KissMeData/000050/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9610	-10	5	-0.10	75202490	7933	61.95	9520	9640	9390	12500	6740	9620	9479.70	1.10	0	-1061	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2635	59.69	0.34	12	0.03	161.00	28638.00	13450	20220805	-28.55	9300	20230728	3.33	11470	-16.22	20230309	9300	3.33	20230728	13450	-28.55	20220805	9300	3.33	20230728	0.29	N	000050	500	137 억	301477	N	N	3	N	N
3	20230731	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9470	-150	5	-1.56	54219940	5734	44.78	9520	9640	9390	12500	6740	9620	9455.87	1.10	0	-379	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2596	58.82	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.59	9300	20230728	1.83	11470	-17.44	20230309	9300	1.83	20230728	13450	-29.59	20220805	9300	1.83	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
4	20230731	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9480	-140	5	-1.46	54125160	5724	44.70	9520	9640	9390	12500	6740	9620	9455.83	1.10	0	-369	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2599	58.88	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.52	9300	20230728	1.94	11470	-17.35	20230309	9300	1.94	20230728	13450	-29.52	20220805	9300	1.94	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
5	20230731	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	9440	-180	5	-1.87	33045500	3502	27.35	9520	9640	9390	12500	6740	9620	9436.18	1.10	0	-236	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2588	58.63	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.81	9300	20230728	1.51	11470	-17.70	20230309	9300	1.51	20230728	13450	-29.81	20220805	9300	1.51	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
6	20230731	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9440	-180	5	-1.87	32516910	3446	26.91	9520	9640	9390	12500	6740	9620	9436.13	1.10	0	-186	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2588	58.63	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.81	9300	20230728	1.51	11470	-17.70	20230309	9300	1.51	20230728	13450	-29.81	20220805	9300	1.51	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
7	20230731	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9450	-170	5	-1.77	30138030	3194	24.94	9520	9640	9390	12500	6740	9620	9435.83	1.10	0	-185	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2591	58.70	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13450	-29.74	20220805	9300	1.61	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
8	20230731	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9420	-200	5	-2.08	25992800	2754	21.51	9520	9640	9390	12500	6740	9620	9438.20	1.10	0	-3	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2583	58.51	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.96	9300	20230728	1.29	11470	-17.87	20230309	9300	1.29	20230728	13450	-29.96	20220805	9300	1.29	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
9	20230731	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	20	2	0.21	495280	52	0.41	9520	9640	9520	12500	6740	9620	9524.62	1.10	0	0	10073	9846	9573	9346	9073	9960	9460	137	2880	500	6730	10	1	27415270	2643	59.88	0.34	12	0.00	161.00	28638.00	13450	20220805	-28.33	9300	20230728	3.66	11470	-15.95	20230309	9300	3.66	20230728	13450	-28.33	20220805	9300	3.66	20230728	0.29	N	000050	500	137 억	301477	N	N	12	N	N
10	20230728	160102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9620	220	2	2.34	120373090	12805	210.12	9400	9800	9300	12220	6580	9400	9400.48	1.11	0	-1665	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2637	59.75	0.34	12	0.05	161.00	28638.00	13450	20220805	-28.48	9300	20230728	3.44	11470	-16.13	20230309	9300	3.44	20230728	13450	-28.48	20220805	9300	3.44	20230728	0.31	N	000050	500	137 억	303149	N	N	12	N	N
11	20230728	150102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9350	-50	5	-0.53	117161970	12469	204.61	9400	9800	9300	12220	6580	9400	9396.26	1.11	0	-1434	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2563	58.07	0.33	12	0.05	161.00	28638.00	13450	20220805	-30.48	9300	20230728	0.54	11470	-18.48	20230309	9300	0.54	20230728	13450	-30.48	20220805	9300	0.54	20230728	0.31	N	000050	500	137 억	303149	N	N	0	N	N
12	20230728	140102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9400	0	3	0.00	59757960	6322	103.74	9400	9800	9350	12220	6580	9400	9452.38	1.11	0	-344	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2577	58.39	0.33	12	0.02	161.00	28638.00	13450	20220805	-30.11	9350	20230728	0.53	11470	-18.05	20230309	9350	0.53	20230728	13450	-30.11	20220805	9350	0.53	20230728	0.31	N	000050	500	137 억	303149	N	N	0	N	N
13	20230728	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9410	10	2	0.11	53117200	5615	92.14	9400	9800	9350	12220	6580	9400	9459.88	1.11	0	-239	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2580	58.45	0.33	12	0.02	161.00	28638.00	13450	20220805	-30.04	9350	20230728	0.64	11470	-17.96	20230309	9350	0.64	20230728	13450	-30.04	20220805	9350	0.64	20230728	0.31	N	000050	500	137 억	303149	N	N	0	N	N
14	20230728	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9380	-20	5	-0.21	51070130	5397	88.56	9400	9800	9350	12220	6580	9400	9462.69	1.11	0	-131	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2572	58.26	0.33	12	0.02	161.00	28638.00	13450	20220805	-30.26	9350	20230728	0.32	11470	-18.22	20230309	9350	0.32	20230728	13450	-30.26	20220805	9350	0.32	20230728	0.31	N	000050	500	137 억	303149	N	N	0	N	N
15	20230728	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9400	0	3	0.00	44964780	4747	77.90	9400	9800	9350	12220	6580	9400	9472.25	1.11	0	-131	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2577	58.39	0.33	12	0.02	161.00	28638.00	13450	20220805	-30.11	9350	20230728	0.53	11470	-18.05	20230309	9350	0.53	20230728	13450	-30.11	20220805	9350	0.53	20230728	0.31	N	000050	500	137 억	303149	N	N	0	N	N
16	20230728	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	30	2	0.32	11074350	1179	19.35	9400	9490	9350	12220	6580	9400	9393.00	1.11	0	-67	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2585	58.57	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.89	9350	20230728	0.86	11470	-17.79	20230309	9350	0.86	20230728	13450	-29.89	20220805	9350	0.86	20230728	0.31	N	000050	500	137 억	303149	N	N	0	N	N
