KissMeData/011760/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	200	2	0.95	3753777400	175622	27.98	21150	22150	20550	27450	14850	21150	21374.33	7.66	27648	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2824	3.37	0.47	12	1.33	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	2.00	N	011760	5000	661 억	1012795	N	N	13	N	N
3	20240731	150304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	-50	5	-0.24	3595949000	168187	26.80	21150	22150	20550	27450	14850	21150	21380.79	7.66	27735	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2791	3.34	0.47	12	1.27	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
4	20240731	140305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	350	2	1.65	3002605900	140226	22.34	21150	22150	20550	27450	14850	21150	21412.80	7.66	19099	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2844	3.40	0.48	12	1.06	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
5	20240731	130303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	600	2	2.84	2840360650	132688	21.14	21150	22150	20550	27450	14850	21150	21406.50	7.66	19297	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2877	3.44	0.48	12	1.00	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
6	20240731	120305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	450	2	2.13	2764409550	129181	20.58	21150	22150	20550	27450	14850	21150	21399.69	7.66	19304	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2857	3.41	0.48	12	0.98	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
7	20240731	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	500	2	2.36	2214239600	103902	16.55	21150	21900	20550	27450	14850	21150	21311.00	7.66	11384	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2864	3.42	0.48	12	0.79	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
8	20240731	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	350	2	1.65	1288932700	61038	9.73	21150	21600	20550	27450	14850	21150	21116.84	7.66	6427	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2844	3.40	0.48	12	0.46	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
9	20240731	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	0	3	0.00	83580600	3945	0.63	21150	21300	21150	27450	14850	21150	21187.37	7.66	420	24950	23050	21800	19900	18650	22425	19275	661	6300	5000	15650	50	1	13228966	2798	3.34	0.47	12	0.03	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	2.00	N	011760	5000	661 억	1012795	N	N	120	N	N
10	20240730	160255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	-1150	5	-5.16	13995156100	625709	1294.12	23100	23700	20550	28950	15650	22300	22367.56	8.86	-156981	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2798	3.34	0.47	12	4.73	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	2.03	N	011760	5000	661 억	1171510	N	N	120	N	N
11	20240730	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-1000	5	-4.48	13488914850	601738	1244.55	23100	23700	20550	28950	15650	22300	22416.59	8.86	-155003	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2818	3.37	0.47	12	4.55	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
12	20240730	140256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-1000	5	-4.48	11699446050	516522	1068.30	23100	23700	21300	28950	15650	22300	22650.43	8.86	-151572	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2818	3.37	0.47	12	3.90	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
13	20240730	130300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-750	5	-3.36	11158835400	491319	1016.17	23100	23700	21450	28950	15650	22300	22712.00	8.86	-145750	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2851	3.41	0.48	12	3.71	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
14	20240730	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-750	5	-3.36	10618064650	466184	964.19	23100	23700	21550	28950	15650	22300	22776.55	8.86	-139653	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2851	3.41	0.48	12	3.52	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
15	20240730	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	-450	5	-2.02	9228157350	402023	831.48	23100	23700	21800	28950	15650	22300	22954.30	8.86	-120239	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2891	3.45	0.48	12	3.04	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
16	20240730	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	300	2	1.35	7222661850	311966	645.22	23100	23700	22550	28950	15650	22300	23152.08	8.86	-92448	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	2990	3.57	0.50	12	2.36	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
17	20240730	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23550	1250	2	5.61	2608504150	111773	231.17	23100	23700	23000	28950	15650	22300	23337.52	8.86	-16895	22966	22632	22266	21932	21566	22800	22100	661	6650	5000	16500	50	1	13228966	3115	3.72	0.52	12	0.84	6326.00	45236.00	26950	20230801	-12.62	16130	20240417	46.00	24500	-3.88	20240521	16130	46.00	20240417	26950	-12.62	20230801	16130	46.00	20240417	2.03	N	011760	5000	661 억	1171510	N	N	2	N	N
18	20240729	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	100	2	0.45	951565700	42910	90.74	22200	22600	21900	28850	15550	22200	22175.55	8.93	-9774	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2950	3.53	0.49	12	0.32	6326.00	45236.00	26950	20230801	-17.25	16130	20240417	38.25	24500	-8.98	20240521	16130	38.25	20240417	26950	-17.25	20230801	16130	38.25	20240417	1.99	N	011760	5000	661 억	1180979	N	N	2	N	N
19	20240729	150258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	-100	5	-0.45	765324300	34486	72.93	22200	22600	21900	28850	15550	22200	22192.32	8.93	-7107	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2924	3.49	0.49	12	0.26	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
20	20240729	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	-100	5	-0.45	676070600	30460	64.41	22200	22600	21900	28850	15550	22200	22195.36	8.93	-5148	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2924	3.49	0.49	12	0.23	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
21	20240729	130304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	0	3	0.00	648470100	29214	61.78	22200	22600	21900	28850	15550	22200	22197.24	8.93	-4805	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2937	3.51	0.49	12	0.22	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	24500	-9.39	20240521	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
22	20240729	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	100	2	0.45	630489800	28405	60.07	22200	22600	21900	28850	15550	22200	22196.44	8.93	-4625	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2950	3.53	0.49	12	0.21	6326.00	45236.00	26950	20230801	-17.25	16130	20240417	38.25	24500	-8.98	20240521	16130	38.25	20240417	26950	-17.25	20230801	16130	38.25	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
23	20240729	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	-100	5	-0.45	491033450	22130	46.80	22200	22600	21900	28850	15550	22200	22188.59	8.93	-3648	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2924	3.49	0.49	12	0.17	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
24	20240729	100259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	150	2	0.68	258514050	11662	24.66	22200	22600	21900	28850	15550	22200	22167.21	8.93	-3935	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2957	3.53	0.49	12	0.09	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
25	20240729	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	-200	5	-0.90	17630250	798	1.69	22200	22200	22000	28850	15550	22200	22093.05	8.93	-322	22766	22482	22066	21782	21366	22625	21925	661	6650	5000	16420	50	1	13228966	2910	3.48	0.49	12	0.01	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.99	N	011760	5000	661 억	1180979	N	N	0	N	N
26	20240726	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	400	2	1.83	1038359800	47158	54.86	21650	22350	21650	28300	15300	21800	22018.81	8.85	9636	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2937	3.51	0.49	12	0.36	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	24500	-9.39	20240521	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
