-7	5	-1.50	23720537	51364	47.15	467	467	457	608	328	468	461.81	1.16	0	5696	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	310	-2.00	0.28	12	0.08	-230.00	1644.00	809	20231114	-43.02	403	20240702	14.39	744	-38.04	20240115	403	14.39	20240702	809	-43.02	20231114	403	14.39	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
5	20240731	130239	57	100.00	KOSPI		유통업	N	N	N	N		N	465	-3	5	-0.64	16005329	34599	31.76	467	467	457	608	328	468	462.60	1.16	0	600	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	313	-2.02	0.28	12	0.05	-230.00	1644.00	809	20231114	-42.52	403	20240702	15.38	744	-37.50	20240115	403	15.38	20240702	809	-42.52	20231114	403	15.38	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
6	20240731	120240	57	100.00	KOSPI		유통업	N	N	N	N		N	462	-6	5	-1.28	10991845	23824	21.87	467	467	457	608	328	468	461.38	1.16	0	1157	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	311	-2.01	0.28	12	0.04	-230.00	1644.00	809	20231114	-42.89	403	20240702	14.64	744	-37.90	20240115	403	14.64	20240702	809	-42.89	20231114	403	14.64	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
7	20240731	110239	57	100.00	KOSPI		유통업	N	N	N	N		N	462	-6	5	-1.28	9227475	19994	18.35	467	467	457	608	328	468	461.51	1.16	0	1187	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	311	-2.01	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.89	403	20240702	14.64	744	-37.90	20240115	403	14.64	20240702	809	-42.89	20231114	403	14.64	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
8	20240731	100238	57	100.00	KOSPI		유통업	N	N	N	N		N	459	-9	5	-1.92	5996799	13017	11.95	467	467	457	608	328	468	460.69	1.16	0	1960	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	309	-2.00	0.28	12	0.02	-230.00	1644.00	809	20231114	-43.26	403	20240702	13.90	744	-38.31	20240115	403	13.90	20240702	809	-43.26	20231114	403	13.90	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
9	20240731	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	467	-1	5	-0.21	70517	151	0.14	467	467	467	608	328	468	467.00	1.16	0	-22	478	473	465	460	452	475	462	729	140	1000	310	1	1	67236039	314	-2.03	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.27	403	20240702	15.88	744	-37.23	20240115	403	15.88	20240702	809	-42.27	20231114	403	15.88	20240702	0.57	N	008600	1000	728 억		778417	N	N	161	N	00	N
10	20240730	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	468	11	2	2.41	50514788	108932	137.19	457	470	457	594	320	457	463.73	1.16	0	27104	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	315	-2.03	0.28	12	0.16	-230.00	1644.00	809	20231114	-42.15	403	20240702	16.13	744	-37.10	20240115	403	16.13	20240702	809	-42.15	20231114	403	16.13	20240702	0.57	N	008600	1000	728 억		781148	N	N	161	N	00	N
11	20240730	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	468	11	2	2.41	43876907	94735	119.31	457	470	457	594	320	457	463.15	1.16	0	26697	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	315	-2.03	0.28	12	0.14	-230.00	1644.00	809	20231114	-42.15	403	20240702	16.13	744	-37.10	20240115	403	16.13	20240702	809	-42.15	20231114	403	16.13	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
12	20240730	140233	57	100.00	KOSPI		유통업	N	N	N	N		N	462	5	2	1.09	36394303	78625	99.02	457	470	457	594	320	457	462.88	1.16	0	20588	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	311	-2.01	0.28	12	0.12	-230.00	1644.00	809	20231114	-42.89	403	20240702	14.64	744	-37.90	20240115	403	14.64	20240702	809	-42.89	20231114	403	14.64	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
13	20240730	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	466	9	2	1.97	34297353	74104	93.33	457	470	457	594	320	457	462.83	1.16	0	18812	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	313	-2.03	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.40	403	20240702	15.63	744	-37.37	20240115	403	15.63	20240702	809	-42.40	20231114	403	15.63	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
14	20240730	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	465	8	2	1.75	32340507	69894	88.03	457	470	457	594	320	457	462.71	1.16	0	18370	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	313	-2.02	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.52	403	20240702	15.38	744	-37.50	20240115	403	15.38	20240702	809	-42.52	20231114	403	15.38	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
15	20240730	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	463	6	2	1.31	15994505	34656	43.65	457	464	457	594	320	457	461.52	1.16	0	17005	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	311	-2.01	0.28	12	0.05	-230.00	1644.00	809	20231114	-42.77	403	20240702	14.89	744	-37.77	20240115	403	14.89	20240702	809	-42.77	20231114	403	14.89	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
16	20240730	100236	57	100.00	KOSPI		유통업	N	N	N	N		N	463	6	2	1.31	8770149	19019	23.95	457	464	457	594	320	457	461.13	1.16	0	3204	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	311	-2.01	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.77	403	20240702	14.89	744	-37.77	20240115	403	14.89	20240702	809	-42.77	20231114	403	14.89	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
17	20240730	090237	57	100.00	KOSPI		유통업	N	N	N	N		N	464	7	2	1.53	3165569	6893	8.68	457	464	457	594	320	457	459.24	1.16	0	-3675	465	460	453	448	441	463	451	729	137	1000	310	1	1	67236039	312	-2.02	0.28	12	0.01	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		781148	N	N	1	N	00	N
18	20240729	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	457	11	2	2.47	35777352	79400	58.68	446	458	446	579	313	446	450.60	1.16	0	18789	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	307	-1.99	0.28	12	0.12	-230.00	1644.00	809	20231114	-43.51	403	20240702	13.40	744	-38.58	20240115	403	13.40	20240702	809	-43.51	20231114	403	13.40	20240702	0.57	N	008600	1000	728 억		777145	N	N	1	N	00	N
19	20240729	150235	57	100.00	KOSPI		유통업	N	N	N	N		N	457	11	2	2.47	34096057	75721	55.97	446	458	446	579	313	446	450.29	1.16	0	19291	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	307	-1.99	0.28	12	0.11	-230.00	1644.00	809	20231114	-43.51	403	20240702	13.40	744	-38.58	20240115	403	13.40	20240702	809	-43.51	20231114	403	13.40	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
20	20240729	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	451	5	2	1.12	31334800	69616	51.45	446	451	446	579	313	446	450.11	1.16	0	17306	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	303	-1.96	0.27	12	0.10	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
21	20240729	130238	57	100.00	KOSPI		유통업	N	N	N	N		N	451	5	2	1.12	30309377	67339	49.77	446	451	446	579	313	446	450.10	1.16	0	15802	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	303	-1.96	0.27	12	0.10	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
22	20240729	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	451	5	2	1.12	22529470	50082	37.02	446	451	446	579	313	446	449.85	1.16	0	7684	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	303	-1.96	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
23	20240729	110236	57	100.00	KOSPI		유통업	N	N	N	N		N	450	4	2	0.90	21900336	48687	35.98	446	451	446	579	313	446	449.82	1.16	0	7673	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	303	-1.96	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.38	403	20240702	11.66	744	-39.52	20240115	403	11.66	20240702	809	-44.38	20231114	403	11.66	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
24	20240729	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	451	5	2	1.12	10971710	24437	18.06	446	451	446	579	313	446	448.98	1.16	0	-451	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	303	-1.96	0.27	12	0.04	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
25	20240729	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	449	3	2	0.67	1650649	3701	2.74	446	449	446	579	313	446	446.00	1.16	0	-544	466	455	449	438	432	453	436	729	133	1000	300	1	1	67236039	302	-1.95	0.27	12	0.01	-230.00	1644.00	809	20231114	-44.50	403	20240702	11.41	744	-39.65	20240115	403	11.41	20240702	809	-44.50	20231114	403	11.41	20240702	0.57	N	008600	1000	728 억		777145	N	N	0	N	00	N
26	20240726	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	446	-12	5	-2.62	61241793	135284	292.33	454	460	443	595	321	458	452.69	1.15	0	720	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	300	-1.94	0.27	12	0.20	-230.00	1644.00	809	20231114	-44.87	403	20240702	10.67	744	-40.05	20240115	403	10.67	20240702	809	-44.87	20231114	403	10.67	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
27	20240726	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	451	-7	5	-1.53	60489293	133597	288.68	454	460	443	595	321	458	452.77	1.15	0	647	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.20	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