17	20230728	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	9400	0	3	0.00	0	0	0.00	0	0	0	12220	6580	9400	0.00	1.11	0	0	9486	9442	9396	9352	9306	9420	9330	137	2820	500	6580	10	1	27415270	2577	58.39	0.33	12	0.00	161.00	28638.00	13450	20220805	-30.11	9350	20230727	0.53	11470	-18.05	20230309	9350	0.53	20230727	13450	-30.11	20220805	9350	0.53	20230727	0.31	N	000050	500	137 억	303149	N	N	0	N	N
18	20230727	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9400	-30	5	-0.32	57137280	6091	60.90	9440	9440	9350	12250	6610	9430	9380.61	1.11	-704	26	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2577	58.39	0.33	12	0.02	161.00	28638.00	13450	20220805	-30.11	9350	20230727	0.53	11470	-18.05	20230309	9350	0.53	20230727	13450	-30.11	20220805	9350	0.53	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
19	20230727	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9400	-30	5	-0.32	49611750	5287	52.86	9440	9440	9350	12250	6610	9430	9383.72	1.11	-704	46	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2577	58.39	0.33	12	0.02	161.00	28638.00	13450	20220805	-30.11	9350	20230727	0.53	11470	-18.05	20230309	9350	0.53	20230727	13450	-30.11	20220805	9350	0.53	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
20	20230727	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	0	3	0.00	29313540	3122	31.22	9440	9440	9350	12250	6610	9430	9389.35	1.11	-704	47	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2585	58.57	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.89	9350	20230727	0.86	11470	-17.79	20230309	9350	0.86	20230727	13450	-29.89	20220805	9350	0.86	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
21	20230727	130102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	0	3	0.00	28964630	3085	30.85	9440	9440	9350	12250	6610	9430	9388.86	1.11	-704	19	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2585	58.57	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.89	9350	20230727	0.86	11470	-17.79	20230309	9350	0.86	20230727	13450	-29.89	20220805	9350	0.86	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
22	20230727	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9390	-40	5	-0.42	19500230	2078	20.78	9440	9440	9350	12250	6610	9430	9384.13	1.11	-704	32	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2574	58.32	0.33	12	0.01	161.00	28638.00	13450	20220805	-30.19	9350	20230727	0.43	11470	-18.13	20230309	9350	0.43	20230727	13450	-30.19	20220805	9350	0.43	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
23	20230727	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9390	-40	5	-0.42	18138700	1933	19.33	9440	9440	9350	12250	6610	9430	9383.70	1.11	-704	18	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2574	58.32	0.33	12	0.01	161.00	28638.00	13450	20220805	-30.19	9350	20230727	0.43	11470	-18.13	20230309	9350	0.43	20230727	13450	-30.19	20220805	9350	0.43	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
24	20230727	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9350	-80	5	-0.85	17875780	1905	19.05	9440	9440	9350	12250	6610	9430	9383.61	1.11	-704	6	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2563	58.07	0.33	12	0.01	161.00	28638.00	13450	20220805	-30.48	9350	20230727	0.00	11470	-18.48	20230309	9350	0.00	20230727	13450	-30.48	20220805	9350	0.00	20230727	0.31	N	000050	500	137 억	303236	N	N	0	N	N
25	20230727	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9430	0	3	0.00	0	0	0.00	0	0	0	12250	6610	9430	0.00	1.11	-704	0	9670	9550	9460	9340	9250	9505	9295	137	2820	500	6600	10	1	27415270	2585	58.57	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.89	9370	20230726	0.64	11470	-17.79	20230309	9370	0.64	20230726	13450	-29.89	20220805	9370	0.64	20230726	0.31	N	000050	500	137 억	303236	N	N	0	N	N
26	20230726	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	-30	5	-0.32	94345120	10001	338.56	9460	9580	9370	12290	6630	9460	9433.57	1.11	0	-618	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2585	58.57	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.89	9370	20230726	0.64	11470	-17.79	20230309	9370	0.64	20230726	13450	-29.89	20220805	9370	0.64	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
27	20230726	150102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	-30	5	-0.32	93488630	9910	335.48	9460	9580	9370	12290	6630	9460	9433.77	1.11	0	-650	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2585	58.57	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.89	9370	20230726	0.64	11470	-17.79	20230309	9370	0.64	20230726	13450	-29.89	20220805	9370	0.64	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
28	20230726	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9450	-10	5	-0.11	93413540	9902	335.21	9460	9580	9370	12290	6630	9460	9433.81	1.11	0	-649	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2591	58.70	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.74	9370	20230726	0.85	11470	-17.61	20230309	9370	0.85	20230726	13450	-29.74	20220805	9370	0.85	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
29	20230726	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9400	-60	5	-0.63	74260850	7868	266.35	9460	9580	9400	12290	6630	9460	9438.34	1.11	0	-431	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2577	58.39	0.33	12	0.03	161.00	28638.00	13450	20220805	-30.11	9400	20230726	0.00	11470	-18.05	20230309	9400	0.00	20230726	13450	-30.11	20220805	9400	0.00	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
30	20230726	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	-30	5	-0.32	16246230	1719	58.19	9460	9580	9410	12290	6630	9460	9450.98	1.11	0	-4	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2585	58.57	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.89	9410	20230726	0.21	11470	-17.79	20230309	9410	0.21	20230726	13450	-29.89	20220805	9410	0.21	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
31	20230726	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9450	-10	5	-0.11	9281220	981	33.21	9460	9580	9450	12290	6630	9460	9460.98	1.11	0	17	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2591	58.70	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.74	9450	20230726	0.00	11470	-17.61	20230309	9450	0.00	20230726	13450	-29.74	20220805	9450	0.00	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