27	20240726	150256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	250	2	1.15	1014525250	46082	53.61	21650	22350	21650	28300	15300	21800	22015.75	8.85	9639	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2917	3.49	0.49	12	0.35	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
28	20240726	140257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	250	2	1.15	915419400	41579	48.37	21650	22350	21650	28300	15300	21800	22016.49	8.85	8816	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2917	3.49	0.49	12	0.31	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
29	20240726	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	250	2	1.15	831829500	37796	43.97	21650	22350	21650	28300	15300	21800	22008.51	8.85	9059	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2917	3.49	0.49	12	0.29	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
30	20240726	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	400	2	1.83	729993200	33196	38.62	21650	22350	21650	28300	15300	21800	21990.51	8.85	6977	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2937	3.51	0.49	12	0.25	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	24500	-9.39	20240521	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
31	20240726	110257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	50	2	0.23	457406700	20879	24.29	21650	22200	21650	28300	15300	21800	21907.60	8.85	2555	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2891	3.45	0.48	12	0.16	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
32	20240726	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	200	2	0.92	325310300	14847	17.27	21650	22200	21650	28300	15300	21800	21910.99	8.85	-232	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2910	3.48	0.49	12	0.11	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
33	20240726	090257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	100	2	0.46	55515500	2554	2.97	21650	21950	21650	28300	15300	21800	21736.19	8.85	-116	22600	22200	21750	21350	20900	22400	21550	661	6500	5000	16130	50	1	13228966	2897	3.46	0.48	12	0.02	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	2.02	N	011760	5000	661 억	1171416	N	N	0	N	N
34	20240725	160256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	0	3	0.00	1844133350	85187	150.40	21700	22150	21300	28300	15300	21800	21647.92	8.81	3471	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2884	3.45	0.48	12	0.64	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
35	20240725	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	0	3	0.00	1784993400	82470	145.61	21700	22150	21300	28300	15300	21800	21644.15	8.81	3468	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2884	3.45	0.48	12	0.62	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
36	20240725	140257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	50	2	0.23	1635727400	75621	133.51	21700	22150	21300	28300	15300	21800	21630.60	8.81	2533	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2891	3.45	0.48	12	0.57	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
37	20240725	130258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	150	2	0.69	1470437700	68078	120.20	21700	22150	21300	28300	15300	21800	21599.31	8.81	2950	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2904	3.47	0.49	12	0.51	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
38	20240725	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-100	5	-0.46	1251446950	58084	102.55	21700	22150	21300	28300	15300	21800	21545.47	8.81	2270	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2871	3.43	0.48	12	0.44	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
39	20240725	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-250	5	-1.15	1193899050	55419	97.85	21700	22150	21300	28300	15300	21800	21543.14	8.81	2315	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2851	3.41	0.48	12	0.42	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
40	20240725	100256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	-400	5	-1.83	827947100	38353	67.71	21700	22150	21350	28300	15300	21800	21587.54	8.81	-2971	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2831	3.38	0.47	12	0.29	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
41	20240725	090257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-250	5	-1.15	170058350	7870	13.90	21700	21750	21500	28300	15300	21800	21608.43	8.81	690	23066	22432	22116	21482	21166	22275	21325	661	6500	5000	16130	50	1	13228966	2851	3.41	0.48	12	0.06	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.99	N	011760	5000	661 억	1166097	N	N	1	N	N
42	20240724	160254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	-600	5	-2.68	1222944250	54955	45.02	22350	22750	21800	29100	15700	22400	22257.56	8.86	-5873	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2884	3.45	0.48	12	0.42	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.93	N	011760	5000	661 억	1171903	N	N	1	N	N
43	20240724	150257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-450	5	-2.01	1115886700	50057	41.01	22350	22750	21850	29100	15700	22400	22292.32	8.86	-5711	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2904	3.47	0.49	12	0.38	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
44	20240724	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-500	5	-2.23	1030624900	46175	37.83	22350	22750	21850	29100	15700	22400	22319.98	8.86	-3812	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2897	3.46	0.48	12	0.35	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
45	20240724	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	-300	5	-1.34	841926700	37587	30.79	22350	22750	22100	29100	15700	22400	22399.41	8.86	-2643	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2924	3.49	0.49	12	0.28	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
46	20240724	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-50	5	-0.22	700808150	31218	25.58	22350	22750	22150	29100	15700	22400	22448.85	8.86	-2134	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2957	3.53	0.49	12	0.24	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
47	20240724	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-50	5	-0.22	636323500	28324	23.21	22350	22750	22150	29100	15700	22400	22465.88	8.86	-1603	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2957	3.53	0.49	12	0.21	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
48	20240724	100257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-50	5	-0.22	545170000	24254	19.87	22350	22750	22150	29100	15700	22400	22477.53	8.86	-1082	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2957	3.53	0.49	12	0.18	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
49	20240724	090257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	-100	5	-0.45	45928600	2058	1.69	22350	22400	22150	29100	15700	22400	22317.10	8.86	-1345	23633	23016	22233	21616	20833	23325	21925	661	6700	5000	16570	50	1	13228966	2950	3.53	0.49	12	0.02	6326.00	45236.00	26950	20230801	-17.25	16130	20240417	38.25	24500	-8.98	20240521	16130	38.25	20240417	26950	-17.25	20230801	16130	38.25	20240417	1.93	N	011760	5000	661 억	1171903	N	N	3	N	N
50	20240723	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22400	350	2	1.59	2673163250	120435	125.95	21850	22850	21450	28650	15450	22050	22194.90	8.87	2602	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2963	3.54	0.50	12	0.91	6326.00	45236.00	26950	20230801	-16.88	16130	20240417	38.87	24500	-8.57	20240521	16130	38.87	20240417	26950	-16.88	20230801	16130	38.87	20240417	1.85	N	011760	5000	661 억	1173963	N	N	3	N	N
51	20240723	150301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22250	200	2	0.91	2306087150	103930	108.69	21850	22850	21450	28650	15450	22050	22188.85	8.87	-1472	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2943	3.52	0.49	12	0.79	6326.00	45236.00	26950	20230801	-17.44	16130	20240417	37.94	24500	-9.18	20240521	16130	37.94	20240417	26950	-17.44	20230801	16130	37.94	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
52	20240723	140254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22550	500	2	2.27	1791267550	81068	84.78	21850	22850	21450	28650	15450	22050	22095.86	8.87	-1090	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2983	3.56	0.50	12	0.61	6326.00	45236.00	26950	20230801	-16.33	16130	20240417	39.80	24500	-7.96	20240521	16130	39.80	20240417	26950	-16.33	20230801	16130	39.80	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
