KissMeData/003010/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	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-130	5	-2.21	1809457250	313247	66.73	5850	5870	5720	7640	4120	5880	5776.39	0.91	0	-5854	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	731	9.88	0.59	12	2.46	582.00	9678.00	6550	20231215	-12.21	5060	20230726	13.64	6500	-11.54	20240607	5270	9.11	20240531	6550	-12.21	20231215	5110	12.52	20231027	6.62	N	003010	500	63 억		115988	N	N	5	N	00	N
3	20240731	150143	57	100.00	KOSPI		유통업	N	N	N	N		N	5750	-130	5	-2.21	1691295420	292672	62.35	5850	5870	5720	7640	4120	5880	5778.55	0.91	0	-9336	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	731	9.88	0.59	12	2.30	582.00	9678.00	6550	20231215	-12.21	5060	20230726	13.64	6500	-11.54	20240607	5270	9.11	20240531	6550	-12.21	20231215	5110	12.52	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
4	20240731	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-140	5	-2.38	1432510880	247523	52.73	5850	5870	5730	7640	4120	5880	5787.11	0.91	0	974	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	730	9.86	0.59	12	1.95	582.00	9678.00	6550	20231215	-12.37	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6550	-12.37	20231215	5110	12.33	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
5	20240731	130142	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-50	5	-0.85	1251566140	216222	46.06	5850	5870	5730	7640	4120	5880	5788.03	0.91	0	13471	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	741	10.02	0.60	12	1.70	582.00	9678.00	6550	20231215	-10.99	5060	20230726	15.22	6500	-10.31	20240607	5270	10.63	20240531	6550	-10.99	20231215	5110	14.09	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
6	20240731	120143	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	-80	5	-1.36	1193058960	206129	43.91	5850	5870	5730	7640	4120	5880	5787.60	0.91	0	15074	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	737	9.97	0.60	12	1.62	582.00	9678.00	6550	20231215	-11.45	5060	20230726	14.62	6500	-10.77	20240607	5270	10.06	20240531	6550	-11.45	20231215	5110	13.50	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
7	20240731	110142	57	100.00	KOSPI		유통업	N	N	N	N		N	5790	-90	5	-1.53	1065784780	184177	39.24	5850	5870	5730	7640	4120	5880	5786.37	0.91	0	18485	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	736	9.95	0.60	12	1.45	582.00	9678.00	6550	20231215	-11.60	5060	20230726	14.43	6500	-10.92	20240607	5270	9.87	20240531	6550	-11.60	20231215	5110	13.31	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
8	20240731	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-100	5	-1.70	675573990	116836	24.89	5850	5870	5730	7640	4120	5880	5781.63	0.91	0	5683	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	735	9.93	0.60	12	0.92	582.00	9678.00	6550	20231215	-11.76	5060	20230726	14.23	6500	-11.08	20240607	5270	9.68	20240531	6550	-11.76	20231215	5110	13.11	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
9	20240731	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-50	5	-0.85	50301000	8608	1.83	5850	5870	5820	7640	4120	5880	5840.13	0.91	0	-133	6073	5976	5853	5756	5633	6025	5805	64	1760	500	4350	10	1	12712747	741	10.02	0.60	12	0.07	582.00	9678.00	6550	20231215	-10.99	5060	20230726	15.22	6500	-10.31	20240607	5270	10.63	20240531	6550	-10.99	20231215	5110	14.09	20231027	6.62	N	003010	500	63 억		115988	N	N	7	N	00	N
10	20240730	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	40	2	0.68	2633485950	453074	151.10	5850	5950	5730	7590	4090	5840	5812.26	1.29	0	-50728	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	748	10.10	0.61	12	3.56	582.00	9678.00	6550	20231215	-10.23	5060	20230726	16.21	6500	-9.54	20240607	5270	11.57	20240531	6550	-10.23	20231215	5110	15.07	20231027	6.78	N	003010	500	63 억		163806	N	N	7	N	00	N
11	20240730	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	20	2	0.34	2369282110	408156	136.12	5850	5950	5730	7590	4090	5840	5804.84	1.29	0	-41462	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	745	10.07	0.61	12	3.21	582.00	9678.00	6550	20231215	-10.53	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6550	-10.53	20231215	5110	14.68	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
12	20240730	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	-110	5	-1.88	1351193710	234114	78.08	5850	5870	5730	7590	4090	5840	5771.49	1.29	0	-19351	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	728	9.85	0.59	12	1.84	582.00	9678.00	6550	20231215	-12.52	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6550	-12.52	20231215	5110	12.13	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
13	20240730	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	5780	-60	5	-1.03	1208071080	209234	69.78	5850	5870	5730	7590	4090	5840	5773.75	1.29	0	-19452	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	735	9.93	0.60	12	1.65	582.00	9678.00	6550	20231215	-11.76	5060	20230726	14.23	6500	-11.08	20240607	5270	9.68	20240531	6550	-11.76	20231215	5110	13.11	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
14	20240730	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5740	-100	5	-1.71	1103205010	191024	63.71	5850	5870	5730	7590	4090	5840	5775.18	1.29	0	-12338	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	730	9.86	0.59	12	1.50	582.00	9678.00	6550	20231215	-12.37	5060	20230726	13.44	6500	-11.69	20240607	5270	8.92	20240531	6550	-12.37	20231215	5110	12.33	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
15	20240730	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	-80	5	-1.37	910153320	157449	52.51	5850	5870	5740	7590	4090	5840	5780.59	1.29	0	-5730	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	732	9.90	0.60	12	1.24	582.00	9678.00	6550	20231215	-12.06	5060	20230726	13.83	6500	-11.38	20240607	5270	9.30	20240531	6550	-12.06	20231215	5110	12.72	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
16	20240730	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-10	5	-0.17	784207670	135632	45.23	5850	5870	5740	7590	4090	5840	5781.84	1.29	0	-5292	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	741	10.02	0.60	12	1.07	582.00	9678.00	6550	20231215	-10.99	5060	20230726	15.22	6500	-10.31	20240607	5270	10.63	20240531	6550	-10.99	20231215	5110	14.09	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
17	20240730	090141	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	10	2	0.17	12540180	2143	0.71	5850	5870	5850	7590	4090	5840	5852.27	1.29	0	-29	6046	5942	5886	5782	5726	5915	5755	64	1750	500	4320	10	1	12712747	744	10.05	0.60	12	0.02	582.00	9678.00	6550	20231215	-10.69	5060	20230726	15.61	6500	-10.00	20240607	5270	11.01	20240531	6550	-10.69	20231215	5110	14.48	20231027	6.78	N	003010	500	63 억		163806	N	N	0	N	00	N
18	20240729	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5840	-230	5	-3.79	1733715750	294010	48.95	5990	5990	5830	7890	4250	6070	5895.57	1.27	0	-135	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	742	10.03	0.60	12	2.31	582.00	9678.00	6550	20231215	-10.84	5060	20230726	15.42	6500	-10.15	20240607	5270	10.82	20240531	6550	-10.84	20231215	5110	14.29	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
19	20240729	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-200	5	-3.29	1473863240	249583	41.56	5990	5990	5840	7890	4250	6070	5903.88	1.27	0	-10068	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	746	10.09	0.61	12	1.96	582.00	9678.00	6550	20231215	-10.38	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6550	-10.38	20231215	5110	14.87	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
20	20240729	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-180	5	-2.97	1260075240	213241	35.50	5990	5990	5840	7890	4250	6070	5907.53	1.27	0	-14467	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	749	10.12	0.61	12	1.68	582.00	9678.00	6550	20231215	-10.08	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6550	-10.08	20231215	5110	15.26	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
21	20240729	130141	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-180	5	-2.97	1185760770	200629	33.40	5990	5990	5840	7890	4250	6070	5908.50	1.27	0	-14465	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	749	10.12	0.61	12	1.58	582.00	9678.00	6550	20231215	-10.08	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6550	-10.08	20231215	5110	15.26	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
22	20240729	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-160	5	-2.64	1043873250	176543	29.39	5990	5990	5840	7890	4250	6070	5910.93	1.27	0	-14942	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	751	10.15	0.61	12	1.39	582.00	9678.00	6550	20231215	-9.77	5060	20230726	16.80	6500	-9.08	20240607	5270	12.14	20240531	6550	-9.77	20231215	5110	15.66	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
23	20240729	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-170	5	-2.80	882874240	149299	24.86	5990	5990	5840	7890	4250	6070	5911.19	1.27	0	-8416	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	750	10.14	0.61	12	1.17	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5110	15.46	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