32	20230726	100102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9450	-10	5	-0.11	9092070	961	32.53	9460	9580	9450	12290	6630	9460	9461.05	1.11	0	19	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2591	58.70	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.74	9450	20230726	0.00	11470	-17.61	20230309	9450	0.00	20230726	13450	-29.74	20220805	9450	0.00	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
33	20230726	090102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9460	0	3	0.00	756800	80	2.71	9460	9460	9460	12290	6630	9460	9460.00	1.11	0	0	9633	9546	9503	9416	9373	9525	9395	137	2830	500	6620	10	1	27415270	2593	58.76	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.67	9460	20230726	0.00	11470	-17.52	20230309	9460	0.00	20230726	13450	-29.67	20220805	9460	0.00	20230726	0.31	N	000050	500	137 억	303940	N	N	0	N	N
34	20230725	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9460	-40	5	-0.42	28087200	2954	17.92	9500	9590	9460	12350	6650	9500	9508.19	1.11	0	27	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2593	58.76	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.67	9460	20230725	0.00	11470	-17.52	20230309	9460	0.00	20230725	13450	-29.67	20220805	9460	0.00	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
35	20230725	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9510	10	2	0.11	18685640	1963	11.91	9500	9590	9460	12350	6650	9500	9518.92	1.11	0	17	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.29	9460	20230725	0.53	11470	-17.09	20230309	9460	0.53	20230725	13450	-29.29	20220805	9460	0.53	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
36	20230725	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9510	10	2	0.11	17288400	1816	11.02	9500	9590	9460	12350	6650	9500	9520.04	1.11	0	14	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.29	9460	20230725	0.53	11470	-17.09	20230309	9460	0.53	20230725	13450	-29.29	20220805	9460	0.53	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
37	20230725	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9550	50	2	0.53	9730280	1022	6.20	9500	9590	9460	12350	6650	9500	9520.82	1.11	0	-12	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.00	9460	20230725	0.95	11470	-16.74	20230309	9460	0.95	20230725	13450	-29.00	20220805	9460	0.95	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
38	20230725	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9560	60	2	0.63	7457140	784	4.76	9500	9590	9460	12350	6650	9500	9511.66	1.11	0	-26	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2621	59.38	0.33	12	0.00	161.00	28638.00	13450	20220805	-28.92	9460	20230725	1.06	11470	-16.65	20230309	9460	1.06	20230725	13450	-28.92	20220805	9460	1.06	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
39	20230725	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9560	60	2	0.63	7047830	741	4.50	9500	9590	9460	12350	6650	9500	9511.24	1.11	0	-37	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2621	59.38	0.33	12	0.00	161.00	28638.00	13450	20220805	-28.92	9460	20230725	1.06	11470	-16.65	20230309	9460	1.06	20230725	13450	-28.92	20220805	9460	1.06	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
40	20230725	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9490	-10	5	-0.11	4524700	477	2.89	9500	9510	9460	12350	6650	9500	9485.74	1.11	0	-47	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2602	58.94	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.44	9460	20230725	0.32	11470	-17.26	20230309	9460	0.32	20230725	13450	-29.44	20220805	9460	0.32	20230725	0.31	N	000050	500	137 억	304037	N	N	0	N	N
41	20230725	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	0	3	0.00	294500	31	0.19	9500	9500	9500	12350	6650	9500	9500.00	1.11	0	0	9880	9690	9580	9390	9280	9635	9335	137	2850	500	6650	10	1	27415270	2604	59.01	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.37	9470	20230710	0.32	11470	-17.18	20230309	9470	0.32	20230710	13450	-29.37	20220805	9470	0.32	20230710	0.31	N	000050	500	137 억	304037	N	N	0	N	N
42	20230724	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9500	-270	5	-2.76	157393980	16481	202.05	9770	9770	9470	12700	6840	9770	9550.03	1.11	0	330	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2604	59.01	0.33	12	0.06	161.00	28638.00	13450	20220805	-29.37	9470	20230724	0.32	11470	-17.18	20230309	9470	0.32	20230724	13450	-29.37	20220805	9470	0.32	20230724	0.31	N	000050	500	137 억	303721	N	N	0	N	N
43	20230724	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9650	-120	5	-1.23	155403860	16272	199.49	9770	9770	9470	12700	6840	9770	9550.38	1.11	0	316	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2646	59.94	0.34	12	0.06	161.00	28638.00	13450	20220805	-28.25	9470	20230724	1.90	11470	-15.87	20230309	9470	1.90	20230724	13450	-28.25	20220805	9470	1.90	20230724	0.31	N	000050	500	137 억	303721	N	N	0	N	N
44	20230724	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9580	-190	5	-1.94	132311180	13864	169.96	9770	9770	9470	12700	6840	9770	9543.51	1.11	0	712	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2626	59.50	0.33	12	0.05	161.00	28638.00	13450	20220805	-28.77	9470	20230724	1.16	11470	-16.48	20230309	9470	1.16	20230724	13450	-28.77	20220805	9470	1.16	20230724	0.31	N	000050	500	137 억	303721	N	N	0	N	N
45	20230724	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	-270	5	-2.76	74599930	7804	95.67	9770	9770	9480	12700	6840	9770	9559.19	1.11	0	679	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2604	59.01	0.33	12	0.03	161.00	28638.00	13450	20220805	-29.37	9470	20230710	0.32	11470	-17.18	20230309	9470	0.32	20230710	13450	-29.37	20220805	9470	0.32	20230710	0.31	N	000050	500	137 억	303721	N	N	0	N	N
46	20230724	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9660	-110	5	-1.13	15207150	1572	19.27	9770	9770	9660	12700	6840	9770	9673.76	1.11	0	9	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2648	60.00	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.18	9470	20230710	2.01	11470	-15.78	20230309	9470	2.01	20230710	13450	-28.18	20220805	9470	2.01	20230710	0.31	N	000050	500	137 억	303721	N	N	0	N	N