53	20240723	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	50	2	0.23	874181850	40136	41.97	21850	22250	21450	28650	15450	22050	21780.49	8.87	-3307	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2924	3.49	0.49	12	0.30	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
54	20240723	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-350	5	-1.59	583179600	26895	28.13	21850	22250	21450	28650	15450	22050	21683.57	8.87	-1731	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2871	3.43	0.48	12	0.20	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
55	20240723	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-500	5	-2.27	522158750	24084	25.19	21850	22250	21450	28650	15450	22050	21680.73	8.87	-1540	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2851	3.41	0.48	12	0.18	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
56	20240723	100255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-550	5	-2.49	434127350	19999	20.91	21850	22250	21450	28650	15450	22050	21707.45	8.87	124	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2844	3.40	0.48	12	0.15	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
57	20240723	090256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-150	5	-0.68	51689200	2356	2.46	21850	22250	21850	28650	15450	22050	21939.39	8.87	134	22883	22466	21833	21416	20783	22675	21625	661	6600	5000	16310	50	1	13228966	2897	3.46	0.48	12	0.02	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.85	N	011760	5000	661 억	1173963	N	N	0	N	N
58	20240722	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	150	2	0.68	2072174750	95505	64.77	22000	22250	21200	28450	15350	21900	21696.91	8.83	2287	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2917	3.49	0.49	12	0.72	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
59	20240722	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	150	2	0.68	1928044800	88977	60.34	22000	22250	21200	28450	15350	21900	21669.01	8.83	3167	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2917	3.49	0.49	12	0.67	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
60	20240722	140256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-200	5	-0.91	1438035250	66640	45.19	22000	22000	21200	28450	15350	21900	21579.14	8.83	5256	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2871	3.43	0.48	12	0.50	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
61	20240722	130254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-200	5	-0.91	1251636200	58098	39.40	22000	22000	21200	28450	15350	21900	21543.51	8.83	5800	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2871	3.43	0.48	12	0.44	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
62	20240722	120255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	-100	5	-0.46	1050612350	48856	33.13	22000	22000	21200	28450	15350	21900	21504.23	8.83	6808	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2884	3.45	0.48	12	0.37	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
63	20240722	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	-450	5	-2.05	939796400	43732	29.66	22000	22000	21200	28450	15350	21900	21489.86	8.83	8471	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2838	3.39	0.47	12	0.33	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
64	20240722	100254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-350	5	-1.60	495636450	22944	15.56	22000	22000	21400	28450	15350	21900	21601.96	8.83	5463	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2851	3.41	0.48	12	0.17	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
65	20240722	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	-100	5	-0.46	16005500	729	0.49	22000	22000	21800	28450	15350	21900	21955.72	8.83	-167	23466	22682	21966	21182	20466	22325	20825	661	6550	5000	16200	50	1	13228966	2884	3.45	0.48	12	0.01	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.85	N	011760	5000	661 억	1168650	N	N	0	N	N
66	20240719	160251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-700	5	-3.10	3194009500	147252	140.93	22650	22750	21250	29350	15850	22600	21690.77	8.89	-7128	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2897	3.46	0.48	12	1.11	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
67	20240719	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-700	5	-3.10	3056126500	140957	134.90	22650	22750	21250	29350	15850	22600	21681.27	8.89	-8394	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2897	3.46	0.48	12	1.07	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
68	20240719	140254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-900	5	-3.98	2749489050	126844	121.39	22650	22750	21250	29350	15850	22600	21676.15	8.89	-13523	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2871	3.43	0.48	12	0.96	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
69	20240719	130249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	-850	5	-3.76	2467029850	113834	108.94	22650	22750	21250	29350	15850	22600	21672.17	8.89	-18394	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2877	3.44	0.48	12	0.86	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
70	20240719	120250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-900	5	-3.98	2283486100	105409	100.88	22650	22750	21250	29350	15850	22600	21663.10	8.89	-20686	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2871	3.43	0.48	12	0.80	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
71	20240719	110251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	-1250	5	-5.53	1882558200	86827	83.10	22650	22750	21250	29350	15850	22600	21681.71	8.89	-21424	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2824	3.37	0.47	12	0.66	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
72	20240719	100234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	-900	5	-3.98	896571100	40863	39.11	22650	22750	21700	29350	15850	22600	21940.90	8.89	-5417	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2871	3.43	0.48	12	0.31	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
73	20240719	090302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-250	5	-1.11	36978950	1643	1.57	22650	22750	22250	29350	15850	22600	22506.97	8.89	-1048	23966	23282	22816	22132	21666	23175	22025	661	6750	5000	16720	50	1	13228966	2957	3.53	0.49	12	0.01	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.82	N	011760	5000	661 억	1176135	N	N	0	N	N
74	20240718	160248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	-200	5	-0.88	2377043450	104130	100.08	22600	23500	22350	29600	16000	22800	22827.79	9.05	-23078	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2990	3.57	0.50	12	0.79	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
75	20240718	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	-300	5	-1.32	2271108200	99443	95.58	22600	23500	22350	29600	16000	22800	22838.35	9.05	-22487	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2977	3.56	0.50	12	0.75	6326.00	45236.00	26950	20230801	-16.51	16130	20240417	39.49	24500	-8.16	20240521	16130	39.49	20240417	26950	-16.51	20230801	16130	39.49	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
76	20240718	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	-300	5	-1.32	2085611050	91201	87.65	22600	23500	22350	29600	16000	22800	22868.40	9.05	-21580	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2977	3.56	0.50	12	0.69	6326.00	45236.00	26950	20230801	-16.51	16130	20240417	39.49	24500	-8.16	20240521	16130	39.49	20240417	26950	-16.51	20230801	16130	39.49	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
77	20240718	130248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	-200	5	-0.88	1979075250	86485	83.12	22600	23500	22350	29600	16000	22800	22883.59	9.05	-21010	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2990	3.57	0.50	12	0.65	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