24	20240729	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-160	5	-2.64	679278640	114890	19.13	5990	5990	5840	7890	4250	6070	5909.44	1.27	0	-5349	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	751	10.15	0.61	12	0.90	582.00	9678.00	6550	20231215	-9.77	5060	20230726	16.80	6500	-9.08	20240607	5270	12.14	20240531	6550	-9.77	20231215	5110	15.66	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
25	20240729	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	-140	5	-2.31	151137450	25312	4.21	5990	5990	5910	7890	4250	6070	5961.86	1.27	0	-4297	6223	6146	6003	5926	5783	6185	5965	64	1820	500	4490	10	1	12712747	754	10.19	0.61	12	0.20	582.00	9678.00	6550	20231215	-9.47	5060	20230726	17.19	6500	-8.77	20240607	5270	12.52	20240531	6550	-9.47	20231215	5110	16.05	20231027	6.73	N	003010	500	63 억		161719	N	N	1	N	00	N
26	20240726	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	6070	170	2	2.88	3553612980	591678	33.67	5900	6080	5860	7670	4130	5900	6005.93	0.88	0	51165	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	772	10.43	0.63	12	4.65	582.00	9678.00	6550	20231215	-7.33	5060	20230726	19.96	6500	-6.62	20240607	5270	15.18	20240531	6550	-7.33	20231215	5060	19.96	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
27	20240726	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	70	2	1.19	2985190330	497641	28.32	5900	6070	5860	7670	4130	5900	5998.84	0.88	0	50407	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	759	10.26	0.62	12	3.91	582.00	9678.00	6550	20231215	-8.85	5060	20230726	17.98	6500	-8.15	20240607	5270	13.28	20240531	6550	-8.85	20231215	5060	17.98	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
28	20240726	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	70	2	1.19	2691193300	448593	25.53	5900	6070	5860	7670	4130	5900	5999.36	0.88	0	54081	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	759	10.26	0.62	12	3.53	582.00	9678.00	6550	20231215	-8.85	5060	20230726	17.98	6500	-8.15	20240607	5270	13.28	20240531	6550	-8.85	20231215	5060	17.98	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
29	20240726	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	130	2	2.20	2297074950	382917	21.79	5900	6070	5860	7670	4130	5900	5999.09	0.88	0	62503	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	767	10.36	0.62	12	3.01	582.00	9678.00	6550	20231215	-7.94	5060	20230726	19.17	6500	-7.23	20240607	5270	14.42	20240531	6550	-7.94	20231215	5060	19.17	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
30	20240726	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	120	2	2.03	2024656620	337664	19.21	5900	6070	5860	7670	4130	5900	5996.30	0.88	0	46909	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	765	10.34	0.62	12	2.66	582.00	9678.00	6550	20231215	-8.09	5060	20230726	18.97	6500	-7.38	20240607	5270	14.23	20240531	6550	-8.09	20231215	5060	18.97	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
31	20240726	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	6000	100	2	1.69	1508471840	252048	14.34	5900	6040	5860	7670	4130	5900	5985.13	0.88	0	37161	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	763	10.31	0.62	12	1.98	582.00	9678.00	6550	20231215	-8.40	5060	20230726	18.58	6500	-7.69	20240607	5270	13.85	20240531	6550	-8.40	20231215	5060	18.58	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
32	20240726	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	80	2	1.36	1111419200	185942	10.58	5900	6040	5860	7670	4130	5900	5977.57	0.88	0	24748	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	760	10.27	0.62	12	1.46	582.00	9678.00	6550	20231215	-8.70	5060	20230726	18.18	6500	-8.00	20240607	5270	13.47	20240531	6550	-8.70	20231215	5060	18.18	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
33	20240726	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-40	5	-0.68	55962940	9484	0.54	5900	5930	5860	7670	4130	5900	5900.85	0.88	0	-396	6266	6082	5946	5762	5626	6015	5695	64	1770	500	4360	10	1	12712747	745	10.07	0.61	12	0.07	582.00	9678.00	6550	20231215	-10.53	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6550	-10.53	20231215	5060	15.81	20230726	6.35	N	003010	500	63 억		111326	N	N	1	N	00	N
34	20240725	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	10	2	0.17	10360885450	1731721	331.32	6040	6130	5810	7650	4130	5890	5983.09	2.90	0	-261438	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	750	10.14	0.61	12	13.62	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.67	N	003010	500	63 억		368617	N	N	1	N	00	N
35	20240725	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5880	-10	5	-0.17	9815737610	1638782	313.54	6040	6130	5810	7650	4130	5890	5989.65	2.90	0	-257285	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	748	10.10	0.61	12	12.89	582.00	9678.00	6550	20231215	-10.23	5060	20230726	16.21	6500	-9.54	20240607	5270	11.57	20240531	6550	-10.23	20231215	5060	16.21	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
36	20240725	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	70	2	1.19	9313794280	1554207	297.36	6040	6130	5810	7650	4130	5890	5992.63	2.90	0	-256870	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	758	10.24	0.62	12	12.23	582.00	9678.00	6550	20231215	-9.01	5060	20230726	17.79	6500	-8.31	20240607	5270	13.09	20240531	6550	-9.01	20231215	5060	17.79	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
37	20240725	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5970	80	2	1.36	8813587790	1470421	281.33	6040	6130	5810	7650	4130	5890	5993.92	2.90	0	-256466	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	759	10.26	0.62	12	11.57	582.00	9678.00	6550	20231215	-8.85	5060	20230726	17.98	6500	-8.15	20240607	5270	13.28	20240531	6550	-8.85	20231215	5060	17.98	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
38	20240725	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	10	2	0.17	6851601250	1144969	219.06	6040	6130	5810	7650	4130	5890	5984.09	2.90	0	-263842	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	750	10.14	0.61	12	9.01	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
39	20240725	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	60	2	1.02	6263453570	1045797	200.09	6040	6130	5810	7650	4130	5890	5989.17	2.90	0	-260591	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	756	10.22	0.61	12	8.23	582.00	9678.00	6550	20231215	-9.16	5060	20230726	17.59	6500	-8.46	20240607	5270	12.90	20240531	6550	-9.16	20231215	5060	17.59	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
40	20240725	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5950	60	2	1.02	5043875460	841667	161.03	6040	6130	5810	7650	4130	5890	5992.72	2.90	0	-248799	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	756	10.22	0.61	12	6.62	582.00	9678.00	6550	20231215	-9.16	5060	20230726	17.59	6500	-8.46	20240607	5270	12.90	20240531	6550	-9.16	20231215	5060	17.59	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
41	20240725	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	6040	150	2	2.55	1499689790	248003	47.45	6040	6130	5980	7650	4130	5890	6047.07	2.90	0	-63657	6023	5956	5893	5826	5763	5925	5795	64	1760	500	4350	10	1	12712747	768	10.38	0.62	12	1.95	582.00	9678.00	6550	20231215	-7.79	5060	20230726	19.37	6500	-7.08	20240607	5270	14.61	20240531	6550	-7.79	20231215	5060	19.37	20230726	6.67	N	003010	500	63 억		368617	N	N	2	N	00	N
42	20240724	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5890	-120	5	-2.00	2475039270	420853	33.67	5930	5960	5830	7810	4210	6010	5880.75	2.68	0	27483	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	749	10.12	0.61	12	3.31	582.00	9678.00	6550	20231215	-10.08	5060	20230726	16.40	6500	-9.38	20240607	5270	11.76	20240531	6550	-10.08	20231215	5060	16.40	20230726	6.25	N	003010	500	63 억		341130	N	N	2	N	00	N
43	20240724	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-110	5	-1.83	2298152600	390795	31.26	5930	5960	5830	7810	4210	6010	5880.46	2.68	0	29744	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	750	10.14	0.61	12	3.07	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
44	20240724	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-150	5	-2.50	2103538630	357662	28.61	5930	5960	5830	7810	4210	6010	5881.09	2.68	0	28728	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	745	10.07	0.61	12	2.81	582.00	9678.00	6550	20231215	-10.53	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6550	-10.53	20231215	5060	15.81	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
45	20240724	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-110	5	-1.83	1721444070	292477	23.40	5930	5960	5830	7810	4210	6010	5885.42	2.68	0	32071	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	750	10.14	0.61	12	2.30	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
46	20240724	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-140	5	-2.33	1533546880	260587	20.85	5930	5960	5830	7810	4210	6010	5884.61	2.68	0	33206	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	746	10.09	0.61	12	2.05	582.00	9678.00	6550	20231215	-10.38	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6550	-10.38	20231215	5060	16.01	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
47	20240724	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-110	5	-1.83	1351500190	229565	18.36	5930	5960	5830	7810	4210	6010	5886.82	2.68	0	30548	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	750	10.14	0.61	12	1.81	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