28	20240726	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	453	-5	5	-1.09	59281303	130901	282.86	454	460	443	595	321	458	452.87	1.15	0	237	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	305	-1.97	0.28	12	0.19	-230.00	1644.00	809	20231114	-44.00	403	20240702	12.41	744	-39.11	20240115	403	12.41	20240702	809	-44.00	20231114	403	12.41	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
29	20240726	130234	57	100.00	KOSPI		유통업	N	N	N	N		N	447	-11	5	-2.40	56473740	124643	269.34	454	460	443	595	321	458	453.08	1.15	0	2659	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	301	-1.94	0.27	12	0.19	-230.00	1644.00	809	20231114	-44.75	403	20240702	10.92	744	-39.92	20240115	403	10.92	20240702	809	-44.75	20231114	403	10.92	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
30	20240726	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	449	-9	5	-1.97	48789009	107410	232.10	454	460	446	595	321	458	454.23	1.15	0	1138	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	302	-1.95	0.27	12	0.16	-230.00	1644.00	809	20231114	-44.50	403	20240702	11.41	744	-39.65	20240115	403	11.41	20240702	809	-44.50	20231114	403	11.41	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
31	20240726	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	451	-7	5	-1.53	34724941	76061	164.36	454	460	451	595	321	458	456.54	1.15	0	96	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.11	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
32	20240726	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	458	0	3	0.00	21850313	47719	103.11	454	460	454	595	321	458	457.90	1.15	0	-35	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	308	-1.99	0.28	12	0.07	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
33	20240726	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	457	-1	5	-0.22	128939	284	0.61	454	457	454	595	321	458	454.01	1.15	0	-42	468	462	458	452	448	463	453	729	137	1000	310	1	1	67236039	307	-1.99	0.28	12	0.00	-230.00	1644.00	809	20231114	-43.51	403	20240702	13.40	744	-38.58	20240115	403	13.40	20240702	809	-43.51	20231114	403	13.40	20240702	0.57	N	008600	1000	728 억		776425	N	N	0	N	00	N
34	20240725	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	458	-8	5	-1.72	21220472	46275	54.20	458	464	454	605	327	466	458.57	1.16	0	-6588	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	308	-1.99	0.28	12	0.07	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
35	20240725	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	456	-10	5	-2.15	18230504	39737	46.54	458	464	454	605	327	466	458.78	1.16	0	-6524	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	307	-1.98	0.28	12	0.06	-230.00	1644.00	809	20231114	-43.63	403	20240702	13.15	744	-38.71	20240115	403	13.15	20240702	809	-43.63	20231114	403	13.15	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
36	20240725	140234	57	100.00	KOSPI		유통업	N	N	N	N		N	458	-8	5	-1.72	15955637	34745	40.69	458	464	454	605	327	466	459.22	1.16	0	-6436	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	308	-1.99	0.28	12	0.05	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
37	20240725	130234	57	100.00	KOSPI		유통업	N	N	N	N		N	457	-9	5	-1.93	14023428	30515	35.74	458	464	454	605	327	466	459.56	1.16	0	-5681	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	307	-1.99	0.28	12	0.05	-230.00	1644.00	809	20231114	-43.51	403	20240702	13.40	744	-38.58	20240115	403	13.40	20240702	809	-43.51	20231114	403	13.40	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
38	20240725	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	455	-11	5	-2.36	13040829	28356	33.21	458	464	454	605	327	466	459.90	1.16	0	-5741	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	306	-1.98	0.28	12	0.04	-230.00	1644.00	809	20231114	-43.76	403	20240702	12.90	744	-38.84	20240115	403	12.90	20240702	809	-43.76	20231114	403	12.90	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
39	20240725	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	461	-5	5	-1.07	10336050	22422	26.26	458	464	458	605	327	466	460.98	1.16	0	-7020	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	310	-2.00	0.28	12	0.03	-230.00	1644.00	809	20231114	-43.02	403	20240702	14.39	744	-38.04	20240115	403	14.39	20240702	809	-43.02	20231114	403	14.39	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
40	20240725	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	459	-7	5	-1.50	7569479	16410	19.22	458	464	458	605	327	466	461.27	1.16	0	-5840	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	309	-2.00	0.28	12	0.02	-230.00	1644.00	809	20231114	-43.26	403	20240702	13.90	744	-38.31	20240115	403	13.90	20240702	809	-43.26	20231114	403	13.90	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
41	20240725	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	458	-8	5	-1.72	411334	897	1.05	458	460	458	605	327	466	458.57	1.16	0	-295	477	471	461	455	445	474	458	729	139	1000	310	1	1	67236039	308	-1.99	0.28	12	0.00	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		783013	N	N	0	N	00	N
42	20240724	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	466	-1	5	-0.21	39605504	85283	81.02	464	467	451	607	327	467	464.40	1.17	0	20377	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	313	-2.03	0.28	12	0.13	-230.00	1644.00	809	20231114	-42.40	403	20240702	15.63	744	-37.37	20240115	403	15.63	20240702	809	-42.40	20231114	403	15.63	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
43	20240724	150234	57	100.00	KOSPI		유통업	N	N	N	N		N	464	-3	5	-0.64	36381837	78354	74.43	464	467	451	607	327	467	464.33	1.17	0	23068	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	312	-2.02	0.28	12	0.12	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
44	20240724	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	465	-2	5	-0.43	33296416	71684	68.10	464	467	451	607	327	467	464.49	1.17	0	23960	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	313	-2.02	0.28	12	0.11	-230.00	1644.00	809	20231114	-42.52	403	20240702	15.38	744	-37.50	20240115	403	15.38	20240702	809	-42.52	20231114	403	15.38	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
45	20240724	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	462	-5	5	-1.07	31968150	68818	65.37	464	467	451	607	327	467	464.53	1.17	0	22239	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	311	-2.01	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.89	403	20240702	14.64	744	-37.90	20240115	403	14.64	20240702	809	-42.89	20231114	403	14.64	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
46	20240724	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	465	-2	5	-0.43	31017125	66770	63.43	464	467	451	607	327	467	464.54	1.17	0	22005	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	313	-2.02	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.52	403	20240702	15.38	744	-37.50	20240115	403	15.38	20240702	809	-42.52	20231114	403	15.38	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
47	20240724	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	466	-1	5	-0.21	30642828	65966	62.67	464	467	451	607	327	467	464.52	1.17	0	21515	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	313	-2.03	0.28	12	0.10	-230.00	1644.00	809	20231114	-42.40	403	20240702	15.63	744	-37.37	20240115	403	15.63	20240702	809	-42.40	20231114	403	15.63	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
48	20240724	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	467	0	3	0.00	24622262	53057	50.40	464	467	451	607	327	467	464.07	1.17	0	20228	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	314	-2.03	0.28	12	0.08	-230.00	1644.00	809	20231114	-42.27	403	20240702	15.88	744	-37.23	20240115	403	15.88	20240702	809	-42.27	20231114	403	15.88	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
49	20240724	090234	57	100.00	KOSPI		유통업	N	N	N	N		N	464	-3	5	-0.64	426880	920	0.87	464	464	464	607	327	467	464.00	1.17	0	-707	489	478	463	452	437	483	457	729	140	1000	310	1	1	67236039	312	-2.02	0.28	12	0.00	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		787396	N	N	0	N	00	N
50	20240723	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	467	3	2	0.65	48668624	105261	66.17	464	474	448	603	325	464	462.35	1.21	0	4455	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	314	-2.03	0.28	12	0.16	-230.00	1644.00	809	20231114	-42.27	403	20240702	15.88	744	-37.23	20240115	403	15.88	20240702	809	-42.27	20231114	403	15.88	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
51	20240723	150237	57	100.00	KOSPI		유통업	N	N	N	N		N	464	0	3	0.00	41239210	89250	56.10	464	474	448	603	325	464	462.06	1.21	0	6202	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.13	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