78	20240718	120249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22550	-250	5	-1.10	1896369900	82832	79.61	22600	23500	22350	29600	16000	22800	22894.33	9.05	-21043	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2983	3.56	0.50	12	0.63	6326.00	45236.00	26950	20230801	-16.33	16130	20240417	39.80	24500	-7.96	20240521	16130	39.80	20240417	26950	-16.33	20230801	16130	39.80	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
79	20240718	110249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22450	-350	5	-1.54	1768223000	77158	74.16	22600	23500	22350	29600	16000	22800	22917.12	9.05	-20928	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2970	3.55	0.50	12	0.58	6326.00	45236.00	26950	20230801	-16.70	16130	20240417	39.18	24500	-8.37	20240521	16130	39.18	20240417	26950	-16.70	20230801	16130	39.18	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
80	20240718	100250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22650	-150	5	-0.66	1421071300	61781	59.38	22600	23500	22500	29600	16000	22800	23002.21	9.05	-18546	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	2996	3.58	0.50	12	0.47	6326.00	45236.00	26950	20230801	-15.96	16130	20240417	40.42	24500	-7.55	20240521	16130	40.42	20240417	26950	-15.96	20230801	16130	40.42	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
81	20240718	090251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23150	350	2	1.54	296227050	12886	12.38	22600	23500	22500	29600	16000	22800	22990.37	9.05	-1275	23833	23316	22933	22416	22033	23125	22225	661	6800	5000	16870	50	1	13228966	3063	3.66	0.51	12	0.10	6326.00	45236.00	26950	20230801	-14.10	16130	20240417	43.52	24500	-5.51	20240521	16130	43.52	20240417	26950	-14.10	20230801	16130	43.52	20240417	1.74	N	011760	5000	661 억	1197732	N	N	0	N	N
82	20240717	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22800	-450	5	-1.94	2374561150	103436	53.37	23250	23450	22550	30200	16300	23250	22956.86	9.09	-4317	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3016	3.60	0.50	12	0.78	6326.00	45236.00	26950	20230801	-15.40	16130	20240417	41.35	24500	-6.94	20240521	16130	41.35	20240417	26950	-15.40	20230801	16130	41.35	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
83	20240717	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22900	-350	5	-1.51	2188089350	95214	49.12	23250	23450	22650	30200	16300	23250	22980.75	9.09	-4828	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3029	3.62	0.51	12	0.72	6326.00	45236.00	26950	20230801	-15.03	16130	20240417	41.97	24500	-6.53	20240521	16130	41.97	20240417	26950	-15.03	20230801	16130	41.97	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
84	20240717	140300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22950	-300	5	-1.29	1853027200	80535	41.55	23250	23450	22650	30200	16300	23250	23008.97	9.09	-3486	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3036	3.63	0.51	12	0.61	6326.00	45236.00	26950	20230801	-14.84	16130	20240417	42.28	24500	-6.33	20240521	16130	42.28	20240417	26950	-14.84	20230801	16130	42.28	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
85	20240717	130300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23000	-250	5	-1.08	1386259550	60074	30.99	23250	23450	22750	30200	16300	23250	23075.87	9.09	-239	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3043	3.64	0.51	12	0.45	6326.00	45236.00	26950	20230801	-14.66	16130	20240417	42.59	24500	-6.12	20240521	16130	42.59	20240417	26950	-14.66	20230801	16130	42.59	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
86	20240717	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23050	-200	5	-0.86	1301603200	56396	29.10	23250	23450	22750	30200	16300	23250	23079.71	9.09	134	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3049	3.64	0.51	12	0.43	6326.00	45236.00	26950	20230801	-14.47	16130	20240417	42.90	24500	-5.92	20240521	16130	42.90	20240417	26950	-14.47	20230801	16130	42.90	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
87	20240717	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23050	-200	5	-0.86	883129750	38125	19.67	23250	23450	22950	30200	16300	23250	23164.06	9.09	-1517	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3049	3.64	0.51	12	0.29	6326.00	45236.00	26950	20230801	-14.47	16130	20240417	42.90	24500	-5.92	20240521	16130	42.90	20240417	26950	-14.47	20230801	16130	42.90	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
88	20240717	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23200	-50	5	-0.22	570250050	24560	12.67	23250	23450	23050	30200	16300	23250	23218.65	9.09	-3758	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3069	3.67	0.51	12	0.19	6326.00	45236.00	26950	20230801	-13.91	16130	20240417	43.83	24500	-5.31	20240521	16130	43.83	20240417	26950	-13.91	20230801	16130	43.83	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
89	20240717	090237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23150	-100	5	-0.43	77315200	3328	1.72	23250	23250	23100	30200	16300	23250	23231.73	9.09	-100	24216	23732	23216	22732	22216	23975	22975	661	6950	5000	17200	50	1	13228966	3063	3.66	0.51	12	0.03	6326.00	45236.00	26950	20230801	-14.10	16130	20240417	43.52	24500	-5.51	20240521	16130	43.52	20240417	26950	-14.10	20230801	16130	43.52	20240417	1.84	N	011760	5000	661 억	1201952	N	N	7	N	N
90	20240716	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23250	300	2	1.31	4498361350	193493	96.26	23050	23700	22700	29800	16100	22950	23248.19	9.14	-8453	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3076	3.68	0.51	12	1.46	6326.00	45236.00	26950	20230801	-13.73	16130	20240417	44.14	24500	-5.10	20240521	16130	44.14	20240417	26950	-13.73	20230801	16130	44.14	20240417	1.83	N	011760	5000	661 억	1209318	N	N	7	N	N
91	20240716	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23200	250	2	1.09	4293250150	184664	91.87	23050	23700	22700	29800	16100	22950	23248.98	9.14	-7684	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3069	3.67	0.51	12	1.40	6326.00	45236.00	26950	20230801	-13.91	16130	20240417	43.83	24500	-5.31	20240521	16130	43.83	20240417	26950	-13.91	20230801	16130	43.83	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
92	20240716	140301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23150	200	2	0.87	4019361700	172887	86.01	23050	23700	22700	29800	16100	22950	23248.49	9.14	-2043	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3063	3.66	0.51	12	1.31	6326.00	45236.00	26950	20230801	-14.10	16130	20240417	43.52	24500	-5.51	20240521	16130	43.52	20240417	26950	-14.10	20230801	16130	43.52	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
93	20240716	130301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23200	250	2	1.09	3735969600	160638	79.91	23050	23700	22700	29800	16100	22950	23257.07	9.14	-3139	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3069	3.67	0.51	12	1.21	6326.00	45236.00	26950	20230801	-13.91	16130	20240417	43.83	24500	-5.31	20240521	16130	43.83	20240417	26950	-13.91	20230801	16130	43.83	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
94	20240716	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23300	350	2	1.53	3467051450	149063	74.16	23050	23700	22700	29800	16100	22950	23258.97	9.14	-2451	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3082	3.68	0.52	12	1.13	6326.00	45236.00	26950	20230801	-13.54	16130	20240417	44.45	24500	-4.90	20240521	16130	44.45	20240417	26950	-13.54	20230801	16130	44.45	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
95	20240716	110301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23450	500	2	2.18	2830107900	121775	60.58	23050	23700	22700	29800	16100	22950	23240.47	9.14	-2856	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3102	3.71	0.52	12	0.92	6326.00	45236.00	26950	20230801	-12.99	16130	20240417	45.38	24500	-4.29	20240521	16130	45.38	20240417	26950	-12.99	20230801	16130	45.38	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
96	20240716	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23050	100	2	0.44	1431149000	62037	30.86	23050	23350	22700	29800	16100	22950	23069.28	9.14	-1627	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3049	3.64	0.51	12	0.47	6326.00	45236.00	26950	20230801	-14.47	16130	20240417	42.90	24500	-5.92	20240521	16130	42.90	20240417	26950	-14.47	20230801	16130	42.90	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