48	20240724	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-110	5	-1.83	1009376670	171232	13.70	5930	5960	5860	7810	4210	6010	5894.28	2.68	0	27130	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	750	10.14	0.61	12	1.35	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
49	20240724	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	-80	5	-1.33	195625000	33071	2.65	5930	5950	5890	7810	4210	6010	5913.09	2.68	0	9405	6316	6162	6006	5852	5696	6240	5930	64	1800	500	4440	10	1	12712747	754	10.19	0.61	12	0.26	582.00	9678.00	6550	20231215	-9.47	5060	20230726	17.19	6500	-8.77	20240607	5270	12.52	20240531	6550	-9.47	20231215	5060	17.19	20230726	6.25	N	003010	500	63 억		341130	N	N	4	N	00	N
50	20240723	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	6010	-190	5	-3.06	7369311610	1229662	21.19	5950	6160	5850	8060	4340	6200	5992.55	1.23	0	183947	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	764	10.33	0.62	12	9.67	582.00	9678.00	6550	20231215	-8.24	5060	20230726	18.77	6500	-7.54	20240607	5270	14.04	20240531	6550	-8.24	20231215	5060	18.77	20230726	6.33	N	003010	500	63 억		156873	N	N	4	N	00	N
51	20240723	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	-180	5	-2.90	6857260100	1144444	19.72	5950	6160	5850	8060	4340	6200	5991.36	1.23	0	187747	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	765	10.34	0.62	12	9.00	582.00	9678.00	6550	20231215	-8.09	5060	20230726	18.97	6500	-7.38	20240607	5270	14.23	20240531	6550	-8.09	20231215	5060	18.97	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
52	20240723	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5990	-210	5	-3.39	6518384690	1088214	18.75	5950	6160	5850	8060	4340	6200	5989.53	1.23	0	178125	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	761	10.29	0.62	12	8.56	582.00	9678.00	6550	20231215	-8.55	5060	20230726	18.38	6500	-7.85	20240607	5270	13.66	20240531	6550	-8.55	20231215	5060	18.38	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
53	20240723	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	6040	-160	5	-2.58	6007778790	1003563	17.29	5950	6160	5850	8060	4340	6200	5985.95	1.23	0	171395	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	768	10.38	0.62	12	7.89	582.00	9678.00	6550	20231215	-7.79	5060	20230726	19.37	6500	-7.08	20240607	5270	14.61	20240531	6550	-7.79	20231215	5060	19.37	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
54	20240723	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	6030	-170	5	-2.74	5616037970	938563	16.17	5950	6160	5850	8060	4340	6200	5983.12	1.23	0	165361	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	767	10.36	0.62	12	7.38	582.00	9678.00	6550	20231215	-7.94	5060	20230726	19.17	6500	-7.23	20240607	5270	14.42	20240531	6550	-7.94	20231215	5060	19.17	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
55	20240723	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	6060	-140	5	-2.26	4912155700	822385	14.17	5950	6160	5850	8060	4340	6200	5972.42	1.23	0	143318	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	770	10.41	0.63	12	6.47	582.00	9678.00	6550	20231215	-7.48	5060	20230726	19.76	6500	-6.77	20240607	5270	14.99	20240531	6550	-7.48	20231215	5060	19.76	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
56	20240723	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	-260	5	-4.19	3342676660	563338	9.71	5950	6040	5850	8060	4340	6200	5932.59	1.23	0	148045	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	755	10.21	0.61	12	4.43	582.00	9678.00	6550	20231215	-9.31	5060	20230726	17.39	6500	-8.62	20240607	5270	12.71	20240531	6550	-9.31	20231215	5060	17.39	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
57	20240723	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5940	-260	5	-4.19	639139780	107819	1.86	5950	5960	5850	8060	4340	6200	5921.88	1.23	0	6732	6740	6470	6090	5820	5440	6605	5955	64	1860	500	4580	10	1	12712747	755	10.21	0.61	12	0.85	582.00	9678.00	6550	20231215	-9.31	5060	20230726	17.39	6500	-8.62	20240607	5270	12.71	20240531	6550	-9.31	20231215	5060	17.39	20230726	6.33	N	003010	500	63 억		156873	N	N	1	N	00	N
58	20240722	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	6200	490	2	8.58	35043963300	5710097	1570.74	5710	6360	5710	7420	4000	5710	6137.21	3.19	0	-234514	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	788	10.65	0.64	12	44.92	582.00	9678.00	6550	20231215	-5.34	5060	20230726	22.53	6500	-4.62	20240607	5270	17.65	20240531	6550	-5.34	20231215	5060	22.53	20230726	6.34	N	003010	500	63 억		405579	N	N	1	N	00	N
59	20240722	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	6150	440	2	7.71	33134508770	5401698	1485.91	5710	6360	5710	7420	4000	5710	6134.28	3.19	0	-184620	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	782	10.57	0.64	12	42.49	582.00	9678.00	6550	20231215	-6.11	5060	20230726	21.54	6500	-5.38	20240607	5270	16.70	20240531	6550	-6.11	20231215	5060	21.54	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
60	20240722	140140	57	100.00	KOSPI		유통업	N	N	N	N		N	6090	380	2	6.65	29146482040	4755257	1308.08	5710	6360	5710	7420	4000	5710	6129.53	3.19	0	-234863	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	774	10.46	0.63	12	37.41	582.00	9678.00	6550	20231215	-7.02	5060	20230726	20.36	6500	-6.31	20240607	5270	15.56	20240531	6550	-7.02	20231215	5060	20.36	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
61	20240722	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	6130	420	2	7.36	24146149610	3938335	1083.36	5710	6360	5710	7420	4000	5710	6131.31	3.19	0	-259007	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	779	10.53	0.63	12	30.98	582.00	9678.00	6550	20231215	-6.41	5060	20230726	21.15	6500	-5.69	20240607	5270	16.32	20240531	6550	-6.41	20231215	5060	21.15	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
62	20240722	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	160	2	2.80	5087745820	862758	237.33	5710	6030	5710	7420	4000	5710	5897.58	3.19	0	-77888	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	746	10.09	0.61	12	6.79	582.00	9678.00	6550	20231215	-10.38	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6550	-10.38	20231215	5060	16.01	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
63	20240722	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	190	2	3.33	4713224440	798917	219.77	5710	6030	5710	7420	4000	5710	5900.08	3.19	0	-77670	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	750	10.14	0.61	12	6.28	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
64	20240722	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	150	2	2.63	3617495970	613013	168.63	5710	6030	5710	7420	4000	5710	5901.91	3.19	0	-61720	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	745	10.07	0.61	12	4.82	582.00	9678.00	6550	20231215	-10.53	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6550	-10.53	20231215	5060	15.81	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
65	20240722	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	20	2	0.35	103806790	18157	4.99	5710	5750	5710	7420	4000	5710	5718.25	3.19	0	-203	5870	5790	5700	5620	5530	5745	5575	64	1710	500	4220	10	1	12712747	728	9.85	0.59	12	0.14	582.00	9678.00	6550	20231215	-12.52	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6550	-12.52	20231215	5060	13.24	20230726	6.34	N	003010	500	63 억		405579	N	N	2	N	00	N
66	20240719	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-160	5	-2.73	2022467270	356382	86.20	5770	5780	5610	7630	4110	5870	5674.90	3.12	0	7292	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	726	9.81	0.59	12	2.80	582.00	9678.00	6550	20231215	-12.82	5060	20230726	12.85	6500	-12.15	20240607	5270	8.35	20240531	6550	-12.82	20231215	5060	12.85	20230726	6.66	N	003010	500	63 억		396116	N	N	2	N	00	N
67	20240719	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5710	-160	5	-2.73	1807273690	318593	77.06	5770	5780	5610	7630	4110	5870	5672.67	3.12	0	-9324	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	726	9.81	0.59	12	2.51	582.00	9678.00	6550	20231215	-12.82	5060	20230726	12.85	6500	-12.15	20240607	5270	8.35	20240531	6550	-12.82	20231215	5060	12.85	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
68	20240719	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5690	-180	5	-3.07	1640221620	289248	69.96	5770	5780	5610	7630	4110	5870	5670.64	3.12	0	-22504	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	723	9.78	0.59	12	2.28	582.00	9678.00	6550	20231215	-13.13	5060	20230726	12.45	6500	-12.46	20240607	5270	7.97	20240531	6550	-13.13	20231215	5060	12.45	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
69	20240719	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5720	-150	5	-2.56	1512653580	266839	64.54	5770	5780	5610	7630	4110	5870	5668.79	3.12	0	-27920	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	727	9.83	0.59	12	2.10	582.00	9678.00	6550	20231215	-12.67	5060	20230726	13.04	6500	-12.00	20240607	5270	8.54	20240531	6550	-12.67	20231215	5060	13.04	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
70	20240719	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	5650	-220	5	-3.75	1324596760	233595	56.50	5770	5780	5610	7630	4110	5870	5670.48	3.12	0	-18704	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	718	9.71	0.58	12	1.84	582.00	9678.00	6550	20231215	-13.74	5060	20230726	11.66	6500	-13.08	20240607	5270	7.21	20240531	6550	-13.74	20231215	5060	11.66	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