52	20240723	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	457	-7	5	-1.51	37325322	80778	50.78	464	474	448	603	325	464	462.07	1.21	0	10497	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	307	-1.99	0.28	12	0.12	-230.00	1644.00	809	20231114	-43.51	403	20240702	13.40	744	-38.58	20240115	403	13.40	20240702	809	-43.51	20231114	403	13.40	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
53	20240723	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	454	-10	5	-2.16	28361640	60987	38.34	464	474	454	603	325	464	465.04	1.21	0	12408	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	305	-1.97	0.28	12	0.09	-230.00	1644.00	809	20231114	-43.88	403	20240702	12.66	744	-38.98	20240115	403	12.66	20240702	809	-43.88	20231114	403	12.66	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
54	20240723	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	462	-2	5	-0.43	23306962	49919	31.38	464	474	460	603	325	464	466.90	1.21	0	10978	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.89	403	20240702	14.64	744	-37.90	20240115	403	14.64	20240702	809	-42.89	20231114	403	14.64	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
55	20240723	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	464	0	3	0.00	21588696	46197	29.04	464	474	461	603	325	464	467.32	1.21	0	10676	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	312	-2.02	0.28	12	0.07	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
56	20240723	100234	57	100.00	KOSPI		유통업	N	N	N	N		N	469	5	2	1.08	8995919	19247	12.10	464	474	462	603	325	464	467.39	1.21	0	14444	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	315	-2.04	0.29	12	0.03	-230.00	1644.00	809	20231114	-42.03	403	20240702	16.38	744	-36.96	20240115	403	16.38	20240702	809	-42.03	20231114	403	16.38	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
57	20240723	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	463	-1	5	-0.22	1820250	3923	2.47	464	470	463	603	325	464	463.99	1.21	0	3775	482	473	466	457	450	477	461	729	139	1000	310	1	1	67236039	311	-2.01	0.28	12	0.01	-230.00	1644.00	809	20231114	-42.77	403	20240702	14.89	744	-37.77	20240115	403	14.89	20240702	809	-42.77	20231114	403	14.89	20240702	0.57	N	008600	1000	728 억		813848	N	N	0	N	00	N
58	20240722	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	464	5	2	1.09	73947398	159024	191.16	459	475	459	596	322	459	465.01	1.24	0	-23019	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	312	-2.02	0.28	12	0.24	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
59	20240722	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	464	5	2	1.09	69215671	148802	178.87	459	475	459	596	322	459	465.15	1.24	0	-17679	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	312	-2.02	0.28	12	0.22	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
60	20240722	140233	57	100.00	KOSPI		유통업	N	N	N	N		N	464	5	2	1.09	57682051	123843	148.87	459	475	459	596	322	459	465.77	1.24	0	-17499	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	312	-2.02	0.28	12	0.18	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
61	20240722	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	464	5	2	1.09	55892035	119984	144.23	459	475	459	596	322	459	465.83	1.24	0	-16354	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	312	-2.02	0.28	12	0.18	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
62	20240722	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	464	5	2	1.09	51280788	110086	132.33	459	475	459	596	322	459	465.82	1.24	0	-15365	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	312	-2.02	0.28	12	0.16	-230.00	1644.00	809	20231114	-42.65	403	20240702	15.14	744	-37.63	20240115	403	15.14	20240702	809	-42.65	20231114	403	15.14	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
63	20240722	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	470	11	2	2.40	30522980	65528	78.77	459	475	459	596	322	459	465.80	1.24	0	-2632	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	316	-2.04	0.29	12	0.10	-230.00	1644.00	809	20231114	-41.90	403	20240702	16.63	744	-36.83	20240115	403	16.63	20240702	809	-41.90	20231114	403	16.63	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
64	20240722	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	463	4	2	0.87	10629361	23057	27.72	459	465	459	596	322	459	461.00	1.24	0	-1366	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	311	-2.01	0.28	12	0.03	-230.00	1644.00	809	20231114	-42.77	403	20240702	14.89	744	-37.77	20240115	403	14.89	20240702	809	-42.77	20231114	403	14.89	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
65	20240722	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	459	0	3	0.00	54164	118	0.14	459	461	459	596	322	459	459.02	1.24	0	-57	469	463	456	450	443	467	454	729	137	1000	310	1	1	67236039	309	-2.00	0.28	12	0.00	-230.00	1644.00	809	20231114	-43.26	403	20240702	13.90	744	-38.31	20240115	403	13.90	20240702	809	-43.26	20231114	403	13.90	20240702	0.57	N	008600	1000	728 억		834120	N	N	0	N	00	N
66	20240719	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	459	1	2	0.22	35139319	77447	55.96	455	462	449	595	321	458	453.72	1.25	0	25063	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	309	-2.00	0.28	12	0.12	-230.00	1644.00	809	20231114	-43.26	403	20240702	13.90	744	-38.31	20240115	403	13.90	20240702	809	-43.26	20231114	403	13.90	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
67	20240719	150230	57	100.00	KOSPI		유통업	N	N	N	N		N	458	0	3	0.00	31371168	69235	50.02	455	462	449	595	321	458	453.11	1.25	0	26231	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	308	-1.99	0.28	12	0.10	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
68	20240719	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	460	2	2	0.44	29731015	65659	47.44	455	462	449	595	321	458	452.81	1.25	0	26604	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	309	-2.00	0.28	12	0.10	-230.00	1644.00	809	20231114	-43.14	403	20240702	14.14	744	-38.17	20240115	403	14.14	20240702	809	-43.14	20231114	403	14.14	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
69	20240719	130227	57	100.00	KOSPI		유통업	N	N	N	N		N	455	-3	5	-0.66	23322367	51659	37.32	455	458	449	595	321	458	451.47	1.25	0	27483	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	306	-1.98	0.28	12	0.08	-230.00	1644.00	809	20231114	-43.76	403	20240702	12.90	744	-38.84	20240115	403	12.90	20240702	809	-43.76	20231114	403	12.90	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
70	20240719	120228	57	100.00	KOSPI		유통업	N	N	N	N		N	458	0	3	0.00	22443920	49727	35.93	455	458	449	595	321	458	451.34	1.25	0	28218	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	308	-1.99	0.28	12	0.07	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
71	20240719	110229	57	100.00	KOSPI		유통업	N	N	N	N		N	451	-7	5	-1.53	21021448	46598	33.67	455	455	449	595	321	458	451.12	1.25	0	27880	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	303	-1.96	0.27	12	0.07	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
72	20240719	100215	57	100.00	KOSPI		유통업	N	N	N	N		N	453	-5	5	-1.09	19430313	43068	31.12	455	455	449	595	321	458	451.15	1.25	0	27917	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	305	-1.97	0.28	12	0.06	-230.00	1644.00	809	20231114	-44.00	403	20240702	12.41	744	-39.11	20240115	403	12.41	20240702	809	-44.00	20231114	403	12.41	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
73	20240719	090239	57	100.00	KOSPI		유통업	N	N	N	N		N	453	-5	5	-1.09	906558	1997	1.44	455	455	449	595	321	458	453.96	1.25	0	-1771	472	464	452	444	432	469	449	729	137	1000	310	1	1	67236039	305	-1.97	0.28	12	0.00	-230.00	1644.00	809	20231114	-44.00	403	20240702	12.41	744	-39.11	20240115	403	12.41	20240702	809	-44.00	20231114	403	12.41	20240702	0.57	N	008600	1000	728 억		840489	N	N	6	N	00	N
74	20240718	160226	57	100.00	KOSPI		유통업	N	N	N	N		N	458	2	2	0.44	62177696	138283	110.37	453	460	440	592	320	456	449.64	1.26	0	17465	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	308	-1.99	0.28	12	0.21	-230.00	1644.00	809	20231114	-43.39	403	20240702	13.65	744	-38.44	20240115	403	13.65	20240702	809	-43.39	20231114	403	13.65	20240702	0.57	N	008600	1000	728 억		848656	N	N	6	N	00	N
75	20240718	150228	57	100.00	KOSPI		유통업	N	N	N	N		N	446	-10	5	-2.19	58548071	130350	104.04	453	460	440	592	320	456	449.16	1.26	0	19824	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	300	-1.94	0.27	12	0.19	-230.00	1644.00	809	20231114	-44.87	403	20240702	10.67	744	-40.05	20240115	403	10.67	20240702	809	-44.87	20231114	403	10.67	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