47	20230724	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	-90	5	-0.92	5266700	543	6.66	9770	9770	9680	12700	6840	9770	9699.26	1.11	0	0	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2654	60.12	0.34	12	0.00	161.00	28638.00	13450	20220805	-28.03	9470	20230710	2.22	11470	-15.61	20230309	9470	2.22	20230710	13450	-28.03	20220805	9470	2.22	20230710	0.31	N	000050	500	137 억	303721	N	N	0	N	N
48	20230724	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9730	-40	5	-0.41	1101840	113	1.39	9770	9770	9730	12700	6840	9770	9750.80	1.11	0	0	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2668	60.43	0.34	12	0.00	161.00	28638.00	13450	20220805	-27.66	9470	20230710	2.75	11470	-15.17	20230309	9470	2.75	20230710	13450	-27.66	20220805	9470	2.75	20230710	0.31	N	000050	500	137 억	303721	N	N	0	N	N
49	20230724	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	9770	0	3	0.00	117240	12	0.15	9770	9770	9770	12700	6840	9770	9770.00	1.11	0	0	10070	9920	9800	9650	9530	9995	9725	137	2930	500	6830	10	1	27415270	2678	60.68	0.34	12	0.00	161.00	28638.00	13450	20220805	-27.36	9470	20230710	3.17	11470	-14.82	20230309	9470	3.17	20230710	13450	-27.36	20220805	9470	3.17	20230710	0.31	N	000050	500	137 억	303721	N	N	0	N	N
50	20230721	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9770	40	2	0.41	79841500	8157	119.45	9710	9950	9680	12640	6820	9730	9788.10	1.11	0	-315	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2678	60.68	0.34	12	0.03	161.00	28638.00	13450	20220805	-27.36	9470	20230710	3.17	11470	-14.82	20230309	9470	3.17	20230710	13450	-27.36	20220805	9470	3.17	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
51	20230721	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9750	20	2	0.21	76344240	7799	114.20	9710	9950	9680	12640	6820	9730	9788.98	1.11	0	-344	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2673	60.56	0.34	12	0.03	161.00	28638.00	13450	20220805	-27.51	9470	20230710	2.96	11470	-15.00	20230309	9470	2.96	20230710	13450	-27.51	20220805	9470	2.96	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
52	20230721	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	50	2	0.51	68063850	6952	101.80	9710	9950	9680	12640	6820	9730	9790.54	1.11	0	-305	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2681	60.75	0.34	12	0.03	161.00	28638.00	13450	20220805	-27.29	9470	20230710	3.27	11470	-14.73	20230309	9470	3.27	20230710	13450	-27.29	20220805	9470	3.27	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
53	20230721	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9770	40	2	0.41	67907460	6936	101.57	9710	9950	9680	12640	6820	9730	9790.58	1.11	0	-305	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2678	60.68	0.34	12	0.03	161.00	28638.00	13450	20220805	-27.36	9470	20230710	3.17	11470	-14.82	20230309	9470	3.17	20230710	13450	-27.36	20220805	9470	3.17	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
54	20230721	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9830	100	2	1.03	67115340	6855	100.38	9710	9950	9680	12640	6820	9730	9790.71	1.11	0	-302	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2695	61.06	0.34	12	0.03	161.00	28638.00	13450	20220805	-26.91	9470	20230710	3.80	11470	-14.30	20230309	9470	3.80	20230710	13450	-26.91	20220805	9470	3.80	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
55	20230721	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9740	10	2	0.10	55788060	5695	83.39	9710	9950	9680	12640	6820	9730	9795.97	1.11	0	-12	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2670	60.50	0.34	12	0.02	161.00	28638.00	13450	20220805	-27.58	9470	20230710	2.85	11470	-15.08	20230309	9470	2.85	20230710	13450	-27.58	20220805	9470	2.85	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
56	20230721	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9760	30	2	0.31	44065730	4492	65.78	9710	9950	9680	12640	6820	9730	9809.82	1.11	0	-17	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2676	60.62	0.34	12	0.02	161.00	28638.00	13450	20220805	-27.43	9470	20230710	3.06	11470	-14.91	20230309	9470	3.06	20230710	13450	-27.43	20220805	9470	3.06	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
57	20230721	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9710	-20	5	-0.21	932160	96	1.41	9710	9710	9710	12640	6820	9730	9710.00	1.11	0	0	9823	9776	9683	9636	9543	9800	9660	137	2910	500	6810	10	1	27415270	2662	60.31	0.34	12	0.00	161.00	28638.00	13450	20220805	-27.81	9470	20230710	2.53	11470	-15.34	20230309	9470	2.53	20230710	13450	-27.81	20220805	9470	2.53	20230710	0.31	N	000050	500	137 억	304144	N	N	9	N	N
58	20230720	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9730	50	2	0.52	65627860	6821	170.53	9640	9730	9590	12580	6780	9680	9621.44	1.11	0	-50	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2668	60.43	0.34	12	0.02	161.00	28638.00	13450	20220805	-27.66	9470	20230710	2.75	11470	-15.17	20230309	9470	2.75	20230710	13450	-27.66	20220805	9470	2.75	20230710	0.31	N	000050	500	137 억	304206	N	N	9	N	N
59	20230720	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-40	5	-0.41	54069660	5620	140.50	9640	9680	9590	12580	6780	9680	9620.94	1.11	0	-57	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2643	59.88	0.34	12	0.02	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
60	20230720	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-40	5	-0.41	46639850	4847	121.18	9640	9680	9590	12580	6780	9680	9622.42	1.11	0	-57	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2643	59.88	0.34	12	0.02	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
61	20230720	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-40	5	-0.41	29470850	3064	76.60	9640	9680	9590	12580	6780	9680	9618.42	1.11	0	-57	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2643	59.88	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
62	20230720	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9670	-10	5	-0.10	23560560	2451	61.27	9640	9680	9590	12580	6780	9680	9612.63	1.11	0	-57	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2651	60.06	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.10	9470	20230710	2.11	11470	-15.69	20230309	9470	2.11	20230710	13450	-28.10	20220805	9470	2.11	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