71	20240719	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	-230	5	-3.92	1137074800	200392	48.47	5770	5780	5610	7630	4110	5870	5674.25	3.12	0	-12993	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	717	9.69	0.58	12	1.58	582.00	9678.00	6550	20231215	-13.89	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6550	-13.89	20231215	5060	11.46	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
72	20240719	100132	57	100.00	KOSPI		유통업	N	N	N	N		N	5670	-200	5	-3.41	949901120	167340	40.47	5770	5780	5610	7630	4110	5870	5676.47	3.12	0	-6104	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	721	9.74	0.59	12	1.32	582.00	9678.00	6550	20231215	-13.44	5060	20230726	12.06	6500	-12.77	20240607	5270	7.59	20240531	6550	-13.44	20231215	5060	12.06	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
73	20240719	090145	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	-100	5	-1.70	54332130	9441	2.28	5770	5780	5730	7630	4110	5870	5754.91	3.12	0	-1505	6056	5962	5836	5742	5616	6010	5790	64	1760	500	4340	10	1	12712747	734	9.91	0.60	12	0.07	582.00	9678.00	6550	20231215	-11.91	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6550	-11.91	20231215	5060	14.03	20230726	6.66	N	003010	500	63 억		396116	N	N	3	N	00	N
74	20240718	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-40	5	-0.68	2349634290	402458	15.56	5820	5930	5710	7680	4140	5910	5838.04	2.96	0	17994	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	746	10.09	0.61	12	3.17	582.00	9678.00	6550	20231215	-10.38	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6550	-10.38	20231215	5060	16.01	20230726	6.36	N	003010	500	63 억		376345	N	N	3	N	00	N
75	20240718	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5830	-80	5	-1.35	2102156720	360004	13.92	5820	5930	5710	7680	4140	5910	5839.18	2.96	0	8751	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	741	10.02	0.60	12	2.83	582.00	9678.00	6550	20231215	-10.99	5060	20230726	15.22	6500	-10.31	20240607	5270	10.63	20240531	6550	-10.99	20231215	5060	15.22	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
76	20240718	140136	57	100.00	KOSPI		유통업	N	N	N	N		N	5850	-60	5	-1.02	1896185050	324555	12.55	5820	5930	5710	7680	4140	5910	5842.34	2.96	0	3284	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	744	10.05	0.60	12	2.55	582.00	9678.00	6550	20231215	-10.69	5060	20230726	15.61	6500	-10.00	20240607	5270	11.01	20240531	6550	-10.69	20231215	5060	15.61	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
77	20240718	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-40	5	-0.68	1693853830	289894	11.21	5820	5930	5710	7680	4140	5910	5842.92	2.96	0	3657	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	746	10.09	0.61	12	2.28	582.00	9678.00	6550	20231215	-10.38	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6550	-10.38	20231215	5060	16.01	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
78	20240718	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	5860	-50	5	-0.85	1458270120	249875	9.66	5820	5920	5710	7680	4140	5910	5835.88	2.96	0	13496	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	745	10.07	0.61	12	1.97	582.00	9678.00	6550	20231215	-10.53	5060	20230726	15.81	6500	-9.85	20240607	5270	11.20	20240531	6550	-10.53	20231215	5060	15.81	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
79	20240718	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5900	-10	5	-0.17	1300022460	222912	8.62	5820	5920	5710	7680	4140	5910	5831.86	2.96	0	8385	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	750	10.14	0.61	12	1.75	582.00	9678.00	6550	20231215	-9.92	5060	20230726	16.60	6500	-9.23	20240607	5270	11.95	20240531	6550	-9.92	20231215	5060	16.60	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
80	20240718	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	5870	-40	5	-0.68	1015008810	174429	6.74	5820	5900	5710	7680	4140	5910	5818.84	2.96	0	-118	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	746	10.09	0.61	12	1.37	582.00	9678.00	6550	20231215	-10.38	5060	20230726	16.01	6500	-9.69	20240607	5270	11.39	20240531	6550	-10.38	20231215	5060	16.01	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
81	20240718	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	-90	5	-1.52	108397390	18579	0.72	5820	5880	5810	7680	4140	5910	5832.81	2.96	0	628	6443	6176	5973	5706	5503	6310	5840	64	1770	500	4370	10	1	12712747	740	10.00	0.60	12	0.15	582.00	9678.00	6550	20231215	-11.15	5060	20230726	15.02	6500	-10.46	20240607	5270	10.44	20240531	6550	-11.15	20231215	5060	15.02	20230726	6.36	N	003010	500	63 억		376345	N	N	6	N	00	N
82	20240717	160140	57	100.00	KOSPI		유통업	N	N	N	N		N	5910	-10	5	-0.17	15522176870	2566668	200.62	5850	6240	5770	7690	4150	5920	6048.45	2.32	0	70898	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	751	10.15	0.61	12	20.19	582.00	9678.00	6550	20231215	-9.77	5060	20230726	16.80	6500	-9.08	20240607	5270	12.14	20240531	6550	-9.77	20231215	5060	16.80	20230726	6.61	N	003010	500	63 억		294815	N	N	6	N	00	N
83	20240717	150141	57	100.00	KOSPI		유통업	N	N	N	N		N	5930	10	2	0.17	15177817230	2508433	196.07	5850	6240	5770	7690	4150	5920	6051.43	2.32	0	67201	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	754	10.19	0.61	12	19.73	582.00	9678.00	6550	20231215	-9.47	5060	20230726	17.19	6500	-8.77	20240607	5270	12.52	20240531	6550	-9.47	20231215	5060	17.19	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
84	20240717	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	60	2	1.01	14464170880	2388166	186.67	5850	6240	5770	7690	4150	5920	6057.38	2.32	0	47742	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	760	10.27	0.62	12	18.79	582.00	9678.00	6550	20231215	-8.70	5060	20230726	18.18	6500	-8.00	20240607	5270	13.47	20240531	6550	-8.70	20231215	5060	18.18	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
85	20240717	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5980	60	2	1.01	13968103500	2305430	180.20	5850	6240	5770	7690	4150	5920	6059.60	2.32	0	41978	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	760	10.27	0.62	12	18.13	582.00	9678.00	6550	20231215	-8.70	5060	20230726	18.18	6500	-8.00	20240607	5270	13.47	20240531	6550	-8.70	20231215	5060	18.18	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
86	20240717	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	6110	190	2	3.21	5599540350	939305	73.42	5850	6110	5770	7690	4150	5920	5961.97	2.32	0	117712	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	777	10.50	0.63	12	7.39	582.00	9678.00	6550	20231215	-6.72	5060	20230726	20.75	6500	-6.00	20240607	5270	15.94	20240531	6550	-6.72	20231215	5060	20.75	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
87	20240717	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	6020	100	2	1.69	4464257040	751501	58.74	5850	6080	5770	7690	4150	5920	5940.83	2.32	0	76952	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	765	10.34	0.62	12	5.91	582.00	9678.00	6550	20231215	-8.09	5060	20230726	18.97	6500	-7.38	20240607	5270	14.23	20240531	6550	-8.09	20231215	5060	18.97	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
88	20240717	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5960	40	2	0.68	2366678630	402504	31.46	5850	5990	5770	7690	4150	5920	5878.49	2.32	0	4112	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	758	10.24	0.62	12	3.17	582.00	9678.00	6550	20231215	-9.01	5060	20230726	17.79	6500	-8.31	20240607	5270	13.09	20240531	6550	-9.01	20231215	5060	17.79	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
89	20240717	090133	57	100.00	KOSPI		유통업	N	N	N	N		N	5820	-100	5	-1.69	209746490	35778	2.80	5850	5850	5790	7690	4150	5920	5827.44	2.32	0	1670	6100	6010	5830	5740	5560	6055	5785	64	1770	500	4380	10	1	12712747	740	10.00	0.60	12	0.28	582.00	9678.00	6550	20231215	-11.15	5060	20230726	15.02	6500	-10.46	20240607	5270	10.44	20240531	6550	-11.15	20231215	5060	15.02	20230726	6.61	N	003010	500	63 억		294815	N	N	5	N	00	N
90	20240716	160141	57	100.00	KOSPI		유통업	N	N	N	N		N	5920	260	2	4.59	7151370040	1228063	461.42	5720	5920	5650	7350	3970	5660	5821.64	3.09	0	-88004	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	753	10.17	0.61	12	9.66	582.00	9678.00	6550	20231215	-9.62	5060	20230726	17.00	6500	-8.92	20240607	5270	12.33	20240531	6550	-9.62	20231215	5060	17.00	20230726	6.73	N	003010	500	63 억		392798	N	N	5	N	00	N
91	20240716	150142	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	110	2	1.94	4381016720	757578	284.65	5720	5890	5650	7350	3970	5660	5782.95	3.09	0	10670	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	734	9.91	0.60	12	5.96	582.00	9678.00	6550	20231215	-11.91	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6550	-11.91	20231215	5060	14.03	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
92	20240716	140142	57	100.00	KOSPI		유통업	N	N	N	N		N	5800	140	2	2.47	4141770600	716142	269.08	5720	5890	5650	7350	3970	5660	5783.47	3.09	0	12512	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	737	9.97	0.60	12	5.63	582.00	9678.00	6550	20231215	-11.45	5060	20230726	14.62	6500	-10.77	20240607	5270	10.06	20240531	6550	-11.45	20231215	5060	14.62	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