76	20240718	140226	57	100.00	KOSPI		유통업	N	N	N	N		N	449	-7	5	-1.54	47188778	104983	83.79	453	460	440	592	320	456	449.48	1.26	0	22771	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	302	-1.95	0.27	12	0.16	-230.00	1644.00	809	20231114	-44.50	403	20240702	11.41	744	-39.65	20240115	403	11.41	20240702	809	-44.50	20231114	403	11.41	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
77	20240718	130227	57	100.00	KOSPI		유통업	N	N	N	N		N	453	-3	5	-0.66	32662465	72367	57.76	453	460	440	592	320	456	451.34	1.26	0	18390	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	305	-1.97	0.28	12	0.11	-230.00	1644.00	809	20231114	-44.00	403	20240702	12.41	744	-39.11	20240115	403	12.41	20240702	809	-44.00	20231114	403	12.41	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
78	20240718	120227	57	100.00	KOSPI		유통업	N	N	N	N		N	450	-6	5	-1.32	31484318	69750	55.67	453	460	440	592	320	456	451.38	1.26	0	15940	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	303	-1.96	0.27	12	0.10	-230.00	1644.00	809	20231114	-44.38	403	20240702	11.66	744	-39.52	20240115	403	11.66	20240702	809	-44.38	20231114	403	11.66	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
79	20240718	110227	57	100.00	KOSPI		유통업	N	N	N	N		N	451	-5	5	-1.10	24832730	54970	43.87	453	460	440	592	320	456	451.74	1.26	0	1278	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	303	-1.96	0.27	12	0.08	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
80	20240718	100229	57	100.00	KOSPI		유통업	N	N	N	N		N	456	0	3	0.00	11804687	26189	20.90	453	460	440	592	320	456	450.73	1.26	0	108	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	307	-1.98	0.28	12	0.04	-230.00	1644.00	809	20231114	-43.63	403	20240702	13.15	744	-38.71	20240115	403	13.15	20240702	809	-43.63	20231114	403	13.15	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
81	20240718	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	451	-5	5	-1.10	1439089	3196	2.55	453	453	440	592	320	456	450.14	1.26	0	-2234	473	464	457	448	441	469	453	729	136	1000	310	1	1	67236039	303	-1.96	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		848656	N	N	12	N	00	N
82	20240717	160234	57	100.00	KOSPI		유통업	N	N	N	N		N	456	6	2	1.33	57411279	125168	83.37	450	466	450	585	315	450	458.67	1.27	0	-6662	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	307	-1.98	0.28	12	0.19	-230.00	1644.00	809	20231114	-43.63	403	20240702	13.15	744	-38.71	20240115	403	13.15	20240702	809	-43.63	20231114	403	13.15	20240702	0.57	N	008600	1000	728 억		855274	N	N	12	N	00	N
83	20240717	150236	57	100.00	KOSPI		유통업	N	N	N	N		N	461	11	2	2.44	49624349	108148	72.04	450	466	450	585	315	450	458.86	1.27	0	-5478	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	310	-2.00	0.28	12	0.16	-230.00	1644.00	809	20231114	-43.02	403	20240702	14.39	744	-38.04	20240115	403	14.39	20240702	809	-43.02	20231114	403	14.39	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
84	20240717	140236	57	100.00	KOSPI		유통업	N	N	N	N		N	461	11	2	2.44	45284082	98740	65.77	450	466	450	585	315	450	458.62	1.27	0	-5260	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	310	-2.00	0.28	12	0.15	-230.00	1644.00	809	20231114	-43.02	403	20240702	14.39	744	-38.04	20240115	403	14.39	20240702	809	-43.02	20231114	403	14.39	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
85	20240717	130236	57	100.00	KOSPI		유통업	N	N	N	N		N	465	15	2	3.33	39276163	85739	57.11	450	466	450	585	315	450	458.09	1.27	0	-5520	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	313	-2.02	0.28	12	0.13	-230.00	1644.00	809	20231114	-42.52	403	20240702	15.38	744	-37.50	20240115	403	15.38	20240702	809	-42.52	20231114	403	15.38	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
86	20240717	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	460	10	2	2.22	22499924	49383	32.89	450	462	450	585	315	450	455.62	1.27	0	-5068	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	309	-2.00	0.28	12	0.07	-230.00	1644.00	809	20231114	-43.14	403	20240702	14.14	744	-38.17	20240115	403	14.14	20240702	809	-43.14	20231114	403	14.14	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
87	20240717	110235	57	100.00	KOSPI		유통업	N	N	N	N		N	457	7	2	1.56	16379246	36015	23.99	450	462	450	585	315	450	454.79	1.27	0	-3533	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	307	-1.99	0.28	12	0.05	-230.00	1644.00	809	20231114	-43.51	403	20240702	13.40	744	-38.58	20240115	403	13.40	20240702	809	-43.51	20231114	403	13.40	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
88	20240717	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	452	2	2	0.44	7704763	16999	11.32	450	462	450	585	315	450	453.25	1.27	0	221	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	304	-1.97	0.27	12	0.03	-230.00	1644.00	809	20231114	-44.13	403	20240702	12.16	744	-39.25	20240115	403	12.16	20240702	809	-44.13	20231114	403	12.16	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
89	20240717	090217	57	100.00	KOSPI		유통업	N	N	N	N		N	450	0	3	0.00	1141200	2536	1.69	450	450	450	585	315	450	450.00	1.27	0	0	474	462	450	438	426	468	444	729	135	1000	300	1	1	67236039	303	-1.96	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.38	403	20240702	11.66	744	-39.52	20240115	403	11.66	20240702	809	-44.38	20231114	403	11.66	20240702	0.57	N	008600	1000	728 억		855274	N	N	1	N	00	N
90	20240716	160236	57	100.00	KOSPI		유통업	N	N	N	N		N	450	13	2	2.97	67603633	150128	165.58	438	462	438	568	306	437	450.31	1.28	0	25288	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	303	-1.96	0.27	12	0.22	-230.00	1644.00	809	20231114	-44.38	403	20240702	11.66	744	-39.52	20240115	403	11.66	20240702	809	-44.38	20231114	403	11.66	20240702	0.57	N	008600	1000	728 억		863237	N	N	1	N	00	N
91	20240716	150238	57	100.00	KOSPI		유통업	N	N	N	N		N	451	14	2	3.20	63373923	140725	155.21	438	462	438	568	306	437	450.34	1.28	0	26111	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	303	-1.96	0.27	12	0.21	-230.00	1644.00	809	20231114	-44.25	403	20240702	11.91	744	-39.38	20240115	403	11.91	20240702	809	-44.25	20231114	403	11.91	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
92	20240716	140238	57	100.00	KOSPI		유통업	N	N	N	N		N	448	11	2	2.52	56472702	125381	138.29	438	462	438	568	306	437	450.41	1.28	0	27041	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	301	-1.95	0.27	12	0.19	-230.00	1644.00	809	20231114	-44.62	403	20240702	11.17	744	-39.78	20240115	403	11.17	20240702	809	-44.62	20231114	403	11.17	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
93	20240716	130237	57	100.00	KOSPI		유통업	N	N	N	N		N	448	11	2	2.52	55104672	122331	134.92	438	462	438	568	306	437	450.46	1.28	0	26917	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	301	-1.95	0.27	12	0.18	-230.00	1644.00	809	20231114	-44.62	403	20240702	11.17	744	-39.78	20240115	403	11.17	20240702	809	-44.62	20231114	403	11.17	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
94	20240716	120237	57	100.00	KOSPI		유통업	N	N	N	N		N	450	13	2	2.97	54213019	120340	132.73	438	462	438	568	306	437	450.50	1.28	0	26917	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	303	-1.96	0.27	12	0.18	-230.00	1644.00	809	20231114	-44.38	403	20240702	11.66	744	-39.52	20240115	403	11.66	20240702	809	-44.38	20231114	403	11.66	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
95	20240716	110237	57	100.00	KOSPI		유통업	N	N	N	N		N	449	12	2	2.75	43984741	97507	107.54	438	462	438	568	306	437	451.09	1.28	0	20092	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	302	-1.95	0.27	12	0.15	-230.00	1644.00	809	20231114	-44.50	403	20240702	11.41	744	-39.65	20240115	403	11.41	20240702	809	-44.50	20231114	403	11.41	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
96	20240716	100237	57	100.00	KOSPI		유통업	N	N	N	N		N	449	12	2	2.75	28713391	63537	70.08	438	462	438	568	306	437	451.92	1.28	0	2821	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	302	-1.95	0.27	12	0.09	-230.00	1644.00	809	20231114	-44.50	403	20240702	11.41	744	-39.65	20240115	403	11.41	20240702	809	-44.50	20231114	403	11.41	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
97	20240716	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	438	1	2	0.23	1209056	2753	3.04	438	440	438	568	306	437	439.18	1.28	0	17	455	445	440	430	425	443	428	729	131	1000	290	1	1	67236039	294	-1.90	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.86	403	20240702	8.68	744	-41.13	20240115	403	8.68	20240702	809	-45.86	20231114	403	8.68	20240702	0.57	N	008600	1000	728 억		863237	N	N	0	N	00	N
98	20240715	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	437	-1	5	-0.23	40108993	90659	71.25	438	450	435	569	307	438	442.42	1.29	0	25958	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	294	-1.90	0.27	12	0.13	-230.00	1644.00	809	20231114	-45.98	403	20240702	8.44	744	-41.26	20240115	403	8.44	20240702	809	-45.98	20231114	403	8.44	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