63	20230720	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9590	-90	5	-0.93	3434350	357	8.93	9640	9680	9590	12580	6780	9680	9620.03	1.11	0	-12	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2629	59.57	0.33	12	0.00	161.00	28638.00	13450	20220805	-28.70	9470	20230710	1.27	11470	-16.39	20230309	9470	1.27	20230710	13450	-28.70	20220805	9470	1.27	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
64	20230720	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-40	5	-0.41	96520	10	0.25	9640	9680	9620	12580	6780	9680	9652.00	1.11	0	2	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2643	59.88	0.34	12	0.00	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
65	20230720	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	0	3	0.00	0	0	0.00	0	0	0	12580	6780	9680	0.00	1.11	0	0	9860	9770	9660	9570	9460	9815	9615	137	2900	500	6770	10	1	27415270	2654	60.12	0.34	12	0.00	161.00	28638.00	13450	20220805	-28.03	9470	20230710	2.22	11470	-15.61	20230309	9470	2.22	20230710	13450	-28.03	20220805	9470	2.22	20230710	0.31	N	000050	500	137 억	304206	N	N	19	N	N
66	20230719	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	40	2	0.41	38527260	3999	30.62	9640	9750	9550	12530	6750	9640	9634.22	1.11	0	22	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2654	60.12	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.03	9470	20230710	2.22	11470	-15.61	20230309	9470	2.22	20230710	13450	-28.03	20220805	9470	2.22	20230710	0.31	N	000050	500	137 억	304179	N	N	19	N	N
67	20230719	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9660	20	2	0.21	33343700	3458	26.48	9640	9750	9570	12530	6750	9640	9642.48	1.11	0	22	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2648	60.00	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.18	9470	20230710	2.01	11470	-15.78	20230309	9470	2.01	20230710	13450	-28.18	20220805	9470	2.01	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
68	20230719	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	0	3	0.00	22785030	2364	18.10	9640	9750	9570	12530	6750	9640	9638.34	1.11	0	19	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2643	59.88	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
69	20230719	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9650	10	2	0.10	22582880	2343	17.94	9640	9750	9570	12530	6750	9640	9638.45	1.11	0	18	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2646	59.94	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.25	9470	20230710	1.90	11470	-15.87	20230309	9470	1.90	20230710	13450	-28.25	20220805	9470	1.90	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
70	20230719	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9660	20	2	0.21	22476730	2332	17.86	9640	9750	9570	12530	6750	9640	9638.39	1.11	0	18	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2648	60.00	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.18	9470	20230710	2.01	11470	-15.78	20230309	9470	2.01	20230710	13450	-28.18	20220805	9470	2.01	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
71	20230719	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9660	20	2	0.21	17917170	1860	14.24	9640	9750	9570	12530	6750	9640	9632.89	1.11	0	18	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2648	60.00	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.18	9470	20230710	2.01	11470	-15.78	20230309	9470	2.01	20230710	13450	-28.18	20220805	9470	2.01	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
72	20230719	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9610	-30	5	-0.31	5575100	580	4.44	9640	9660	9570	12530	6750	9640	9612.24	1.11	0	7	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2635	59.69	0.34	12	0.00	161.00	28638.00	13450	20220805	-28.55	9470	20230710	1.48	11470	-16.22	20230309	9470	1.48	20230710	13450	-28.55	20220805	9470	1.48	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
73	20230719	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	0	3	0.00	154240	16	0.12	9640	9640	9640	12530	6750	9640	9640.00	1.11	0	0	9966	9802	9686	9522	9406	9745	9465	137	2890	500	6740	10	1	27415270	2643	59.88	0.34	12	0.00	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304179	N	N	25	N	N
74	20230718	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-130	5	-1.33	125102110	12933	163.96	9770	9850	9570	12700	6840	9770	9673.09	1.11	0	101	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2643	59.88	0.34	12	0.05	161.00	28638.00	13450	20220805	-28.33	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304088	N	N	25	N	N
75	20230718	150102	57	100.00	KOSPI		유통업	N	N	N	N	N	9700	-70	5	-0.72	108228170	11196	141.94	9770	9850	9570	12700	6840	9770	9666.68	1.11	0	45	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2659	60.25	0.34	12	0.04	161.00	28638.00	13450	20220805	-27.88	9470	20230710	2.43	11470	-15.43	20230309	9470	2.43	20230710	13450	-27.88	20220805	9470	2.43	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
76	20230718	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9620	-150	5	-1.54	99591790	10302	130.60	9770	9850	9570	12700	6840	9770	9667.23	1.11	0	58	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2637	59.75	0.34	12	0.04	161.00	28638.00	13450	20220805	-28.48	9470	20230710	1.58	11470	-16.13	20230309	9470	1.58	20230710	13450	-28.48	20220805	9470	1.58	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
77	20230718	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9630	-140	5	-1.43	98648120	10204	129.36	9770	9850	9570	12700	6840	9770	9667.59	1.11	0	60	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2640	59.81	0.34	12	0.04	161.00	28638.00	13450	20220805	-28.40	9470	20230710	1.69	11470	-16.04	20230309	9470	1.69	20230710	13450	-28.40	20220805	9470	1.69	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
78	20230718	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9730	-40	5	-0.41	70429140	7283	92.33	9770	9850	9570	12700	6840	9770	9670.35	1.11	0	67	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2668	60.43	0.34	12	0.03	161.00	28638.00	13450	20220805	-27.66	9470	20230710	2.75	11470	-15.17	20230309	9470	2.75	20230710	13450	-27.66	20220805	9470	2.75	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