93	20240716	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	110	2	1.94	3470037070	600032	225.45	5720	5890	5650	7350	3970	5660	5783.12	3.09	0	4879	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	734	9.91	0.60	12	4.72	582.00	9678.00	6550	20231215	-11.91	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6550	-11.91	20231215	5060	14.03	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
94	20240716	120141	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	100	2	1.77	3334628290	576542	216.62	5720	5890	5650	7350	3970	5660	5783.87	3.09	0	3670	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	732	9.90	0.60	12	4.54	582.00	9678.00	6550	20231215	-12.06	5060	20230726	13.83	6500	-11.38	20240607	5270	9.30	20240531	6550	-12.06	20231215	5060	13.83	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
95	20240716	110141	57	100.00	KOSPI		유통업	N	N	N	N		N	5730	70	2	1.24	3187045120	550848	206.97	5720	5890	5650	7350	3970	5660	5785.74	3.09	0	5110	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	728	9.85	0.59	12	4.33	582.00	9678.00	6550	20231215	-12.52	5060	20230726	13.24	6500	-11.85	20240607	5270	8.73	20240531	6550	-12.52	20231215	5060	13.24	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
96	20240716	100141	57	100.00	KOSPI		유통업	N	N	N	N		N	5760	100	2	1.77	2714946490	468546	176.05	5720	5890	5650	7350	3970	5660	5794.45	3.09	0	-6579	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	732	9.90	0.60	12	3.69	582.00	9678.00	6550	20231215	-12.06	5060	20230726	13.83	6500	-11.38	20240607	5270	9.30	20240531	6550	-12.06	20231215	5060	13.83	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
97	20240716	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	0	3	0.00	135579160	23770	8.93	5720	5730	5660	7350	3970	5660	5704.06	3.09	0	-8901	5786	5722	5596	5532	5406	5755	5565	64	1690	500	4180	10	1	12712747	720	9.73	0.58	12	0.19	582.00	9678.00	6550	20231215	-13.59	5060	20230726	11.86	6500	-12.92	20240607	5270	7.40	20240531	6550	-13.59	20231215	5060	11.86	20230726	6.73	N	003010	500	63 억		392798	N	N	3	N	00	N
98	20240715	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5660	200	2	3.66	1451693640	259515	103.62	5470	5660	5470	7090	3830	5460	5593.95	2.67	0	54240	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	720	9.73	0.58	12	2.04	582.00	9678.00	6550	20231215	-13.59	5060	20230726	11.86	6500	-12.92	20240607	5270	7.40	20240531	6550	-13.59	20231215	5060	11.86	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
99	20240715	150140	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	150	2	2.75	1319026990	236008	94.23	5470	5660	5470	7090	3830	5460	5589.28	2.67	0	54411	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	713	9.64	0.58	12	1.86	582.00	9678.00	6550	20231215	-14.35	5060	20230726	10.87	6500	-13.69	20240607	5270	6.45	20240531	6550	-14.35	20231215	5060	10.87	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
100	20240715	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5640	180	2	3.30	1214439890	217348	86.78	5470	5660	5470	7090	3830	5460	5587.94	2.67	0	52071	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	717	9.69	0.58	12	1.71	582.00	9678.00	6550	20231215	-13.89	5060	20230726	11.46	6500	-13.23	20240607	5270	7.02	20240531	6550	-13.89	20231215	5060	11.46	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
101	20240715	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	170	2	3.11	1124838360	201440	80.43	5470	5660	5470	7090	3830	5460	5584.41	2.67	0	52108	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	716	9.67	0.58	12	1.58	582.00	9678.00	6550	20231215	-14.05	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6550	-14.05	20231215	5060	11.26	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
102	20240715	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	160	2	2.93	953601750	171061	68.30	5470	5660	5470	7090	3830	5460	5575.09	2.67	0	46424	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	714	9.66	0.58	12	1.35	582.00	9678.00	6550	20231215	-14.20	5060	20230726	11.07	6500	-13.54	20240607	5270	6.64	20240531	6550	-14.20	20231215	5060	11.07	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
103	20240715	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	150	2	2.75	838310320	150517	60.10	5470	5660	5470	7090	3830	5460	5570.03	2.67	0	39345	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	713	9.64	0.58	12	1.18	582.00	9678.00	6550	20231215	-14.35	5060	20230726	10.87	6500	-13.69	20240607	5270	6.45	20240531	6550	-14.35	20231215	5060	10.87	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
104	20240715	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	120	2	2.20	547460920	98718	39.42	5470	5620	5470	7090	3830	5460	5546.30	2.67	0	40065	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	709	9.59	0.58	12	0.78	582.00	9678.00	6550	20231215	-14.81	5060	20230726	10.28	6500	-14.15	20240607	5270	5.88	20240531	6550	-14.81	20231215	5060	10.28	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
105	20240715	090140	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	40	2	0.73	25198270	4603	1.84	5470	5500	5470	7090	3830	5460	5476.78	2.67	0	723	5706	5582	5506	5382	5306	5545	5345	64	1630	500	4040	10	1	12712747	699	9.45	0.57	12	0.04	582.00	9678.00	6550	20231215	-16.03	5060	20230726	8.70	6500	-15.38	20240607	5270	4.36	20240531	6550	-16.03	20231215	5060	8.70	20230726	6.85	N	003010	500	63 억		339017	N	N	3	N	00	N
106	20240712	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	-40	5	-0.73	1373687400	248908	25.50	5590	5630	5430	7150	3850	5500	5519.25	2.48	0	25929	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	694	9.38	0.56	12	1.96	582.00	9678.00	6550	20231215	-16.64	5060	20230726	7.91	6500	-16.00	20240607	5270	3.61	20240531	6550	-16.64	20231215	5060	7.91	20230726	6.77	N	003010	500	63 억		315308	N	N	3	N	00	N
107	20240712	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	-40	5	-0.73	1322580620	239540	24.54	5590	5630	5430	7150	3850	5500	5521.34	2.48	0	24315	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	694	9.38	0.56	12	1.88	582.00	9678.00	6550	20231215	-16.64	5060	20230726	7.91	6500	-16.00	20240607	5270	3.61	20240531	6550	-16.64	20231215	5060	7.91	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
108	20240712	140141	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	-40	5	-0.73	1105891300	199780	20.47	5590	5630	5450	7150	3850	5500	5535.56	2.48	0	21346	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	694	9.38	0.56	12	1.57	582.00	9678.00	6550	20231215	-16.64	5060	20230726	7.91	6500	-16.00	20240607	5270	3.61	20240531	6550	-16.64	20231215	5060	7.91	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
109	20240712	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	-30	5	-0.55	1035400220	186910	19.15	5590	5630	5450	7150	3850	5500	5539.58	2.48	0	23478	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	695	9.40	0.57	12	1.47	582.00	9678.00	6550	20231215	-16.49	5060	20230726	8.10	6500	-15.85	20240607	5270	3.80	20240531	6550	-16.49	20231215	5060	8.10	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
110	20240712	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	-10	5	-0.18	929571970	167558	17.17	5590	5630	5470	7150	3850	5500	5547.78	2.48	0	25812	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	698	9.43	0.57	12	1.32	582.00	9678.00	6550	20231215	-16.18	5060	20230726	8.50	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5060	8.50	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
111	20240712	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	30	2	0.55	827748830	149017	15.27	5590	5630	5480	7150	3850	5500	5554.76	2.48	0	31907	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	703	9.50	0.57	12	1.17	582.00	9678.00	6550	20231215	-15.57	5060	20230726	9.29	6500	-14.92	20240607	5270	4.93	20240531	6550	-15.57	20231215	5060	9.29	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
112	20240712	100140	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	30	2	0.55	649752880	116727	11.96	5590	5630	5510	7150	3850	5500	5566.48	2.48	0	30900	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	703	9.50	0.57	12	0.92	582.00	9678.00	6550	20231215	-15.57	5060	20230726	9.29	6500	-14.92	20240607	5270	4.93	20240531	6550	-15.57	20231215	5060	9.29	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
113	20240712	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	50	2	0.91	189293950	34025	3.49	5590	5620	5530	7150	3850	5500	5563.52	2.48	0	18540	6013	5756	5623	5366	5233	5690	5300	64	1650	500	4070	10	1	12712747	706	9.54	0.57	12	0.27	582.00	9678.00	6550	20231215	-15.27	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.77	N	003010	500	63 억		315308	N	N	20	N	00	N
114	20240711	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	-90	5	-1.61	5430921960	957110	1206.92	5570	5880	5490	7260	3920	5590	5674.73	2.84	0	-38840	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	699	9.45	0.57	12	7.53	582.00	9678.00	6550	20231215	-16.03	5060	20230726	8.70	6500	-15.38	20240607	5270	4.36	20240531	6550	-16.03	20231215	5060	8.70	20230726	6.62	N	003010	500	63 억		361211	N	N	20	N	00	N
115	20240711	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	-70	5	-1.25	5141549220	904523	1140.61	5570	5880	5490	7260	3920	5590	5684.27	2.84	0	-42901	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	702	9.48	0.57	12	7.12	582.00	9678.00	6550	20231215	-15.73	5060	20230726	9.09	6500	-15.08	20240607	5270	4.74	20240531	6550	-15.73	20231215	5060	9.09	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