99	20240715	150234	57	100.00	KOSPI		유통업	N	N	N	N		N	441	3	2	0.68	38270129	86455	67.95	438	450	435	569	307	438	442.66	1.29	0	26755	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	297	-1.92	0.27	12	0.13	-230.00	1644.00	809	20231114	-45.49	403	20240702	9.43	744	-40.73	20240115	403	9.43	20240702	809	-45.49	20231114	403	9.43	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
100	20240715	140234	57	100.00	KOSPI		유통업	N	N	N	N		N	441	3	2	0.68	37350692	84363	66.30	438	450	435	569	307	438	442.74	1.29	0	27096	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	297	-1.92	0.27	12	0.13	-230.00	1644.00	809	20231114	-45.49	403	20240702	9.43	744	-40.73	20240115	403	9.43	20240702	809	-45.49	20231114	403	9.43	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
101	20240715	130235	57	100.00	KOSPI		유통업	N	N	N	N		N	440	2	2	0.46	35943216	81154	63.78	438	450	435	569	307	438	442.90	1.29	0	28031	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	296	-1.91	0.27	12	0.12	-230.00	1644.00	809	20231114	-45.61	403	20240702	9.18	744	-40.86	20240115	403	9.18	20240702	809	-45.61	20231114	403	9.18	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
102	20240715	120235	57	100.00	KOSPI		유통업	N	N	N	N		N	443	5	2	1.14	35228235	79526	62.50	438	450	435	569	307	438	442.98	1.29	0	27082	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	298	-1.93	0.27	12	0.12	-230.00	1644.00	809	20231114	-45.24	403	20240702	9.93	744	-40.46	20240115	403	9.93	20240702	809	-45.24	20231114	403	9.93	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
103	20240715	110235	57	100.00	KOSPI		유통업	N	N	N	N		N	443	5	2	1.14	15946539	36046	28.33	438	450	435	569	307	438	442.39	1.29	0	12048	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	298	-1.93	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.24	403	20240702	9.93	744	-40.46	20240115	403	9.93	20240702	809	-45.24	20231114	403	9.93	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
104	20240715	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	446	8	2	1.83	11354559	25692	20.19	438	450	435	569	307	438	441.95	1.29	0	4832	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	300	-1.94	0.27	12	0.04	-230.00	1644.00	809	20231114	-44.87	403	20240702	10.67	744	-40.05	20240115	403	10.67	20240702	809	-44.87	20231114	403	10.67	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
105	20240715	090235	57	100.00	KOSPI		유통업	N	N	N	N		N	445	7	2	1.60	850603	1942	1.53	438	445	438	569	307	438	438.00	1.29	0	0	452	444	436	428	420	449	433	729	131	1000	290	1	1	67236039	299	-1.93	0.27	12	0.00	-230.00	1644.00	809	20231114	-44.99	403	20240702	10.42	744	-40.19	20240115	403	10.42	20240702	809	-44.99	20231114	403	10.42	20240702	0.57	N	008600	1000	728 억		870646	N	N	2	N	00	N
106	20240712	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	438	6	2	1.39	55319689	127224	185.65	432	444	428	561	303	432	434.82	1.31	0	-10767	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	294	-1.90	0.27	12	0.19	-230.00	1644.00	809	20231114	-45.86	403	20240702	8.68	744	-41.13	20240115	403	8.68	20240702	809	-45.86	20231114	403	8.68	20240702	0.57	N	008600	1000	728 억		881457	N	N	2	N	00	N
107	20240712	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	434	2	2	0.46	50267150	115671	168.79	432	444	428	561	303	432	434.57	1.31	0	-7389	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	292	-1.89	0.26	12	0.17	-230.00	1644.00	809	20231114	-46.35	403	20240702	7.69	744	-41.67	20240115	403	7.69	20240702	809	-46.35	20231114	403	7.69	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
108	20240712	140235	57	100.00	KOSPI		유통업	N	N	N	N		N	428	-4	5	-0.93	46086108	106076	154.79	432	444	428	561	303	432	434.46	1.31	0	-4768	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	288	-1.86	0.26	12	0.16	-230.00	1644.00	809	20231114	-47.10	403	20240702	6.20	744	-42.47	20240115	403	6.20	20240702	809	-47.10	20231114	403	6.20	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
109	20240712	130234	57	100.00	KOSPI		유통업	N	N	N	N		N	439	7	2	1.62	25765383	58947	86.02	432	444	432	561	303	432	437.09	1.31	0	-5231	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	295	-1.91	0.27	12	0.09	-230.00	1644.00	809	20231114	-45.74	403	20240702	8.93	744	-40.99	20240115	403	8.93	20240702	809	-45.74	20231114	403	8.93	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
110	20240712	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	443	11	2	2.55	21111250	48426	70.66	432	444	432	561	303	432	435.95	1.31	0	-2993	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	298	-1.93	0.27	12	0.07	-230.00	1644.00	809	20231114	-45.24	403	20240702	9.93	744	-40.46	20240115	403	9.93	20240702	809	-45.24	20231114	403	9.93	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
111	20240712	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	437	5	2	1.16	14294060	32885	47.99	432	439	432	561	303	432	434.67	1.31	0	-1536	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	294	-1.90	0.27	12	0.05	-230.00	1644.00	809	20231114	-45.98	403	20240702	8.44	744	-41.26	20240115	403	8.44	20240702	809	-45.98	20231114	403	8.44	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
112	20240712	100235	57	100.00	KOSPI		유통업	N	N	N	N		N	436	4	2	0.93	7131474	16431	23.98	432	439	432	561	303	432	434.03	1.31	0	-233	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	293	-1.90	0.27	12	0.02	-230.00	1644.00	809	20231114	-46.11	403	20240702	8.19	744	-41.40	20240115	403	8.19	20240702	809	-46.11	20231114	403	8.19	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
113	20240712	090233	57	100.00	KOSPI		유통업	N	N	N	N		N	434	2	2	0.46	1699124	3932	5.74	432	435	432	561	303	432	432.13	1.31	0	0	444	438	435	429	426	436	427	729	129	1000	290	1	1	67236039	292	-1.89	0.26	12	0.01	-230.00	1644.00	809	20231114	-46.35	403	20240702	7.69	744	-41.67	20240115	403	7.69	20240702	809	-46.35	20231114	403	7.69	20240702	0.57	N	008600	1000	728 억		881457	N	N	54	N	00	N
114	20240711	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	432	-4	5	-0.92	29779770	68529	89.07	436	441	432	566	306	436	434.56	1.32	0	-6444	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	290	-1.88	0.26	12	0.10	-230.00	1644.00	809	20231114	-46.60	403	20240702	7.20	744	-41.94	20240115	403	7.20	20240702	809	-46.60	20231114	403	7.20	20240702	0.57	N	008600	1000	728 억		887901	N	N	54	N	00	N
115	20240711	150235	57	100.00	KOSPI		유통업	N	N	N	N		N	437	1	2	0.23	27882005	64143	83.37	436	441	432	566	306	436	434.69	1.32	0	-5537	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	294	-1.90	0.27	12	0.10	-230.00	1644.00	809	20231114	-45.98	403	20240702	8.44	744	-41.26	20240115	403	8.44	20240702	809	-45.98	20231114	403	8.44	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
116	20240711	140233	57	100.00	KOSPI		유통업	N	N	N	N		N	438	2	2	0.46	26743065	61527	79.97	436	441	432	566	306	436	434.66	1.32	0	-3656	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	294	-1.90	0.27	12	0.09	-230.00	1644.00	809	20231114	-45.86	403	20240702	8.68	744	-41.13	20240115	403	8.68	20240702	809	-45.86	20231114	403	8.68	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
117	20240711	130233	57	100.00	KOSPI		유통업	N	N	N	N		N	437	1	2	0.23	23107023	53159	69.09	436	441	432	566	306	436	434.68	1.32	0	-3523	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	294	-1.90	0.27	12	0.08	-230.00	1644.00	809	20231114	-45.98	403	20240702	8.44	744	-41.26	20240115	403	8.44	20240702	809	-45.98	20231114	403	8.44	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
118	20240711	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	434	-2	5	-0.46	21511699	49496	64.33	436	441	432	566	306	436	434.61	1.32	0	-2481	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	292	-1.89	0.26	12	0.07	-230.00	1644.00	809	20231114	-46.35	403	20240702	7.69	744	-41.67	20240115	403	7.69	20240702	809	-46.35	20231114	403	7.69	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
119	20240711	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	438	2	2	0.46	8946235	20513	26.66	436	441	433	566	306	436	436.13	1.32	0	-2338	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	294	-1.90	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.86	403	20240702	8.68	744	-41.13	20240115	403	8.68	20240702	809	-45.86	20231114	403	8.68	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
120	20240711	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	440	4	2	0.92	7452574	17100	22.23	436	441	433	566	306	436	435.82	1.32	0	-820	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	296	-1.91	0.27	12	0.03	-230.00	1644.00	809	20231114	-45.61	403	20240702	9.18	744	-40.86	20240115	403	9.18	20240702	809	-45.61	20231114	403	9.18	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