79	20230718	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	-90	5	-0.92	68291980	7062	89.53	9770	9850	9570	12700	6840	9770	9670.35	1.11	0	29	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2654	60.12	0.34	12	0.03	161.00	28638.00	13450	20220805	-28.03	9470	20230710	2.22	11470	-15.61	20230309	9470	2.22	20230710	13450	-28.03	20220805	9470	2.22	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
80	20230718	100102	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	-90	5	-0.92	28857550	2982	37.80	9770	9850	9570	12700	6840	9770	9677.25	1.11	0	34	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2654	60.12	0.34	12	0.01	161.00	28638.00	13450	20220805	-28.03	9470	20230710	2.22	11470	-15.61	20230309	9470	2.22	20230710	13450	-28.03	20220805	9470	2.22	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
81	20230718	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	10	2	0.10	1983320	203	2.57	9770	9780	9770	12700	6840	9770	9770.05	1.11	0	0	9950	9860	9710	9620	9470	9785	9545	137	2930	500	6830	10	1	27415270	2681	60.75	0.34	12	0.00	161.00	28638.00	13450	20220805	-27.29	9470	20230710	3.27	11470	-14.73	20230309	9470	3.27	20230710	13450	-27.29	20220805	9470	3.27	20230710	0.31	N	000050	500	137 억	304088	N	N	72	N	N
82	20230717	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	9770	220	2	2.30	76167330	7885	228.42	9800	9800	9560	12410	6690	9550	9659.07	1.11	0	30	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2678	60.68	0.34	12	0.03	161.00	28638.00	13950	20220714	-29.96	9470	20230710	3.17	11470	-14.82	20230309	9470	3.17	20230710	13450	-27.36	20220805	9470	3.17	20230710	0.31	N	000050	500	137 억	304104	N	N	72	N	N
83	20230717	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9670	120	2	1.26	70792470	7329	212.31	9800	9800	9560	12410	6690	9550	9659.23	1.11	0	-16	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2651	60.06	0.34	12	0.03	161.00	28638.00	13950	20220714	-30.68	9470	20230710	2.11	11470	-15.69	20230309	9470	2.11	20230710	13450	-28.10	20220805	9470	2.11	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
84	20230717	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	90	2	0.94	64402670	6667	193.13	9800	9800	9560	12410	6690	9550	9659.92	1.11	0	-25	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2643	59.88	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.90	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13450	-28.33	20220805	9470	1.80	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
85	20230717	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9650	100	2	1.05	63843550	6609	191.45	9800	9800	9560	12410	6690	9550	9660.09	1.11	0	-25	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2646	59.94	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.82	9470	20230710	1.90	11470	-15.87	20230309	9470	1.90	20230710	13450	-28.25	20220805	9470	1.90	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
86	20230717	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	9650	100	2	1.05	63679500	6592	190.96	9800	9800	9560	12410	6690	9550	9660.12	1.11	0	-25	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2646	59.94	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.82	9470	20230710	1.90	11470	-15.87	20230309	9470	1.90	20230710	13450	-28.25	20220805	9470	1.90	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
87	20230717	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9620	70	2	0.73	61256950	6341	183.69	9800	9800	9560	12410	6690	9550	9660.46	1.11	0	-25	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2637	59.75	0.34	12	0.02	161.00	28638.00	13950	20220714	-31.04	9470	20230710	1.58	11470	-16.13	20230309	9470	1.58	20230710	13450	-28.48	20220805	9470	1.58	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
88	20230717	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9630	80	2	0.84	26797260	2777	80.45	9800	9800	9560	12410	6690	9550	9649.72	1.11	0	-28	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2640	59.81	0.34	12	0.01	161.00	28638.00	13950	20220714	-30.97	9470	20230710	1.69	11470	-16.04	20230309	9470	1.69	20230710	13450	-28.40	20220805	9470	1.69	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
89	20230717	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9700	150	2	1.57	4153200	424	12.28	9800	9800	9700	12410	6690	9550	9795.28	1.11	0	0	9703	9626	9563	9486	9423	9595	9455	137	2860	500	6680	10	1	27415270	2659	60.25	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.47	9470	20230710	2.43	11470	-15.43	20230309	9470	2.43	20230710	13450	-27.88	20220805	9470	2.43	20230710	0.31	N	000050	500	137 억	304104	N	N	11	N	N
90	20230714	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9550	50	2	0.53	32933100	3452	62.66	9640	9640	9500	12350	6650	9500	9540.29	1.11	0	18	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.54	9470	20230710	0.84	11470	-16.74	20230309	9470	0.84	20230710	13950	-31.54	20220714	9470	0.84	20230710	0.31	N	000050	500	137 억	304102	N	N	11	N	N
91	20230714	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9510	10	2	0.11	26731990	2800	50.83	9640	9640	9500	12350	6650	9500	9547.14	1.11	0	24	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.83	9470	20230710	0.42	11470	-17.09	20230309	9470	0.42	20230710	13950	-31.83	20220714	9470	0.42	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
92	20230714	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	0	3	0.00	26636900	2790	50.64	9640	9640	9500	12350	6650	9500	9547.28	1.11	0	22	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2604	59.01	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.90	9470	20230710	0.32	11470	-17.18	20230309	9470	0.32	20230710	13950	-31.90	20220714	9470	0.32	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
93	20230714	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9510	10	2	0.11	23330010	2442	44.33	9640	9640	9510	12350	6650	9500	9553.65	1.11	0	0	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.83	9470	20230710	0.42	11470	-17.09	20230309	9470	0.42	20230710	13950	-31.83	20220714	9470	0.42	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
94	20230714	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9530	30	2	0.32	22759340	2382	43.24	9640	9640	9510	12350	6650	9500	9554.72	1.11	0	0	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2613	59.19	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.68	9470	20230710	0.63	11470	-16.91	20230309	9470	0.63	20230710	13950	-31.68	20220714	9470	0.63	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