116	20240711	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5770	180	2	3.22	1364260730	239395	301.88	5570	5850	5510	7260	3920	5590	5698.79	2.84	0	-27658	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	734	9.91	0.60	12	1.88	582.00	9678.00	6550	20231215	-11.91	5060	20230726	14.03	6500	-11.23	20240607	5270	9.49	20240531	6550	-11.91	20231215	5060	14.03	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
117	20240711	130140	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	-40	5	-0.72	276948310	49667	62.63	5570	5630	5510	7260	3920	5590	5576.10	2.84	0	-1407	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	706	9.54	0.57	12	0.39	582.00	9678.00	6550	20231215	-15.27	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
118	20240711	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	-60	5	-1.07	261905220	46956	59.21	5570	5630	5510	7260	3920	5590	5577.67	2.84	0	-707	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	703	9.50	0.57	12	0.37	582.00	9678.00	6550	20231215	-15.57	5060	20230726	9.29	6500	-14.92	20240607	5270	4.93	20240531	6550	-15.57	20231215	5060	9.29	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
119	20240711	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	-40	5	-0.72	180311140	32238	40.65	5570	5630	5550	7260	3920	5590	5593.12	2.84	0	-1805	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	706	9.54	0.57	12	0.25	582.00	9678.00	6550	20231215	-15.27	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
120	20240711	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	10	2	0.18	145287740	25949	32.72	5570	5630	5560	7260	3920	5590	5598.97	2.84	0	-3819	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	712	9.62	0.58	12	0.20	582.00	9678.00	6550	20231215	-14.50	5060	20230726	10.67	6500	-13.85	20240607	5270	6.26	20240531	6550	-14.50	20231215	5060	10.67	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
121	20240711	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-20	5	-0.36	5993320	1076	1.36	5570	5570	5570	7260	3920	5590	5570.00	2.84	0	94	5696	5642	5576	5522	5456	5670	5550	64	1670	500	4130	10	1	12712747	708	9.57	0.58	12	0.01	582.00	9678.00	6550	20231215	-14.96	5060	20230726	10.08	6500	-14.31	20240607	5270	5.69	20240531	6550	-14.96	20231215	5060	10.08	20230726	6.62	N	003010	500	63 억		361211	N	N	18	N	00	N
122	20240710	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	20	2	0.36	439960770	79107	60.94	5560	5630	5510	7240	3900	5570	5561.55	2.82	0	-280	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	711	9.60	0.58	12	0.62	582.00	9678.00	6550	20231215	-14.66	5060	20230726	10.47	6500	-14.00	20240607	5270	6.07	20240531	6550	-14.66	20231215	5060	10.47	20230726	6.69	N	003010	500	63 억		359037	N	N	18	N	00	N
123	20240710	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	10	2	0.18	404553280	72762	56.06	5560	5630	5510	7240	3900	5570	5559.95	2.82	0	-268	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	709	9.59	0.58	12	0.57	582.00	9678.00	6550	20231215	-14.81	5060	20230726	10.28	6500	-14.15	20240607	5270	5.88	20240531	6550	-14.81	20231215	5060	10.28	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
124	20240710	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	10	2	0.18	331336970	59635	45.94	5560	5630	5510	7240	3900	5570	5556.08	2.82	0	-2182	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	709	9.59	0.58	12	0.47	582.00	9678.00	6550	20231215	-14.81	5060	20230726	10.28	6500	-14.15	20240607	5270	5.88	20240531	6550	-14.81	20231215	5060	10.28	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
125	20240710	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	-50	5	-0.90	287246580	51686	39.82	5560	5630	5510	7240	3900	5570	5557.53	2.82	0	-5675	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	702	9.48	0.57	12	0.41	582.00	9678.00	6550	20231215	-15.73	5060	20230726	9.09	6500	-15.08	20240607	5270	4.74	20240531	6550	-15.73	20231215	5060	9.09	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
126	20240710	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5560	-10	5	-0.18	221623350	39825	30.68	5560	5630	5510	7240	3900	5570	5564.93	2.82	0	-7097	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	707	9.55	0.57	12	0.31	582.00	9678.00	6550	20231215	-15.11	5060	20230726	9.88	6500	-14.46	20240607	5270	5.50	20240531	6550	-15.11	20231215	5060	9.88	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
127	20240710	110140	57	100.00	KOSPI		유통업	N	N	N	N		N	5550	-20	5	-0.36	191965600	34472	26.56	5560	5630	5510	7240	3900	5570	5568.74	2.82	0	-7970	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	706	9.54	0.57	12	0.27	582.00	9678.00	6550	20231215	-15.27	5060	20230726	9.68	6500	-14.62	20240607	5270	5.31	20240531	6550	-15.27	20231215	5060	9.68	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
128	20240710	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	10	2	0.18	129978390	23326	17.97	5560	5630	5510	7240	3900	5570	5572.25	2.82	0	-8868	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	709	9.59	0.58	12	0.18	582.00	9678.00	6550	20231215	-14.81	5060	20230726	10.28	6500	-14.15	20240607	5270	5.88	20240531	6550	-14.81	20231215	5060	10.28	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
129	20240710	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	50	2	0.90	3338540	597	0.46	5560	5630	5560	7240	3900	5570	5592.19	2.82	0	-60	5676	5622	5546	5492	5416	5650	5520	64	1670	500	4120	10	1	12712747	714	9.66	0.58	12	0.00	582.00	9678.00	6550	20231215	-14.20	5060	20230726	11.07	6500	-13.54	20240607	5270	6.64	20240531	6550	-14.20	20231215	5060	11.07	20230726	6.69	N	003010	500	63 억		359037	N	N	10	N	00	N
130	20240709	160139	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	90	2	1.64	716731280	129676	118.14	5480	5600	5470	7120	3840	5480	5527.14	2.84	0	-1339	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	708	9.57	0.58	12	1.02	582.00	9678.00	6550	20231215	-14.96	5060	20230726	10.08	6500	-14.31	20240607	5270	5.69	20240531	6550	-14.96	20231215	5060	10.08	20230726	6.71	N	003010	500	63 억		361276	N	N	10	N	00	N
131	20240709	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	90	2	1.64	694345310	125651	114.48	5480	5600	5470	7120	3840	5480	5526.04	2.84	0	-1346	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	708	9.57	0.58	12	0.99	582.00	9678.00	6550	20231215	-14.96	5060	20230726	10.08	6500	-14.31	20240607	5270	5.69	20240531	6550	-14.96	20231215	5060	10.08	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
132	20240709	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	60	2	1.09	493152960	89528	81.57	5480	5550	5470	7120	3840	5480	5508.41	2.84	0	3365	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	704	9.52	0.57	12	0.70	582.00	9678.00	6550	20231215	-15.42	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
133	20240709	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5530	50	2	0.91	421962760	76665	69.85	5480	5540	5470	7120	3840	5480	5504.03	2.84	0	-208	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	703	9.50	0.57	12	0.60	582.00	9678.00	6550	20231215	-15.57	5060	20230726	9.29	6500	-14.92	20240607	5270	4.93	20240531	6550	-15.57	20231215	5060	9.29	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
134	20240709	120140	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	10	2	0.18	330971390	60215	54.86	5480	5530	5470	7120	3840	5480	5496.54	2.84	0	-4907	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	698	9.43	0.57	12	0.47	582.00	9678.00	6550	20231215	-16.18	5060	20230726	8.50	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5060	8.50	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
135	20240709	110139	57	100.00	KOSPI		유통업	N	N	N	N		N	5510	30	2	0.55	192640650	35012	31.90	5480	5530	5470	7120	3840	5480	5502.23	2.84	0	-3426	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	700	9.47	0.57	12	0.28	582.00	9678.00	6550	20231215	-15.88	5060	20230726	8.89	6500	-15.23	20240607	5270	4.55	20240531	6550	-15.88	20231215	5060	8.89	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
136	20240709	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	0	3	0.00	101835340	18531	16.88	5480	5520	5470	7120	3840	5480	5495.53	2.84	0	3280	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	697	9.42	0.57	12	0.15	582.00	9678.00	6550	20231215	-16.34	5060	20230726	8.30	6500	-15.69	20240607	5270	3.98	20240531	6550	-16.34	20231215	5060	8.30	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
137	20240709	090139	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	10	2	0.18	12814780	2338	2.13	5480	5490	5480	7120	3840	5480	5481.16	2.84	0	-21	5593	5536	5483	5426	5373	5565	5455	64	1640	500	4050	10	1	12712747	698	9.43	0.57	12	0.02	582.00	9678.00	6550	20231215	-16.18	5060	20230726	8.50	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5060	8.50	20230726	6.71	N	003010	500	63 억		361276	N	N	12	N	00	N
138	20240708	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	20	2	0.37	574073620	104764	120.12	5460	5540	5430	7090	3830	5460	5479.68	2.79	0	5220	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	697	9.42	0.57	12	0.82	582.00	9678.00	6550	20231215	-16.34	5060	20230726	8.30	6500	-15.69	20240607	5270	3.98	20240531	6550	-16.34	20231215	5060	8.30	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