121	20240711	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	437	1	2	0.23	2380956	5461	7.10	436	437	435	566	306	436	435.99	1.32	0	-747	456	446	434	424	412	451	429	729	130	1000	290	1	1	67236039	294	-1.90	0.27	12	0.01	-230.00	1644.00	809	20231114	-45.98	403	20240702	8.44	744	-41.26	20240115	403	8.44	20240702	809	-45.98	20231114	403	8.44	20240702	0.57	N	008600	1000	728 억		887901	N	N	26	N	00	N
122	20240710	160233	57	100.00	KOSPI		유통업	N	N	N	N		N	436	2	2	0.46	32997171	76937	35.30	434	444	422	564	304	434	428.88	1.33	0	-4509	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	293	-1.90	0.27	12	0.11	-230.00	1644.00	809	20231114	-46.11	403	20240702	8.19	744	-41.40	20240115	403	8.19	20240702	809	-46.11	20231114	403	8.19	20240702	0.57	N	008600	1000	728 억		892410	N	N	26	N	00	N
123	20240710	150233	57	100.00	KOSPI		유통업	N	N	N	N		N	429	-5	5	-1.15	29518375	68930	31.63	434	444	422	564	304	434	428.24	1.33	0	-2947	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	288	-1.87	0.26	12	0.10	-230.00	1644.00	809	20231114	-46.97	403	20240702	6.45	744	-42.34	20240115	403	6.45	20240702	809	-46.97	20231114	403	6.45	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
124	20240710	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	428	-6	5	-1.38	27726473	64747	29.71	434	444	422	564	304	434	428.23	1.33	0	-2752	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	288	-1.86	0.26	12	0.10	-230.00	1644.00	809	20231114	-47.10	403	20240702	6.20	744	-42.47	20240115	403	6.20	20240702	809	-47.10	20231114	403	6.20	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
125	20240710	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	429	-5	5	-1.15	24780640	57854	26.54	434	444	422	564	304	434	428.33	1.33	0	-22	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	288	-1.87	0.26	12	0.09	-230.00	1644.00	809	20231114	-46.97	403	20240702	6.45	744	-42.34	20240115	403	6.45	20240702	809	-46.97	20231114	403	6.45	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
126	20240710	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	425	-9	5	-2.07	24245646	56603	25.97	434	444	422	564	304	434	428.35	1.33	0	248	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	286	-1.85	0.26	12	0.08	-230.00	1644.00	809	20231114	-47.47	403	20240702	5.46	744	-42.88	20240115	403	5.46	20240702	809	-47.47	20231114	403	5.46	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
127	20240710	110234	57	100.00	KOSPI		유통업	N	N	N	N		N	429	-5	5	-1.15	18658839	43438	19.93	434	444	426	564	304	434	429.55	1.33	0	23	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	288	-1.87	0.26	12	0.06	-230.00	1644.00	809	20231114	-46.97	403	20240702	6.45	744	-42.34	20240115	403	6.45	20240702	809	-46.97	20231114	403	6.45	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
128	20240710	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	429	-5	5	-1.15	12131142	28159	12.92	434	444	428	564	304	434	430.81	1.33	0	-386	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	288	-1.87	0.26	12	0.04	-230.00	1644.00	809	20231114	-46.97	403	20240702	6.45	744	-42.34	20240115	403	6.45	20240702	809	-46.97	20231114	403	6.45	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
129	20240710	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	443	9	2	2.07	1181831	2723	1.25	434	444	434	564	304	434	434.02	1.33	0	0	473	453	436	416	399	463	426	729	130	1000	290	1	1	67236039	298	-1.93	0.27	12	0.00	-230.00	1644.00	809	20231114	-45.24	403	20240702	9.93	744	-40.46	20240115	403	9.93	20240702	809	-45.24	20231114	403	9.93	20240702	0.57	N	008600	1000	728 억		892410	N	N	29	N	00	N
130	20240709	160232	57	100.00	KOSPI		유통업	N	N	N	N		N	434	11	2	2.60	94135526	216159	324.59	420	456	419	549	297	423	435.49	1.32	0	7760	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	292	-1.89	0.26	12	0.32	-230.00	1644.00	809	20231114	-46.35	403	20240702	7.69	744	-41.67	20240115	403	7.69	20240702	809	-46.35	20231114	403	7.69	20240702	0.57	N	008600	1000	728 억		884650	N	N	29	N	00	N
131	20240709	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	441	18	2	4.26	82588212	189663	284.80	420	456	419	549	297	423	435.45	1.32	0	2722	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	297	-1.92	0.27	12	0.28	-230.00	1644.00	809	20231114	-45.49	403	20240702	9.43	744	-40.73	20240115	403	9.43	20240702	809	-45.49	20231114	403	9.43	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
132	20240709	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	438	15	2	3.55	50600790	117634	176.64	420	439	419	549	297	423	430.15	1.32	0	43	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	294	-1.90	0.27	12	0.17	-230.00	1644.00	809	20231114	-45.86	403	20240702	8.68	744	-41.13	20240115	403	8.68	20240702	809	-45.86	20231114	403	8.68	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
133	20240709	130232	57	100.00	KOSPI		유통업	N	N	N	N		N	431	8	2	1.89	26956021	63296	95.05	420	434	419	549	297	423	425.87	1.32	0	2178	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	290	-1.87	0.26	12	0.09	-230.00	1644.00	809	20231114	-46.72	403	20240702	6.95	744	-42.07	20240115	403	6.95	20240702	809	-46.72	20231114	403	6.95	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
134	20240709	120234	57	100.00	KOSPI		유통업	N	N	N	N		N	426	3	2	0.71	17995766	42506	63.83	420	426	419	549	297	423	423.37	1.32	0	4965	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	286	-1.85	0.26	12	0.06	-230.00	1644.00	809	20231114	-47.34	403	20240702	5.71	744	-42.74	20240115	403	5.71	20240702	809	-47.34	20231114	403	5.71	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
135	20240709	110233	57	100.00	KOSPI		유통업	N	N	N	N		N	426	3	2	0.71	14893712	35197	52.85	420	426	419	549	297	423	423.15	1.32	0	4965	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	286	-1.85	0.26	12	0.05	-230.00	1644.00	809	20231114	-47.34	403	20240702	5.71	744	-42.74	20240115	403	5.71	20240702	809	-47.34	20231114	403	5.71	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
136	20240709	100232	57	100.00	KOSPI		유통업	N	N	N	N		N	425	2	2	0.47	8075350	19155	28.76	420	426	419	549	297	423	421.58	1.32	0	4965	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	286	-1.85	0.26	12	0.03	-230.00	1644.00	809	20231114	-47.47	403	20240702	5.46	744	-42.88	20240115	403	5.46	20240702	809	-47.47	20231114	403	5.46	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
137	20240709	090232	57	100.00	KOSPI		유통업	N	N	N	N		N	421	-2	5	-0.47	986738	2352	3.53	420	421	419	549	297	423	419.53	1.32	0	-97	435	428	422	415	409	432	419	729	126	1000	280	1	1	67236039	283	-1.83	0.26	12	0.00	-230.00	1644.00	809	20231114	-47.96	403	20240702	4.47	744	-43.41	20240115	403	4.47	20240702	809	-47.96	20231114	403	4.47	20240702	0.57	N	008600	1000	728 억		884650	N	N	41	N	00	N
138	20240708	160231	57	100.00	KOSPI		유통업	N	N	N	N		N	423	6	2	1.44	28049683	66595	72.08	417	429	416	542	292	417	421.20	1.32	0	-274	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	284	-1.84	0.26	12	0.10	-230.00	1644.00	809	20231114	-47.71	403	20240702	4.96	744	-43.15	20240115	403	4.96	20240702	809	-47.71	20231114	403	4.96	20240702	0.58	N	008600	1000	728 억		884880	N	N	41	N	00	N
139	20240708	150232	57	100.00	KOSPI		유통업	N	N	N	N		N	424	7	2	1.68	27907464	66259	71.72	417	429	416	542	292	417	421.19	1.32	0	-302	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	285	-1.84	0.26	12	0.10	-230.00	1644.00	809	20231114	-47.59	403	20240702	5.21	744	-43.01	20240115	403	5.21	20240702	809	-47.59	20231114	403	5.21	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
140	20240708	140232	57	100.00	KOSPI		유통업	N	N	N	N		N	424	7	2	1.68	27495797	65286	70.67	417	429	416	542	292	417	421.16	1.32	0	-730	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	285	-1.84	0.26	12	0.10	-230.00	1644.00	809	20231114	-47.59	403	20240702	5.21	744	-43.01	20240115	403	5.21	20240702	809	-47.59	20231114	403	5.21	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
141	20240708	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	423	6	2	1.44	22169509	52679	57.02	417	429	416	542	292	417	420.84	1.32	0	-965	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	284	-1.84	0.26	12	0.08	-230.00	1644.00	809	20231114	-47.71	403	20240702	4.96	744	-43.15	20240115	403	4.96	20240702	809	-47.71	20231114	403	4.96	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
142	20240708	120232	57	100.00	KOSPI		유통업	N	N	N	N		N	421	4	2	0.96	20931676	49747	53.85	417	429	416	542	292	417	420.76	1.32	0	-965	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	283	-1.83	0.26	12	0.07	-230.00	1644.00	809	20231114	-47.96	403	20240702	4.47	744	-43.41	20240115	403	4.47	20240702	809	-47.96	20231114	403	4.47	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