95	20230714	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9590	90	2	0.95	13299560	1392	25.27	9640	9640	9510	12350	6650	9500	9554.28	1.11	0	0	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2629	59.57	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.25	9470	20230710	1.27	11470	-16.39	20230309	9470	1.27	20230710	13950	-31.25	20220714	9470	1.27	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
96	20230714	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9530	30	2	0.32	7184660	752	13.65	9640	9640	9510	12350	6650	9500	9554.07	1.11	0	0	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2613	59.19	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.68	9470	20230710	0.63	11470	-16.91	20230309	9470	0.63	20230710	13950	-31.68	20220714	9470	0.63	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
97	20230714	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	140	2	1.47	453080	47	0.85	9640	9640	9640	12350	6650	9500	9640.00	1.11	0	0	9753	9626	9563	9436	9373	9595	9405	137	2850	500	6650	10	1	27415270	2643	59.88	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.90	9470	20230710	1.80	11470	-15.95	20230309	9470	1.80	20230710	13950	-30.90	20220714	9470	1.80	20230710	0.31	N	000050	500	137 억	304102	N	N	264	N	N
98	20230713	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	-10	5	-0.11	52429990	5504	697.59	9690	9690	9500	12360	6660	9510	9525.80	1.11	0	-164	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2604	59.01	0.33	12	0.02	161.00	28638.00	13950	20220714	-31.90	9470	20230710	0.32	11470	-17.18	20230309	9470	0.32	20230710	13950	-31.90	20220714	9470	0.32	20230710	0.31	N	000050	500	137 억	304106	N	N	264	N	N
99	20230713	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9530	20	2	0.21	48547400	5096	645.88	9690	9690	9500	12360	6660	9510	9526.57	1.11	0	-304	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13950	20220714	-31.68	9470	20230710	0.63	11470	-16.91	20230309	9470	0.63	20230710	13950	-31.68	20220714	9470	0.63	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
100	20230713	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	-10	5	-0.11	33119900	3473	440.18	9690	9690	9500	12360	6660	9510	9536.40	1.11	0	-104	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2604	59.01	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.90	9470	20230710	0.32	11470	-17.18	20230309	9470	0.32	20230710	13950	-31.90	20220714	9470	0.32	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
101	20230713	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9550	40	2	0.42	14321250	1500	190.11	9690	9690	9520	12360	6660	9510	9547.50	1.11	0	-104	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.54	9470	20230710	0.84	11470	-16.74	20230309	9470	0.84	20230710	13950	-31.54	20220714	9470	0.84	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
102	20230713	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9550	40	2	0.42	11800210	1236	156.65	9690	9690	9520	12360	6660	9510	9547.10	1.11	0	-68	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.54	9470	20230710	0.84	11470	-16.74	20230309	9470	0.84	20230710	13950	-31.54	20220714	9470	0.84	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
103	20230713	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9550	40	2	0.42	10883410	1140	144.49	9690	9690	9520	12360	6660	9510	9546.85	1.11	0	-4	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.54	9470	20230710	0.84	11470	-16.74	20230309	9470	0.84	20230710	13950	-31.54	20220714	9470	0.84	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
104	20230713	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9540	30	2	0.32	4900130	513	65.02	9690	9690	9520	12360	6660	9510	9551.91	1.11	0	-4	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2615	59.25	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.61	9470	20230710	0.74	11470	-16.83	20230309	9470	0.74	20230710	13950	-31.61	20220714	9470	0.74	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
105	20230713	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	170	2	1.79	707320	73	9.25	9690	9690	9680	12360	6660	9510	9689.32	1.11	0	-4	9656	9582	9546	9472	9436	9565	9455	137	2850	500	6650	10	1	27415270	2654	60.12	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.61	9470	20230710	2.22	11470	-15.61	20230309	9470	2.22	20230710	13950	-30.61	20220714	9470	2.22	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
106	20230712	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9510	0	3	0.00	7103620	741	18.17	9600	9620	9510	12360	6660	9510	9586.53	1.11	0	-7	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.83	9470	20230710	0.42	11470	-17.09	20230309	9470	0.42	20230710	13950	-31.83	20220714	9470	0.42	20230710	0.31	N	000050	500	137 억	304106	N	N	26	N	N
107	20230712	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9510	0	3	0.00	6704200	699	17.14	9600	9620	9510	12360	6660	9510	9591.13	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.83	9470	20230710	0.42	11470	-17.09	20230309	9470	0.42	20230710	13950	-31.83	20220714	9470	0.42	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
108	20230712	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9530	20	2	0.21	6009820	626	15.35	9600	9620	9530	12360	6660	9510	9600.35	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2613	59.19	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.68	9470	20230710	0.63	11470	-16.91	20230309	9470	0.63	20230710	13950	-31.68	20220714	9470	0.63	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
109	20230712	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9580	70	2	0.74	5675970	591	14.49	9600	9620	9580	12360	6660	9510	9604.01	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2626	59.50	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.33	9470	20230710	1.16	11470	-16.48	20230309	9470	1.16	20230710	13950	-31.33	20220714	9470	1.16	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