139	20240708	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	10	2	0.18	532346730	97152	111.39	5460	5540	5430	7090	3830	5460	5479.52	2.79	0	3692	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	695	9.40	0.57	12	0.76	582.00	9678.00	6550	20231215	-16.49	5060	20230726	8.10	6500	-15.85	20240607	5270	3.80	20240531	6550	-16.49	20231215	5060	8.10	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
140	20240708	140139	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	10	2	0.18	507165120	92559	106.12	5460	5540	5430	7090	3830	5460	5479.37	2.79	0	3703	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	695	9.40	0.57	12	0.73	582.00	9678.00	6550	20231215	-16.49	5060	20230726	8.10	6500	-15.85	20240607	5270	3.80	20240531	6550	-16.49	20231215	5060	8.10	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
141	20240708	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	40	2	0.73	389111580	71069	81.48	5460	5530	5430	7090	3830	5460	5475.12	2.79	0	3455	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	699	9.45	0.57	12	0.56	582.00	9678.00	6550	20231215	-16.03	5060	20230726	8.70	6500	-15.38	20240607	5270	4.36	20240531	6550	-16.03	20231215	5060	8.70	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
142	20240708	120139	57	100.00	KOSPI		유통업	N	N	N	N		N	5520	60	2	1.10	322189110	58882	67.51	5460	5530	5430	7090	3830	5460	5471.78	2.79	0	4774	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	702	9.48	0.57	12	0.46	582.00	9678.00	6550	20231215	-15.73	5060	20230726	9.09	6500	-15.08	20240607	5270	4.74	20240531	6550	-15.73	20231215	5060	9.09	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
143	20240708	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5500	40	2	0.73	219349410	40148	46.03	5460	5510	5430	7090	3830	5460	5463.52	2.79	0	6633	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	699	9.45	0.57	12	0.32	582.00	9678.00	6550	20231215	-16.03	5060	20230726	8.70	6500	-15.38	20240607	5270	4.36	20240531	6550	-16.03	20231215	5060	8.70	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
144	20240708	100139	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	30	2	0.55	163969040	30028	34.43	5460	5510	5430	7090	3830	5460	5460.54	2.79	0	5921	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	698	9.43	0.57	12	0.24	582.00	9678.00	6550	20231215	-16.18	5060	20230726	8.50	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5060	8.50	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
145	20240708	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	-20	5	-0.37	34286250	6280	7.20	5460	5460	5440	7090	3830	5460	5459.59	2.79	0	-218	5533	5496	5423	5386	5313	5515	5405	64	1630	500	4040	10	1	12712747	692	9.35	0.56	12	0.05	582.00	9678.00	6550	20231215	-16.95	5060	20230726	7.51	6500	-16.31	20240607	5270	3.23	20240531	6550	-16.95	20231215	5060	7.51	20230726	6.69	N	003010	500	63 억		354664	N	N	12	N	00	N
146	20240705	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5460	20	2	0.37	470302670	86853	126.54	5410	5460	5350	7070	3810	5440	5414.59	2.84	0	-7053	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	694	9.38	0.56	12	0.68	582.00	9678.00	6550	20231215	-16.64	5060	20230726	7.91	6500	-16.00	20240607	5270	3.61	20240531	6550	-16.64	20231215	5060	7.91	20230726	6.66	N	003010	500	63 억		361400	N	N	12	N	00	N
147	20240705	150139	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	0	3	0.00	438844730	81081	118.13	5410	5450	5350	7070	3810	5440	5412.42	2.84	0	-5915	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.64	582.00	9678.00	6550	20231215	-16.95	5060	20230726	7.51	6500	-16.31	20240607	5270	3.23	20240531	6550	-16.95	20231215	5060	7.51	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
148	20240705	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-40	5	-0.74	356926750	65962	96.10	5410	5450	5350	7070	3810	5440	5411.10	2.84	0	-5183	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	686	9.28	0.56	12	0.52	582.00	9678.00	6550	20231215	-17.56	5060	20230726	6.72	6500	-16.92	20240607	5270	2.47	20240531	6550	-17.56	20231215	5060	6.72	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
149	20240705	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	211991830	39032	56.87	5410	5450	5400	7070	3810	5440	5431.23	2.84	0	-7375	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.31	582.00	9678.00	6550	20231215	-17.10	5060	20230726	7.31	6500	-16.46	20240607	5270	3.04	20240531	6550	-17.10	20231215	5060	7.31	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
150	20240705	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	10	2	0.18	102926440	18938	27.59	5410	5450	5410	7070	3810	5440	5434.92	2.84	0	-2903	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	693	9.36	0.56	12	0.15	582.00	9678.00	6550	20231215	-16.79	5060	20230726	7.71	6500	-16.15	20240607	5270	3.42	20240531	6550	-16.79	20231215	5060	7.71	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
151	20240705	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	73997540	13622	19.85	5410	5450	5410	7070	3810	5440	5432.21	2.84	0	-2305	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.11	582.00	9678.00	6550	20231215	-17.10	5060	20230726	7.31	6500	-16.46	20240607	5270	3.04	20240531	6550	-17.10	20231215	5060	7.31	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
152	20240705	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	-10	5	-0.18	43541570	8020	11.68	5410	5450	5410	7070	3810	5440	5429.12	2.84	0	-433	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	690	9.33	0.56	12	0.06	582.00	9678.00	6550	20231215	-17.10	5060	20230726	7.31	6500	-16.46	20240607	5270	3.04	20240531	6550	-17.10	20231215	5060	7.31	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
153	20240705	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	0	3	0.00	7878380	1456	2.12	5410	5440	5410	7070	3810	5440	5410.98	2.84	0	247	5493	5466	5423	5396	5353	5480	5410	64	1630	500	4020	10	1	12712747	692	9.35	0.56	12	0.01	582.00	9678.00	6550	20231215	-16.95	5060	20230726	7.51	6500	-16.31	20240607	5270	3.23	20240531	6550	-16.95	20231215	5060	7.51	20230726	6.66	N	003010	500	63 억		361400	N	N	10	N	00	N
154	20240704	160138	57	100.00	KOSPI		유통업	N	N	N	N		N	5440	40	2	0.74	368964530	68210	43.44	5400	5450	5380	7020	3780	5400	5409.24	2.88	0	-3889	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	692	9.35	0.56	12	0.54	582.00	9678.00	6550	20231215	-16.95	5060	20230726	7.51	6500	-16.31	20240607	5270	3.23	20240531	6550	-16.95	20231215	5060	7.51	20230726	6.76	N	003010	500	63 억		365623	N	N	10	N	00	N
155	20240704	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5390	-10	5	-0.19	286527750	52922	33.70	5400	5450	5380	7020	3780	5400	5414.15	2.88	0	-3677	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	685	9.26	0.56	12	0.42	582.00	9678.00	6550	20231215	-17.71	5060	20230726	6.52	6500	-17.08	20240607	5270	2.28	20240531	6550	-17.71	20231215	5060	6.52	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
156	20240704	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5430	30	2	0.56	224350560	41423	26.38	5400	5450	5380	7020	3780	5400	5416.09	2.88	0	-5263	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	690	9.33	0.56	12	0.33	582.00	9678.00	6550	20231215	-17.10	5060	20230726	7.31	6500	-16.46	20240607	5270	3.04	20240531	6550	-17.10	20231215	5060	7.31	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
157	20240704	130139	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	20	2	0.37	197197760	36419	23.19	5400	5450	5380	7020	3780	5400	5414.69	2.88	0	-4944	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	689	9.31	0.56	12	0.29	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
158	20240704	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	20	2	0.37	161579480	29852	19.01	5400	5450	5380	7020	3780	5400	5412.69	2.88	0	-2437	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	689	9.31	0.56	12	0.23	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
159	20240704	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5410	10	2	0.19	122795370	22685	14.45	5400	5450	5380	7020	3780	5400	5413.06	2.88	0	4	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	688	9.30	0.56	12	0.18	582.00	9678.00	6550	20231215	-17.40	5060	20230726	6.92	6500	-16.77	20240607	5270	2.66	20240531	6550	-17.40	20231215	5060	6.92	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
160	20240704	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	20	2	0.37	78243300	14432	9.19	5400	5450	5390	7020	3780	5400	5421.51	2.88	0	-2123	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	689	9.31	0.56	12	0.11	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
161	20240704	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	20	2	0.37	3968000	733	0.47	5400	5420	5400	7020	3780	5400	5413.37	2.88	0	134	5613	5506	5433	5326	5253	5470	5290	64	1620	500	3990	10	1	12712747	689	9.31	0.56	12	0.01	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.76	N	003010	500	63 억		365623	N	N	11	N	00	N
162	20240703	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-140	5	-2.53	827893390	152723	91.50	5500	5540	5360	7200	3880	5540	5420.93	2.96	0	-10256	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	686	9.28	0.56	12	1.20	582.00	9678.00	6550	20231215	-17.56	5060	20230726	6.72	6500	-16.92	20240607	5270	2.47	20240531	6550	-17.56	20231215	5060	6.72	20230726	6.72	N	003010	500	63 억		375868	N	N	11	N	00	N