143	20240708	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	421	4	2	0.96	20033766	47624	51.55	417	429	416	542	292	417	420.67	1.32	0	-963	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	283	-1.83	0.26	12	0.07	-230.00	1644.00	809	20231114	-47.96	403	20240702	4.47	744	-43.41	20240115	403	4.47	20240702	809	-47.96	20231114	403	4.47	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
144	20240708	100231	57	100.00	KOSPI		유통업	N	N	N	N		N	423	6	2	1.44	9300423	22006	23.82	417	429	417	542	292	417	422.63	1.32	0	-5301	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	284	-1.84	0.26	12	0.03	-230.00	1644.00	809	20231114	-47.71	403	20240702	4.96	744	-43.15	20240115	403	4.96	20240702	809	-47.71	20231114	403	4.96	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
145	20240708	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	423	6	2	1.44	1307110	3117	3.37	417	423	417	542	292	417	419.35	1.32	0	-576	431	424	420	413	409	422	411	729	125	1000	280	1	1	67236039	284	-1.84	0.26	12	0.00	-230.00	1644.00	809	20231114	-47.71	403	20240702	4.96	744	-43.15	20240115	403	4.96	20240702	809	-47.71	20231114	403	4.96	20240702	0.58	N	008600	1000	728 억		884880	N	N	45	N	00	N
146	20240705	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	417	-2	5	-0.48	38340015	91420	97.58	419	427	416	544	294	419	419.38	1.33	0	-6239	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	280	-1.81	0.25	12	0.14	-230.00	1644.00	809	20231114	-48.45	403	20240702	3.47	744	-43.95	20240115	403	3.47	20240702	809	-48.45	20231114	403	3.47	20240702	0.58	N	008600	1000	728 억		890893	N	N	45	N	00	N
147	20240705	150231	57	100.00	KOSPI		유통업	N	N	N	N		N	419	0	3	0.00	35053201	83559	89.18	419	427	416	544	294	419	419.50	1.33	0	-6083	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	282	-1.82	0.25	12	0.12	-230.00	1644.00	809	20231114	-48.21	403	20240702	3.97	744	-43.68	20240115	403	3.97	20240702	809	-48.21	20231114	403	3.97	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
148	20240705	140231	57	100.00	KOSPI		유통업	N	N	N	N		N	418	-1	5	-0.24	31360329	74728	79.76	419	427	416	544	294	419	419.66	1.33	0	-3916	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	281	-1.82	0.25	12	0.11	-230.00	1644.00	809	20231114	-48.33	403	20240702	3.72	744	-43.82	20240115	403	3.72	20240702	809	-48.33	20231114	403	3.72	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
149	20240705	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	422	3	2	0.72	21729196	51762	55.25	419	427	416	544	294	419	419.79	1.33	0	-3682	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	284	-1.83	0.26	12	0.08	-230.00	1644.00	809	20231114	-47.84	403	20240702	4.71	744	-43.28	20240115	403	4.71	20240702	809	-47.84	20231114	403	4.71	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
150	20240705	120231	57	100.00	KOSPI		유통업	N	N	N	N		N	421	2	2	0.48	18384939	43829	46.78	419	427	416	544	294	419	419.47	1.33	0	-3501	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	283	-1.83	0.26	12	0.07	-230.00	1644.00	809	20231114	-47.96	403	20240702	4.47	744	-43.41	20240115	403	4.47	20240702	809	-47.96	20231114	403	4.47	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
151	20240705	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	419	0	3	0.00	12832788	30647	32.71	419	423	416	544	294	419	418.73	1.33	0	-2503	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	282	-1.82	0.25	12	0.05	-230.00	1644.00	809	20231114	-48.21	403	20240702	3.97	744	-43.68	20240115	403	3.97	20240702	809	-48.21	20231114	403	3.97	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
152	20240705	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	420	1	2	0.24	12207254	29154	31.12	419	423	416	544	294	419	418.72	1.33	0	-1539	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	282	-1.83	0.26	12	0.04	-230.00	1644.00	809	20231114	-48.08	403	20240702	4.22	744	-43.55	20240115	403	4.22	20240702	809	-48.08	20231114	403	4.22	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
153	20240705	090231	57	100.00	KOSPI		유통업	N	N	N	N		N	423	4	2	0.95	4245419	10129	10.81	419	423	419	544	294	419	419.14	1.33	0	-335	426	422	416	412	406	424	414	729	125	1000	280	1	1	67236039	284	-1.84	0.26	12	0.02	-230.00	1644.00	809	20231114	-47.71	403	20240702	4.96	744	-43.15	20240115	403	4.96	20240702	809	-47.71	20231114	403	4.96	20240702	0.58	N	008600	1000	728 억		890893	N	N	15	N	00	N
154	20240704	160230	57	100.00	KOSPI		유통업	N	N	N	N		N	419	8	2	1.95	38538949	93692	47.01	411	420	410	534	288	411	411.34	1.33	0	-6531	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	282	-1.82	0.25	12	0.14	-230.00	1644.00	809	20231114	-48.21	403	20240702	3.97	744	-43.68	20240115	403	3.97	20240702	809	-48.21	20231114	403	3.97	20240702	0.59	N	008600	1000	728 억		897424	N	N	15	N	00	N
155	20240704	150231	57	100.00	KOSPI		유통업	N	N	N	N		N	415	4	2	0.97	35370037	86085	43.19	411	415	410	534	288	411	410.87	1.33	0	-6371	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	279	-1.80	0.25	12	0.13	-230.00	1644.00	809	20231114	-48.70	403	20240702	2.98	744	-44.22	20240115	403	2.98	20240702	809	-48.70	20231114	403	2.98	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
156	20240704	140230	57	100.00	KOSPI		유통업	N	N	N	N		N	415	4	2	0.97	33903078	82536	41.41	411	415	410	534	288	411	410.77	1.33	0	-6061	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	279	-1.80	0.25	12	0.12	-230.00	1644.00	809	20231114	-48.70	403	20240702	2.98	744	-44.22	20240115	403	2.98	20240702	809	-48.70	20231114	403	2.98	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
157	20240704	130231	57	100.00	KOSPI		유통업	N	N	N	N		N	412	1	2	0.24	33532605	81640	40.96	411	415	410	534	288	411	410.74	1.33	0	-6365	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	277	-1.79	0.25	12	0.12	-230.00	1644.00	809	20231114	-49.07	403	20240702	2.23	744	-44.62	20240115	403	2.23	20240702	809	-49.07	20231114	403	2.23	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
158	20240704	120230	57	100.00	KOSPI		유통업	N	N	N	N		N	411	0	3	0.00	19075827	46443	23.30	411	415	410	534	288	411	410.74	1.33	0	-9093	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	276	-1.79	0.25	12	0.07	-230.00	1644.00	809	20231114	-49.20	403	20240702	1.99	744	-44.76	20240115	403	1.99	20240702	809	-49.20	20231114	403	1.99	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
159	20240704	110230	57	100.00	KOSPI		유통업	N	N	N	N		N	411	0	3	0.00	17243915	41986	21.06	411	415	410	534	288	411	410.71	1.33	0	-9093	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	276	-1.79	0.25	12	0.06	-230.00	1644.00	809	20231114	-49.20	403	20240702	1.99	744	-44.76	20240115	403	1.99	20240702	809	-49.20	20231114	403	1.99	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
160	20240704	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	412	1	2	0.24	12245130	29808	14.95	411	415	410	534	288	411	410.80	1.33	0	-9093	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	277	-1.79	0.25	12	0.04	-230.00	1644.00	809	20231114	-49.07	403	20240702	2.23	744	-44.62	20240115	403	2.23	20240702	809	-49.07	20231114	403	2.23	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
161	20240704	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	411	0	3	0.00	4887616	11892	5.97	411	415	411	534	288	411	411.00	1.33	0	-1200	431	421	415	405	399	418	402	729	123	1000	270	1	1	67236039	276	-1.79	0.25	12	0.02	-230.00	1644.00	809	20231114	-49.20	403	20240702	1.99	744	-44.76	20240115	403	1.99	20240702	809	-49.20	20231114	403	1.99	20240702	0.59	N	008600	1000	728 억		897424	N	N	0	N	00	N
162	20240703	160229	57	100.00	KOSPI		유통업	N	N	N	N		N	411	-14	5	-3.29	81795524	197714	87.49	425	425	409	552	298	425	413.71	1.33	0	6324	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	276	-1.79	0.25	12	0.29	-230.00	1644.00	809	20231114	-49.20	403	20240702	1.99	744	-44.76	20240115	403	1.99	20240702	809	-49.20	20231114	403	1.99	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
163	20240703	150230	57	100.00	KOSPI		유통업	N	N	N	N		N	413	-12	5	-2.82	78908028	190700	84.38	425	425	409	552	298	425	413.78	1.33	0	6492	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	278	-1.80	0.25	12	0.28	-230.00	1644.00	809	20231114	-48.95	403	20240702	2.48	744	-44.49	20240115	403	2.48	20240702	809	-48.95	20231114	403	2.48	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
164	20240703	140229	57	100.00	KOSPI		유통업	N	N	N	N		N	413	-12	5	-2.82	72280905	174654	77.28	425	425	409	552	298	425	413.85	1.33	0	7280	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	278	-1.80	0.25	12	0.26	-230.00	1644.00	809	20231114	-48.95	403	20240702	2.48	744	-44.49	20240115	403	2.48	20240702	809	-48.95	20231114	403	2.48	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