97	20240716	090259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23000	50	2	0.22	304401050	13222	6.58	23050	23200	22900	29800	16100	22950	23022.32	9.14	-1453	24283	23616	22333	21666	20383	23950	22000	661	6850	5000	16980	50	1	13228966	3043	3.64	0.51	12	0.10	6326.00	45236.00	26950	20230801	-14.66	16130	20240417	42.59	24500	-6.12	20240521	16130	42.59	20240417	26950	-14.66	20230801	16130	42.59	20240417	1.83	N	011760	5000	661 억	1209318	N	N	13	N	N
98	20240715	160257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22950	1600	2	7.49	4485709950	200018	445.68	21200	23000	21050	27750	14950	21350	22424.73	8.79	46784	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	3036	3.63	0.51	12	1.51	6326.00	45236.00	26950	20230801	-14.84	16130	20240417	42.28	24500	-6.33	20240521	16130	42.28	20240417	26950	-14.84	20230801	16130	42.28	20240417	1.80	N	011760	5000	661 억	1162652	N	N	13	N	N
99	20240715	150258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22950	1600	2	7.49	4116503650	183910	409.79	21200	23000	21050	27750	14950	21350	22383.25	8.79	45403	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	3036	3.63	0.51	12	1.39	6326.00	45236.00	26950	20230801	-14.84	16130	20240417	42.28	24500	-6.33	20240521	16130	42.28	20240417	26950	-14.84	20230801	16130	42.28	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
100	20240715	140257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22800	1450	2	6.79	2937966100	132328	294.86	21200	23000	21050	27750	14950	21350	22202.15	8.79	28882	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	3016	3.60	0.50	12	1.00	6326.00	45236.00	26950	20230801	-15.40	16130	20240417	41.35	24500	-6.94	20240521	16130	41.35	20240417	26950	-15.40	20230801	16130	41.35	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
101	20240715	130258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22250	900	2	4.22	1702971750	77705	173.14	21200	22300	21050	27750	14950	21350	21915.86	8.79	21075	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	2943	3.52	0.49	12	0.59	6326.00	45236.00	26950	20230801	-17.44	16130	20240417	37.94	24500	-9.18	20240521	16130	37.94	20240417	26950	-17.44	20230801	16130	37.94	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
102	20240715	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22150	800	2	3.75	1441271500	65902	146.84	21200	22250	21050	27750	14950	21350	21869.92	8.79	19053	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	2930	3.50	0.49	12	0.50	6326.00	45236.00	26950	20230801	-17.81	16130	20240417	37.32	24500	-9.59	20240521	16130	37.32	20240417	26950	-17.81	20230801	16130	37.32	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
103	20240715	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	750	2	3.51	1221817700	55958	124.69	21200	22250	21050	27750	14950	21350	21834.55	8.79	17333	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	2924	3.49	0.49	12	0.42	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
104	20240715	100259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	650	2	3.04	851966350	39215	87.38	21200	22100	21050	27750	14950	21350	21725.52	8.79	13686	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	2910	3.48	0.49	12	0.30	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
105	20240715	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	-250	5	-1.17	51476950	2432	5.42	21200	21600	21100	27750	14950	21350	21166.51	8.79	600	21816	21582	21266	21032	20716	21700	21150	661	6400	5000	15790	50	1	13228966	2791	3.34	0.47	12	0.02	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	1.80	N	011760	5000	661 억	1162652	N	N	19	N	N
106	20240712	160256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	-50	5	-0.23	947210400	44709	60.11	21300	21500	20950	27800	15000	21400	21186.10	8.71	7656	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2824	3.37	0.47	12	0.34	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	1.79	N	011760	5000	661 억	1152898	N	N	19	N	N
107	20240712	150257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	-50	5	-0.23	883357450	41712	56.08	21300	21500	20950	27800	15000	21400	21177.54	8.71	8078	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2824	3.37	0.47	12	0.32	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
108	20240712	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	-50	5	-0.23	792011950	37428	50.32	21300	21500	20950	27800	15000	21400	21160.95	8.71	8706	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2824	3.37	0.47	12	0.28	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
109	20240712	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	-250	5	-1.17	596558000	28234	37.96	21300	21350	20950	27800	15000	21400	21129.06	8.71	5932	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2798	3.34	0.47	12	0.21	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
110	20240712	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	-250	5	-1.17	517472550	24500	32.94	21300	21350	20950	27800	15000	21400	21121.33	8.71	4612	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2798	3.34	0.47	12	0.19	6326.00	45236.00	26950	20230801	-21.52	16130	20240417	31.12	24500	-13.67	20240521	16130	31.12	20240417	26950	-21.52	20230801	16130	31.12	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
111	20240712	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	-300	5	-1.40	494009800	23391	31.45	21300	21350	20950	27800	15000	21400	21119.65	8.71	4194	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2791	3.34	0.47	12	0.18	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
112	20240712	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	-300	5	-1.40	388431350	18406	24.75	21300	21350	20950	27800	15000	21400	21103.52	8.71	4129	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2791	3.34	0.47	12	0.14	6326.00	45236.00	26950	20230801	-21.71	16130	20240417	30.81	24500	-13.88	20240521	16130	30.81	20240417	26950	-21.71	20230801	16130	30.81	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
113	20240712	090256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-150	5	-0.70	7233350	340	0.46	21300	21350	21250	27800	15000	21400	21274.56	8.71	9	22633	22016	21583	20966	20533	21800	20750	661	6400	5000	15830	50	1	13228966	2811	3.36	0.47	12	0.00	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	1.79	N	011760	5000	661 억	1152898	N	N	34	N	N
114	20240711	160254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	-650	5	-2.95	1600569500	74315	204.92	22000	22200	21150	28650	15450	22050	21537.64	8.72	-283	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2831	3.38	0.47	12	0.56	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.78	N	011760	5000	661 억	1153766	N	N	34	N	N
115	20240711	150258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	-650	5	-2.95	1494497050	69373	191.29	22000	22200	21150	28650	15450	22050	21542.92	8.72	272	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2831	3.38	0.47	12	0.52	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
116	20240711	140257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	-700	5	-3.17	1390769850	64533	177.94	22000	22200	21150	28650	15450	22050	21551.30	8.72	659	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2824	3.37	0.47	12	0.49	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
117	20240711	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	-850	5	-3.85	1302223750	60382	166.50	22000	22200	21150	28650	15450	22050	21566.42	8.72	1702	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2805	3.35	0.47	12	0.46	6326.00	45236.00	26950	20230801	-21.34	16130	20240417	31.43	24500	-13.47	20240521	16130	31.43	20240417	26950	-21.34	20230801	16130	31.43	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
118	20240711	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	-600	5	-2.72	861542250	39681	109.42	22000	22200	21400	28650	15450	22050	21711.71	8.72	161	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2838	3.39	0.47	12	0.30	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
119	20240711	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-550	5	-2.49	739950650	34024	93.82	22000	22200	21400	28650	15450	22050	21747.90	8.72	1153	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2844	3.40	0.48	12	0.26	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