163	20240703	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5400	-140	5	-2.53	763631900	140806	84.36	5500	5540	5360	7200	3880	5540	5423.29	2.96	0	-11852	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	686	9.28	0.56	12	1.11	582.00	9678.00	6550	20231215	-17.56	5060	20230726	6.72	6500	-16.92	20240607	5270	2.47	20240531	6550	-17.56	20231215	5060	6.72	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
164	20240703	140138	57	100.00	KOSPI		유통업	N	N	N	N		N	5380	-160	5	-2.89	700324100	129064	77.32	5500	5540	5360	7200	3880	5540	5426.18	2.96	0	-12589	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	684	9.24	0.56	12	1.02	582.00	9678.00	6550	20231215	-17.86	5060	20230726	6.32	6500	-17.23	20240607	5270	2.09	20240531	6550	-17.86	20231215	5060	6.32	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
165	20240703	130137	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-120	5	-2.17	444565530	81689	48.94	5500	5540	5410	7200	3880	5540	5442.17	2.96	0	-15568	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	689	9.31	0.56	12	0.64	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
166	20240703	120137	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-120	5	-2.17	380157340	69796	41.82	5500	5540	5410	7200	3880	5540	5446.69	2.96	0	-15662	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	689	9.31	0.56	12	0.55	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
167	20240703	110138	57	100.00	KOSPI		유통업	N	N	N	N		N	5420	-120	5	-2.17	311872060	57189	34.26	5500	5540	5410	7200	3880	5540	5453.36	2.96	0	-15872	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	689	9.31	0.56	12	0.45	582.00	9678.00	6550	20231215	-17.25	5060	20230726	7.11	6500	-16.62	20240607	5270	2.85	20240531	6550	-17.25	20231215	5060	7.11	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
168	20240703	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-60	5	-1.08	120177550	21893	13.12	5500	5540	5460	7200	3880	5540	5489.31	2.96	0	-4730	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	697	9.42	0.57	12	0.17	582.00	9678.00	6550	20231215	-16.34	5060	20230726	8.30	6500	-15.69	20240607	5270	3.98	20240531	6550	-16.34	20231215	5060	8.30	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
169	20240703	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	0	3	0.00	4308100	783	0.47	5500	5540	5500	7200	3880	5540	5502.04	2.96	0	59	5666	5602	5516	5452	5366	5560	5410	64	1660	500	4090	10	1	12712747	704	9.52	0.57	12	0.01	582.00	9678.00	6550	20231215	-15.42	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.72	N	003010	500	63 억		375868	N	N	14	N	00	N
170	20240702	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-40	5	-0.72	913012990	166238	164.68	5580	5580	5430	7250	3910	5580	5491.83	3.00	0	-4905	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	704	9.52	0.57	12	1.31	582.00	9678.00	6640	20230626	-16.57	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.78	N	003010	500	63 억		381776	N	N	14	N	00	N
171	20240702	150137	57	100.00	KOSPI		유통업	N	N	N	N		N	5540	-40	5	-0.72	898846390	163680	162.15	5580	5580	5430	7250	3910	5580	5491.12	3.00	0	-5231	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	704	9.52	0.57	12	1.29	582.00	9678.00	6640	20230626	-16.57	5060	20230726	9.49	6500	-14.77	20240607	5270	5.12	20240531	6550	-15.42	20231215	5060	9.49	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
172	20240702	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5470	-110	5	-1.97	723940030	131980	130.74	5580	5580	5430	7250	3910	5580	5484.73	3.00	0	-7132	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	695	9.40	0.57	12	1.04	582.00	9678.00	6640	20230626	-17.62	5060	20230726	8.10	6500	-15.85	20240607	5270	3.80	20240531	6550	-16.49	20231215	5060	8.10	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
173	20240702	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5480	-100	5	-1.79	703293770	128205	127.00	5580	5580	5430	7250	3910	5580	5485.19	3.00	0	-6972	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	697	9.42	0.57	12	1.01	582.00	9678.00	6640	20230626	-17.47	5060	20230726	8.30	6500	-15.69	20240607	5270	3.98	20240531	6550	-16.34	20231215	5060	8.30	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
174	20240702	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	-90	5	-1.61	594605280	108306	107.29	5580	5580	5430	7250	3910	5580	5489.48	3.00	0	-12061	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	698	9.43	0.57	12	0.85	582.00	9678.00	6640	20230626	-17.32	5060	20230726	8.50	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5060	8.50	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
175	20240702	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5490	-90	5	-1.61	551299930	100406	99.47	5580	5580	5430	7250	3910	5580	5490.10	3.00	0	-14070	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	698	9.43	0.57	12	0.79	582.00	9678.00	6640	20230626	-17.32	5060	20230726	8.50	6500	-15.54	20240607	5270	4.17	20240531	6550	-16.18	20231215	5060	8.50	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
176	20240702	100138	57	100.00	KOSPI		유통업	N	N	N	N		N	5450	-130	5	-2.33	490086890	89249	88.41	5580	5580	5430	7250	3910	5580	5490.55	3.00	0	-17640	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	693	9.36	0.56	12	0.70	582.00	9678.00	6640	20230626	-17.92	5060	20230726	7.71	6500	-16.15	20240607	5270	3.42	20240531	6550	-16.79	20231215	5060	7.71	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
177	20240702	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5570	-10	5	-0.18	17843330	3200	3.17	5580	5580	5570	7250	3910	5580	5574.97	3.00	0	-127	5700	5640	5610	5550	5520	5625	5535	64	1670	500	4120	10	1	12712747	708	9.57	0.58	12	0.03	582.00	9678.00	6640	20230626	-16.11	5060	20230726	10.08	6500	-14.31	20240607	5270	5.69	20240531	6550	-14.96	20231215	5060	10.08	20230726	6.78	N	003010	500	63 억		381776	N	N	16	N	00	N
178	20240701	160137	57	100.00	KOSPI		유통업	N	N	N	N		N	5580	30	2	0.54	546794080	97337	123.18	5600	5670	5580	7210	3890	5550	5618.58	2.97	0	1693	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	709	9.59	0.58	12	0.77	582.00	9678.00	6640	20230626	-15.96	5060	20230726	10.28	6500	-14.15	20240607	5270	5.88	20240531	6550	-14.81	20231215	5060	10.28	20230726	6.81	N	003010	500	63 억		378143	N	N	16	N	00	N
179	20240701	150138	57	100.00	KOSPI		유통업	N	N	N	N		N	5600	50	2	0.90	492510040	87633	110.90	5600	5670	5580	7210	3890	5550	5621.27	2.97	0	-439	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	712	9.62	0.58	12	0.69	582.00	9678.00	6640	20230626	-15.66	5060	20230726	10.67	6500	-13.85	20240607	5270	6.26	20240531	6550	-14.50	20231215	5060	10.67	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N
180	20240701	140137	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	60	2	1.08	444626550	79081	100.08	5600	5670	5580	7210	3890	5550	5623.71	2.97	0	694	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	713	9.64	0.58	12	0.62	582.00	9678.00	6640	20230626	-15.51	5060	20230726	10.87	6500	-13.69	20240607	5270	6.45	20240531	6550	-14.35	20231215	5060	10.87	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N
181	20240701	130138	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	60	2	1.08	428864730	76268	96.52	5600	5670	5580	7210	3890	5550	5624.48	2.97	0	862	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	713	9.64	0.58	12	0.60	582.00	9678.00	6640	20230626	-15.51	5060	20230726	10.87	6500	-13.69	20240607	5270	6.45	20240531	6550	-14.35	20231215	5060	10.87	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N
182	20240701	120138	57	100.00	KOSPI		유통업	N	N	N	N		N	5610	60	2	1.08	376936860	66988	84.77	5600	5670	5580	7210	3890	5550	5628.55	2.97	0	-2358	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	713	9.64	0.58	12	0.53	582.00	9678.00	6640	20230626	-15.51	5060	20230726	10.87	6500	-13.69	20240607	5270	6.45	20240531	6550	-14.35	20231215	5060	10.87	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N
183	20240701	110137	57	100.00	KOSPI		유통업	N	N	N	N		N	5620	70	2	1.26	350574980	62285	78.82	5600	5670	5580	7210	3890	5550	5630.35	2.97	0	-489	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	714	9.66	0.58	12	0.49	582.00	9678.00	6640	20230626	-15.36	5060	20230726	11.07	6500	-13.54	20240607	5270	6.64	20240531	6550	-14.20	20231215	5060	11.07	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N
184	20240701	100137	57	100.00	KOSPI		유통업	N	N	N	N		N	5630	80	2	1.44	260603330	46278	58.56	5600	5670	5580	7210	3890	5550	5633.76	2.97	0	-960	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	716	9.67	0.58	12	0.36	582.00	9678.00	6640	20230626	-15.21	5060	20230726	11.26	6500	-13.38	20240607	5270	6.83	20240531	6550	-14.05	20231215	5060	11.26	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N
185	20240701	090138	57	100.00	KOSPI		유통업	N	N	N	N		N	5590	40	2	0.72	32878740	5879	7.44	5600	5620	5590	7210	3890	5550	5605.67	2.97	0	-702	5616	5582	5546	5512	5476	5585	5515	64	1660	500	4100	10	1	12712747	711	9.60	0.58	12	0.05	582.00	9678.00	6640	20230626	-15.81	5060	20230726	10.47	6500	-14.00	20240607	5270	6.07	20240531	6550	-14.66	20231215	5060	10.47	20230726	6.81	N	003010	500	63 억		378143	N	N	12	N	00	N