165	20240703	130230	57	100.00	KOSPI		유통업	N	N	N	N		N	416	-9	5	-2.12	44080143	106172	46.98	425	425	412	552	298	425	415.18	1.33	0	6201	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	280	-1.81	0.25	12	0.16	-230.00	1644.00	809	20231114	-48.58	403	20240702	3.23	744	-44.09	20240115	403	3.23	20240702	809	-48.58	20231114	403	3.23	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
166	20240703	120229	57	100.00	KOSPI		유통업	N	N	N	N		N	423	-2	5	-0.47	35417445	85347	37.76	425	425	412	552	298	425	414.98	1.33	0	-1327	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	284	-1.84	0.26	12	0.13	-230.00	1644.00	809	20231114	-47.71	403	20240702	4.96	744	-43.15	20240115	403	4.96	20240702	809	-47.71	20231114	403	4.96	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
167	20240703	110231	57	100.00	KOSPI		유통업	N	N	N	N		N	413	-12	5	-2.82	25743128	62018	27.44	425	425	412	552	298	425	415.09	1.33	0	-737	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	278	-1.80	0.25	12	0.09	-230.00	1644.00	809	20231114	-48.95	403	20240702	2.48	744	-44.49	20240115	403	2.48	20240702	809	-48.95	20231114	403	2.48	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
168	20240703	100230	57	100.00	KOSPI		유통업	N	N	N	N		N	418	-7	5	-1.65	6380109	15196	6.72	425	425	416	552	298	425	419.85	1.33	0	-770	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	281	-1.82	0.25	12	0.02	-230.00	1644.00	809	20231114	-48.33	403	20240702	3.72	744	-43.82	20240115	403	3.72	20240702	809	-48.33	20231114	403	3.72	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
169	20240703	090230	57	100.00	KOSPI		유통업	N	N	N	N		N	425	0	3	0.00	698249	1643	0.73	425	425	424	552	298	425	424.98	1.33	0	0	441	433	418	410	395	437	414	729	127	1000	280	1	1	67236039	286	-1.85	0.26	12	0.00	-230.00	1644.00	809	20231114	-47.47	403	20240702	5.46	744	-42.88	20240115	403	5.46	20240702	809	-47.47	20231114	403	5.46	20240702	0.60	N	008600	1000	728 억		891100	N	N	1	N	00	N
170	20240702	160229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	425	9	2	2.16	94284690	225992	230.56	416	426	403	540	292	416	417.20	1.35	0	-16107	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	286	-1.85	0.26	12	0.34	-230.00	1644.00	809	20231114	-47.47	403	20240702	5.46	744	-42.88	20240115	403	5.46	20240702	809	-47.47	20231114	403	5.46	20240702	0.60	N	008600	1000	728 억		907207	N	N	1	N	00	N
171	20240702	150229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	424	8	2	1.92	91452627	219325	223.76	416	426	403	540	292	416	416.97	1.35	0	-15548	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	285	-1.84	0.26	12	0.33	-230.00	1644.00	809	20231114	-47.59	403	20240702	5.21	744	-43.01	20240115	403	5.21	20240702	809	-47.59	20231114	403	5.21	20240702	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
172	20240702	140229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	422	6	2	1.44	86133848	206730	210.91	416	426	403	540	292	416	416.65	1.35	0	-15164	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	284	-1.83	0.26	12	0.31	-230.00	1644.00	809	20231114	-47.84	403	20240702	4.71	744	-43.28	20240115	403	4.71	20240702	809	-47.84	20231114	403	4.71	20240702	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
173	20240702	130229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	420	4	2	0.96	83647923	200810	204.87	416	426	403	540	292	416	416.55	1.35	0	-15164	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	282	-1.83	0.26	12	0.30	-230.00	1644.00	809	20231114	-48.08	403	20240702	4.22	744	-43.55	20240115	403	4.22	20240702	809	-48.08	20231114	403	4.22	20240702	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
174	20240702	120230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	422	6	2	1.44	82795261	198780	202.80	416	426	403	540	292	416	416.52	1.35	0	-15164	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	284	-1.83	0.26	12	0.30	-230.00	1644.00	809	20231114	-47.84	403	20240702	4.71	744	-43.28	20240115	403	4.71	20240702	809	-47.84	20231114	403	4.71	20240702	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
175	20240702	110229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	416	0	3	0.00	45658009	110509	112.74	416	426	403	540	292	416	413.16	1.35	0	-13768	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	280	-1.81	0.25	12	0.16	-230.00	1644.00	809	20231114	-48.58	403	20240702	3.23	744	-44.09	20240115	403	3.23	20240702	809	-48.58	20231114	403	3.23	20240702	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
176	20240702	100229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	409	-7	5	-1.68	28152797	68378	69.76	416	426	403	540	292	416	411.72	1.35	0	-12581	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	275	-1.78	0.25	12	0.10	-230.00	1644.00	809	20231114	-49.44	403	20240702	1.49	744	-45.03	20240115	403	1.49	20240702	809	-49.44	20231114	403	1.49	20240702	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
177	20240702	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	423	7	2	1.68	289639	695	0.71	416	426	416	540	292	416	416.75	1.35	0	-40	421	418	413	410	405	420	412	729	124	1000	280	1	1	67236039	284	-1.84	0.26	12	0.00	-230.00	1644.00	809	20231114	-47.71	408	20240701	3.68	744	-43.15	20240115	408	3.68	20240701	809	-47.71	20231114	408	3.68	20240701	0.60	N	008600	1000	728 억		907207	N	N	2	N	00	N
178	20240701	160229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	416	0	3	0.00	40338989	98016	165.09	415	416	408	540	292	416	411.56	1.35	0	-738	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	280	-1.81	0.25	12	0.15	-230.00	1644.00	809	20231114	-48.58	408	20240701	1.96	744	-44.09	20240115	408	1.96	20240701	809	-48.58	20231114	408	1.96	20240701	0.60	N	008600	1000	728 억		907945	N	N	2	N	00	N
179	20240701	150229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	416	0	3	0.00	32165221	78263	131.82	415	416	408	540	292	416	410.99	1.35	0	-659	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	280	-1.81	0.25	12	0.12	-230.00	1644.00	809	20231114	-48.58	408	20240701	1.96	744	-44.09	20240115	408	1.96	20240701	809	-48.58	20231114	408	1.96	20240701	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N
180	20240701	140228	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	414	-2	5	-0.48	27241104	66379	111.80	415	415	408	540	292	416	410.39	1.35	0	-638	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	278	-1.80	0.25	12	0.10	-230.00	1644.00	809	20231114	-48.83	408	20240701	1.47	744	-44.35	20240115	408	1.47	20240701	809	-48.83	20231114	408	1.47	20240701	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N
181	20240701	130229	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	410	-6	5	-1.44	25667105	62539	105.33	415	415	408	540	292	416	410.42	1.35	0	-638	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	276	-1.78	0.25	12	0.09	-230.00	1644.00	809	20231114	-49.32	408	20240701	0.49	744	-44.89	20240115	408	0.49	20240701	809	-49.32	20231114	408	0.49	20240701	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N
182	20240701	120230	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	411	-5	5	-1.20	19149050	46642	78.56	415	415	408	540	292	416	410.55	1.35	0	-553	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	276	-1.79	0.25	12	0.07	-230.00	1644.00	809	20231114	-49.20	408	20240701	0.74	744	-44.76	20240115	408	0.74	20240701	809	-49.20	20231114	408	0.74	20240701	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N
183	20240701	110228	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	408	-8	5	-1.92	14449760	35180	59.25	415	415	408	540	292	416	410.74	1.35	0	-553	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	274	-1.77	0.25	12	0.05	-230.00	1644.00	809	20231114	-49.57	408	20240701	0.00	744	-45.16	20240115	408	0.00	20240701	809	-49.57	20231114	408	0.00	20240701	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N
184	20240701	100228	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	410	-6	5	-1.44	7064715	17147	28.88	415	415	409	540	292	416	412.01	1.35	0	-553	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	276	-1.78	0.25	12	0.03	-230.00	1644.00	809	20231114	-49.32	409	20240701	0.24	744	-44.89	20240115	409	0.24	20240701	809	-49.32	20231114	409	0.24	20240701	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N
185	20240701	090229	57	100.00	KOSPI		유통업	N	N	N	N		N	414	-2	5	-0.48	2111378	5094	8.58	415	415	413	540	292	416	414.48	1.35	0	-163	422	419	414	411	406	420	412	729	124	1000	280	1	1	67236039	278	-1.80	0.25	12	0.01	-230.00	1644.00	809	20231114	-48.83	409	20240627	1.22	744	-44.35	20240115	409	1.22	20240627	809	-48.83	20231114	409	1.22	20240627	0.60	N	008600	1000	728 억		907945	N	N	3	N	00	N