120	20240711	100255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	-300	5	-1.36	431164050	19741	54.43	22000	22200	21600	28650	15450	22050	21841.04	8.72	1036	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2877	3.44	0.48	12	0.15	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
121	20240711	090255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	50	2	0.23	35473600	1612	4.44	22000	22100	22000	28650	15450	22050	22005.96	8.72	-337	22483	22266	22033	21816	21583	22275	21825	661	6600	5000	16310	50	1	13228966	2924	3.49	0.49	12	0.01	6326.00	45236.00	26950	20230801	-18.00	16130	20240417	37.01	24500	-9.80	20240521	16130	37.01	20240417	26950	-18.00	20230801	16130	37.01	20240417	1.78	N	011760	5000	661 억	1153766	N	N	13	N	N
122	20240710	160255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	50	2	0.23	794120500	36089	61.95	22050	22250	21800	28600	15400	22000	22004.36	8.78	-7193	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2917	3.49	0.49	12	0.27	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.80	N	011760	5000	661 억	1160952	N	N	13	N	N
123	20240710	150256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-50	5	-0.23	701145500	31857	54.69	22050	22250	21800	28600	15400	22000	22009.15	8.78	-5734	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2904	3.47	0.49	12	0.24	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
124	20240710	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	0	3	0.00	446977200	20276	34.81	22050	22250	21800	28600	15400	22000	22044.64	8.78	-3517	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2910	3.48	0.49	12	0.15	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
125	20240710	130255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-50	5	-0.23	389942200	17686	30.36	22050	22250	21800	28600	15400	22000	22048.07	8.78	-2918	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2904	3.47	0.49	12	0.13	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
126	20240710	120254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-50	5	-0.23	210693950	9574	16.44	22050	22200	21800	28600	15400	22000	22006.89	8.78	-2601	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2904	3.47	0.49	12	0.07	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
127	20240710	110257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	50	2	0.23	170262750	7732	13.27	22050	22200	21800	28600	15400	22000	22020.53	8.78	-2027	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2917	3.49	0.49	12	0.06	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
128	20240710	100253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	0	3	0.00	127696300	5799	9.96	22050	22200	21800	28600	15400	22000	22020.40	8.78	-1849	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2910	3.48	0.49	12	0.04	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
129	20240710	090255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	50	2	0.23	16013800	726	1.25	22050	22100	22050	28600	15400	22000	22057.58	8.78	-172	22833	22416	22083	21666	21333	22250	21500	661	6600	5000	16280	50	1	13228966	2917	3.49	0.49	12	0.01	6326.00	45236.00	26950	20230801	-18.18	16130	20240417	36.70	24500	-10.00	20240521	16130	36.70	20240417	26950	-18.18	20230801	16130	36.70	20240417	1.80	N	011760	5000	661 억	1160952	N	N	50	N	N
130	20240709	160255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	-500	5	-2.22	1249273350	56792	48.84	22500	22500	21750	29250	15750	22500	21997.33	8.83	-9342	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2910	3.48	0.49	12	0.43	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.82	N	011760	5000	661 억	1168476	N	N	50	N	N
131	20240709	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-550	5	-2.44	1165596500	52981	45.56	22500	22500	21750	29250	15750	22500	22000.27	8.83	-8375	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2904	3.47	0.49	12	0.40	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
132	20240709	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	-650	5	-2.89	1082390050	49188	42.30	22500	22500	21750	29250	15750	22500	22005.16	8.83	-6343	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2891	3.45	0.48	12	0.37	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
133	20240709	130255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	-650	5	-2.89	983334350	44671	38.41	22500	22500	21750	29250	15750	22500	22012.81	8.83	-5677	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2891	3.45	0.48	12	0.34	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
134	20240709	120256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	-700	5	-3.11	900549250	40885	35.16	22500	22500	21750	29250	15750	22500	22026.40	8.83	-5292	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2884	3.45	0.48	12	0.31	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
135	20240709	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21800	-700	5	-3.11	758976950	34406	29.59	22500	22500	21800	29250	15750	22500	22059.44	8.83	-3049	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2884	3.45	0.48	12	0.26	6326.00	45236.00	26950	20230801	-19.11	16130	20240417	35.15	24500	-11.02	20240521	16130	35.15	20240417	26950	-19.11	20230801	16130	35.15	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
136	20240709	100255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22150	-350	5	-1.56	439751250	19846	17.07	22500	22500	22000	29250	15750	22500	22158.18	8.83	-114	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2930	3.50	0.49	12	0.15	6326.00	45236.00	26950	20230801	-17.81	16130	20240417	37.32	24500	-9.59	20240521	16130	37.32	20240417	26950	-17.81	20230801	16130	37.32	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
137	20240709	090255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	-150	5	-0.67	16901450	754	0.65	22500	22500	22350	29250	15750	22500	22415.72	8.83	-105	23433	22966	22333	21866	21233	23200	22100	661	6750	5000	16650	50	1	13228966	2957	3.53	0.49	12	0.01	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.82	N	011760	5000	661 억	1168476	N	N	78	N	N
138	20240708	160254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	650	2	2.97	2606587050	116072	204.46	21850	22800	21700	28400	15300	21850	22456.64	8.74	13044	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2977	3.56	0.50	12	0.88	6326.00	45236.00	26950	20230801	-16.51	16130	20240417	39.49	24500	-8.16	20240521	16130	39.49	20240417	26950	-16.51	20230801	16130	39.49	20240417	1.94	N	011760	5000	661 억	1156309	N	N	78	N	N
139	20240708	150254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	750	2	3.43	2537950350	113024	199.09	21850	22800	21700	28400	15300	21850	22454.97	8.74	14801	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2990	3.57	0.50	12	0.85	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
140	20240708	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	750	2	3.43	2366902150	105439	185.73	21850	22800	21700	28400	15300	21850	22448.07	8.74	17090	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2990	3.57	0.50	12	0.80	6326.00	45236.00	26950	20230801	-16.14	16130	20240417	40.11	24500	-7.76	20240521	16130	40.11	20240417	26950	-16.14	20230801	16130	40.11	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
141	20240708	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22700	850	2	3.89	2052477700	91484	161.15	21850	22800	21700	28400	15300	21850	22435.37	8.74	18986	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	3003	3.59	0.50	12	0.69	6326.00	45236.00	26950	20230801	-15.77	16130	20240417	40.73	24500	-7.35	20240521	16130	40.73	20240417	26950	-15.77	20230801	16130	40.73	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
142	20240708	120254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22650	800	2	3.66	1810353250	80831	142.39	21850	22800	21700	28400	15300	21850	22396.77	8.74	21193	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2996	3.58	0.50	12	0.61	6326.00	45236.00	26950	20230801	-15.96	16130	20240417	40.42	24500	-7.55	20240521	16130	40.42	20240417	26950	-15.96	20230801	16130	40.42	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
143	20240708	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	650	2	2.97	1499888100	67087	118.18	21850	22600	21700	28400	15300	21850	22357.36	8.74	21637	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2977	3.56	0.50	12	0.51	6326.00	45236.00	26950	20230801	-16.51	16130	20240417	39.49	24500	-8.16	20240521	16130	39.49	20240417	26950	-16.51	20230801	16130	39.49	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
144	20240708	100253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	500	2	2.29	1193645400	53424	94.11	21850	22600	21700	28400	15300	21850	22342.87	8.74	21258	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2957	3.53	0.49	12	0.40	6326.00	45236.00	26950	20230801	-17.07	16130	20240417	38.56	24500	-8.78	20240521	16130	38.56	20240417	26950	-17.07	20230801	16130	38.56	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
145	20240708	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	50	2	0.23	10010000	458	0.81	21850	21950	21850	28400	15300	21850	21855.90	8.74	-267	22416	22132	21766	21482	21116	22275	21625	661	6550	5000	16160	50	1	13228966	2897	3.46	0.48	12	0.00	6326.00	45236.00	26950	20230801	-18.74	16130	20240417	35.77	24500	-10.61	20240521	16130	35.77	20240417	26950	-18.74	20230801	16130	35.77	20240417	1.94	N	011760	5000	661 억	1156309	N	N	87	N	N
146	20240705	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	400	2	1.86	1203688800	55604	101.31	21550	22050	21400	27850	15050	21450	21648.42	8.72	6091	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2891	3.45	0.48	12	0.42	6326.00	45236.00	26950	20230801	-18.92	16130	20240417	35.46	24500	-10.82	20240521	16130	35.46	20240417	26950	-18.92	20230801	16130	35.46	20240417	1.95	N	011760	5000	661 억	1153587	N	N	87	N	N
147	20240705	150254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	200	2	0.93	1044804200	48325	88.05	21550	22050	21400	27850	15050	21450	21622.87	8.72	6660	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2864	3.42	0.48	12	0.37	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
148	20240705	140254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	200	2	0.93	716982750	33181	60.46	21550	22050	21400	27850	15050	21450	21611.64	8.72	5156	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2864	3.42	0.48	12	0.25	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
149	20240705	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	250	2	1.17	672417050	31121	56.70	21550	22050	21400	27850	15050	21450	21610.14	8.72	5067	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2871	3.43	0.48	12	0.24	6326.00	45236.00	26950	20230801	-19.48	16130	20240417	34.53	24500	-11.43	20240521	16130	34.53	20240417	26950	-19.48	20230801	16130	34.53	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
150	20240705	120253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	200	2	0.93	576373750	26678	48.61	21550	22050	21400	27850	15050	21450	21609.01	8.72	4208	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2864	3.42	0.48	12	0.20	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
151	20240705	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	100	2	0.47	378405150	17574	32.02	21550	21800	21400	27850	15050	21450	21535.51	8.72	2549	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2851	3.41	0.48	12	0.13	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
152	20240705	100252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	100	2	0.47	234566050	10878	19.82	21550	21800	21450	27850	15050	21450	21571.14	8.72	1068	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2851	3.41	0.48	12	0.08	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
153	20240705	090253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	300	2	1.40	66063350	3062	5.58	21550	21800	21500	27850	15050	21450	21612.34	8.72	491	22083	21766	21433	21116	20783	21600	20950	661	6400	5000	15870	50	1	13228966	2877	3.44	0.48	12	0.02	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	1.95	N	011760	5000	661 억	1153587	N	N	40	N	N
154	20240704	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	0	3	0.00	1162651050	54371	69.34	21550	21750	21100	27850	15050	21450	21383.48	8.66	3589	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2838	3.39	0.47	12	0.41	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.92	N	011760	5000	661 억	1146120	N	N	40	N	N
155	20240704	150253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-150	5	-0.70	1055809450	49381	62.97	21550	21750	21100	27850	15050	21450	21380.88	8.66	4453	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2818	3.37	0.47	12	0.37	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
156	20240704	140252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-200	5	-0.93	815619900	38046	48.52	21550	21750	21250	27850	15050	21450	21437.73	8.66	4562	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2811	3.36	0.47	12	0.29	6326.00	45236.00	26950	20230801	-21.15	16130	20240417	31.74	24500	-13.27	20240521	16130	31.74	20240417	26950	-21.15	20230801	16130	31.74	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
157	20240704	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	0	3	0.00	745984150	34783	44.36	21550	21750	21250	27850	15050	21450	21446.80	8.66	3914	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2838	3.39	0.47	12	0.26	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
158	20240704	120252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	100	2	0.47	605701800	28222	35.99	21550	21750	21250	27850	15050	21450	21462.04	8.66	1464	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2851	3.41	0.48	12	0.21	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
159	20240704	110252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	0	3	0.00	495135050	23080	29.43	21550	21750	21250	27850	15050	21450	21452.99	8.66	2149	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2838	3.39	0.47	12	0.17	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
160	20240704	100252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-150	5	-0.70	315720000	14720	18.77	21550	21750	21250	27850	15050	21450	21448.37	8.66	-895	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2818	3.37	0.47	12	0.11	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
161	20240704	090252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	100	2	0.47	12057500	560	0.71	21550	21550	21500	27850	15050	21450	21531.25	8.66	-203	22783	22116	21683	21016	20583	21900	20800	661	6400	5000	15870	50	1	13228966	2851	3.41	0.48	12	0.00	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.92	N	011760	5000	661 억	1146120	N	N	35	N	N
162	20240703	160251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	-550	5	-2.50	1684547650	78223	85.04	22200	22350	21250	28600	15400	22000	21535.11	8.65	-3646	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2838	3.39	0.47	12	0.59	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	1.95	N	011760	5000	661 억	1143840	N	N	35	N	N
163	20240703	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-450	5	-2.05	1349579050	62517	67.96	22200	22350	21300	28600	15400	22000	21587.26	8.65	-7034	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2851	3.41	0.48	12	0.47	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
164	20240703	140252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	-600	5	-2.73	1151992550	53300	57.94	22200	22350	21350	28600	15400	22000	21613.22	8.65	-8164	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2831	3.38	0.47	12	0.40	6326.00	45236.00	26950	20230801	-20.59	16130	20240417	32.67	24500	-12.65	20240521	16130	32.67	20240417	26950	-20.59	20230801	16130	32.67	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
165	20240703	130252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-400	5	-1.82	825196500	38083	41.40	22200	22350	21500	28600	15400	22000	21668.19	8.65	-7792	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2857	3.41	0.48	12	0.29	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
166	20240703	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-450	5	-2.05	728513050	33597	36.52	22200	22350	21500	28600	15400	22000	21683.68	8.65	-7737	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2851	3.41	0.48	12	0.25	6326.00	45236.00	26950	20230801	-20.04	16130	20240417	33.60	24500	-12.04	20240521	16130	33.60	20240417	26950	-20.04	20230801	16130	33.60	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
167	20240703	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-400	5	-1.82	583084700	26851	29.19	22200	22350	21500	28600	15400	22000	21715.36	8.65	-8182	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2857	3.41	0.48	12	0.20	6326.00	45236.00	26950	20230801	-19.85	16130	20240417	33.91	24500	-11.84	20240521	16130	33.91	20240417	26950	-19.85	20230801	16130	33.91	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
168	20240703	100253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	-350	5	-1.59	369589100	16948	18.42	22200	22350	21550	28600	15400	22000	21807.01	8.65	-4483	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2864	3.42	0.48	12	0.13	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
169	20240703	090252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	200	2	0.91	19906800	898	0.98	22200	22350	22100	28600	15400	22000	22171.75	8.65	79	23000	22500	22100	21600	21200	22300	21400	661	6600	5000	16280	50	1	13228966	2937	3.51	0.49	12	0.01	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	24500	-9.39	20240521	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	1.95	N	011760	5000	661 억	1143840	N	N	10	N	N
170	20240702	160251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	-700	5	-3.08	2029367600	91665	76.35	22600	22600	21700	29500	15900	22700	22139.11	8.59	3908	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2910	3.48	0.49	12	0.69	6326.00	45236.00	26950	20230801	-18.37	16130	20240417	36.39	24500	-10.20	20240521	16130	36.39	20240417	26950	-18.37	20230801	16130	36.39	20240417	1.82	N	011760	5000	661 억	1136875	N	N	10	N	N
171	20240702	150251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	-500	5	-2.20	1811814300	81804	68.14	22600	22600	21700	29500	15900	22700	22148.24	8.59	2768	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2937	3.51	0.49	12	0.62	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	24500	-9.39	20240521	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
172	20240702	140251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	-400	5	-1.76	1646004700	74336	61.92	22600	22600	21700	29500	15900	22700	22142.77	8.59	1584	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2950	3.53	0.49	12	0.56	6326.00	45236.00	26950	20230801	-17.25	16130	20240417	38.25	24500	-8.98	20240521	16130	38.25	20240417	26950	-17.25	20230801	16130	38.25	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
173	20240702	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	-200	5	-0.88	1495466300	67579	56.29	22600	22600	21700	29500	15900	22700	22129.16	8.59	2832	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2977	3.56	0.50	12	0.51	6326.00	45236.00	26950	20230801	-16.51	16130	20240417	39.49	24500	-8.16	20240521	16130	39.49	20240417	26950	-16.51	20230801	16130	39.49	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
174	20240702	120252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22150	-550	5	-2.42	1296070400	58650	48.85	22600	22600	21700	29500	15900	22700	22098.39	8.59	2588	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2930	3.50	0.49	12	0.44	6326.00	45236.00	26950	20230801	-17.81	16130	20240417	37.32	24500	-9.59	20240521	16130	37.32	20240417	26950	-17.81	20230801	16130	37.32	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
175	20240702	110251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	-500	5	-2.20	1157455700	52430	43.67	22600	22600	21700	29500	15900	22700	22076.21	8.59	2683	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2937	3.51	0.49	12	0.40	6326.00	45236.00	26950	20230801	-17.63	16130	20240417	37.63	24500	-9.39	20240521	16130	37.63	20240417	26950	-17.63	20230801	16130	37.63	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
176	20240702	100251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-750	5	-3.30	775746150	35223	29.34	22600	22600	21700	29500	15900	22700	22023.85	8.59	-513	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2904	3.47	0.49	12	0.27	6326.00	45236.00	26950	20230801	-18.55	16130	20240417	36.08	24500	-10.41	20240521	16130	36.08	20240417	26950	-18.55	20230801	16130	36.08	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
177	20240702	090252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22400	-300	5	-1.32	23014000	1024	0.85	22600	22600	22400	29500	15900	22700	22474.61	8.59	9	23433	23066	22633	22266	21833	22850	22050	661	6800	5000	16790	50	1	13228966	2963	3.54	0.50	12	0.01	6326.00	45236.00	26950	20230801	-16.88	16130	20240417	38.87	24500	-8.57	20240521	16130	38.87	20240417	26950	-16.88	20230801	16130	38.87	20240417	1.82	N	011760	5000	661 억	1136875	N	N	74	N	N
178	20240701	160250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22700	100	2	0.44	2726967400	119950	72.45	22750	23000	22200	29350	15850	22600	22734.58	8.77	-23411	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3003	3.59	0.50	12	0.91	6326.00	45236.00	26950	20230801	-15.77	16130	20240417	40.73	24500	-7.35	20240521	16130	40.73	20240417	26950	-15.77	20230801	16130	40.73	20240417	1.74	N	011760	5000	661 억	1160360	N	N	74	N	N
179	20240701	150251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22850	250	2	1.11	2613878700	114984	69.45	22750	23000	22200	29350	15850	22600	22732.89	8.77	-22886	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3023	3.61	0.51	12	0.87	6326.00	45236.00	26950	20230801	-15.21	16130	20240417	41.66	24500	-6.73	20240521	16130	41.66	20240417	26950	-15.21	20230801	16130	41.66	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N
180	20240701	140250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22800	200	2	0.88	2234815950	98379	59.42	22750	23000	22200	29350	15850	22600	22716.75	8.77	-17354	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3016	3.60	0.50	12	0.74	6326.00	45236.00	26950	20230801	-15.40	16130	20240417	41.35	24500	-6.94	20240521	16130	41.35	20240417	26950	-15.40	20230801	16130	41.35	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N
181	20240701	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22950	350	2	1.55	1961944600	86434	52.21	22750	23000	22200	29350	15850	22600	22699.11	8.77	-11325	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3036	3.63	0.51	12	0.65	6326.00	45236.00	26950	20230801	-14.84	16130	20240417	42.28	24500	-6.33	20240521	16130	42.28	20240417	26950	-14.84	20230801	16130	42.28	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N
182	20240701	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22700	100	2	0.44	1574879950	69470	41.96	22750	23000	22200	29350	15850	22600	22670.24	8.77	-5738	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3003	3.59	0.50	12	0.53	6326.00	45236.00	26950	20230801	-15.77	16130	20240417	40.73	24500	-7.35	20240521	16130	40.73	20240417	26950	-15.77	20230801	16130	40.73	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N
183	20240701	110251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22750	150	2	0.66	1033239750	45710	27.61	22750	22800	22200	29350	15850	22600	22604.27	8.77	838	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3010	3.60	0.50	12	0.35	6326.00	45236.00	26950	20230801	-15.58	16130	20240417	41.04	24500	-7.14	20240521	16130	41.04	20240417	26950	-15.58	20230801	16130	41.04	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N
184	20240701	100250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22700	100	2	0.44	574286850	25487	15.39	22750	22800	22200	29350	15850	22600	22531.73	8.77	-241	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3003	3.59	0.50	12	0.19	6326.00	45236.00	26950	20230801	-15.77	16130	20240417	40.73	24500	-7.35	20240521	16130	40.73	20240417	26950	-15.77	20230801	16130	40.73	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N
185	20240701	090250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22750	150	2	0.66	39618550	1755	1.06	22750	22800	22350	29350	15850	22600	22569.37	8.77	-139	23933	23266	22733	22066	21533	23000	21800	661	6750	5000	16720	50	1	13228966	3010	3.60	0.50	12	0.01	6326.00	45236.00	26950	20230801	-15.58	16130	20240417	41.04	24500	-7.14	20240521	16130	41.04	20240417	26950	-15.58	20230801	16130	41.04	20240417	1.74	N	011760	5000	661 억	1160360	N	N	39	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History