110	20230712	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9600	90	2	0.95	5080740	529	12.97	9600	9620	9600	12360	6660	9510	9604.42	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2632	59.63	0.34	12	0.00	161.00	28638.00	13950	20220714	-31.18	9470	20230710	1.37	11470	-16.30	20230309	9470	1.37	20230710	13950	-31.18	20220714	9470	1.37	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
111	20230712	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9600	90	2	0.95	3477540	362	8.87	9600	9620	9600	12360	6660	9510	9606.46	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2632	59.63	0.34	12	0.00	161.00	28638.00	13950	20220714	-31.18	9470	20230710	1.37	11470	-16.30	20230309	9470	1.37	20230710	13950	-31.18	20220714	9470	1.37	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
112	20230712	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9610	100	2	1.05	2795880	291	7.13	9600	9620	9600	12360	6660	9510	9607.84	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2635	59.69	0.34	12	0.00	161.00	28638.00	13950	20220714	-31.11	9470	20230710	1.48	11470	-16.22	20230309	9470	1.48	20230710	13950	-31.11	20220714	9470	1.48	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
113	20230712	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9600	90	2	0.95	220800	23	0.56	9600	9600	9600	12360	6660	9510	9600.00	1.11	0	0	9783	9646	9563	9426	9343	9715	9495	137	2850	500	6650	10	1	27415270	2632	59.63	0.34	12	0.00	161.00	28638.00	13950	20220714	-31.18	9470	20230710	1.37	11470	-16.30	20230309	9470	1.37	20230710	13950	-31.18	20220714	9470	1.37	20230710	0.31	N	000050	500	137 억	304106	N	N	33	N	N
114	20230711	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9510	40	2	0.42	38921610	4078	113.00	9500	9700	9480	12310	6630	9470	9544.29	1.11	0	-4	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.83	9470	20230710	0.42	11470	-17.09	20230309	9470	0.42	20230710	13950	-31.83	20220714	9470	0.42	20230710	0.31	N	000050	500	137 억	304104	N	N	33	N	N
115	20230711	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	30	2	0.32	35861400	3756	104.07	9500	9700	9480	12310	6630	9470	9547.76	1.11	0	-3	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2604	59.01	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.90	9470	20230710	0.32	11470	-17.18	20230309	9470	0.32	20230710	13950	-31.90	20220714	9470	0.32	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
116	20230711	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9520	50	2	0.53	35594880	3728	103.30	9500	9700	9480	12310	6630	9470	9547.98	1.11	0	-3	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2610	59.13	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.76	9470	20230710	0.53	11470	-17.00	20230309	9470	0.53	20230710	13950	-31.76	20220714	9470	0.53	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
117	20230711	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9530	60	2	0.63	35432940	3711	102.83	9500	9700	9480	12310	6630	9470	9548.08	1.11	0	-3	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2613	59.19	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.68	9470	20230710	0.63	11470	-16.91	20230309	9470	0.63	20230710	13950	-31.68	20220714	9470	0.63	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
118	20230711	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	9520	50	2	0.53	27686970	2903	80.44	9500	9700	9480	12310	6630	9470	9537.36	1.11	0	-3	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2610	59.13	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.76	9470	20230710	0.53	11470	-17.00	20230309	9470	0.53	20230710	13950	-31.76	20220714	9470	0.53	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
119	20230711	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9520	50	2	0.53	21051450	2206	61.12	9500	9700	9480	12310	6630	9470	9542.82	1.11	0	-3	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2610	59.13	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.76	9470	20230710	0.53	11470	-17.00	20230309	9470	0.53	20230710	13950	-31.76	20220714	9470	0.53	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
120	20230711	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9600	130	2	1.37	20194430	2116	58.63	9500	9700	9480	12310	6630	9470	9543.68	1.11	0	-3	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2632	59.63	0.34	12	0.01	161.00	28638.00	13950	20220714	-31.18	9470	20230710	1.37	11470	-16.30	20230309	9470	1.37	20230710	13950	-31.18	20220714	9470	1.37	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
121	20230711	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9510	40	2	0.42	532500	56	1.55	9500	9510	9500	12310	6630	9470	9508.93	1.11	0	-6	9976	9722	9596	9342	9216	9660	9280	137	2840	500	6620	10	1	27415270	2607	59.07	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.83	9470	20230710	0.42	11470	-17.09	20230309	9470	0.42	20230710	13950	-31.83	20220714	9470	0.42	20230710	0.31	N	000050	500	137 억	304104	N	N	0	N	N
122	20230710	160102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9470	-370	5	-3.76	34279600	3558	79.10	9850	9850	9470	12790	6890	9840	9634.61	1.11	0	-353	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2596	58.82	0.33	12	0.01	161.00	28638.00	13950	20220714	-32.11	9470	20230710	0.00	11470	-17.44	20230309	9470	0.00	20230710	13950	-32.11	20220714	9470	0.00	20230710	0.31	N	000050	500	137 억	304105	N	N	0	N	N
123	20230710	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9580	-260	5	-2.64	24771940	2557	56.85	9850	9850	9570	12790	6890	9840	9687.89	1.11	0	24	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2626	59.50	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.33	9510	20230707	0.74	11470	-16.48	20230309	9510	0.74	20230707	13950	-31.33	20220714	9510	0.74	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
124	20230710	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9670	-170	5	-1.73	20283380	2091	46.49	9850	9850	9670	12790	6890	9840	9700.33	1.11	0	25	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2651	60.06	0.34	12	0.01	161.00	28638.00	13950	20220714	-30.68	9510	20230707	1.68	11470	-15.69	20230309	9510	1.68	20230707	13950	-30.68	20220714	9510	1.68	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
125	20230710	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9680	-160	5	-1.63	20225310	2085	46.35	9850	9850	9670	12790	6890	9840	9700.39	1.11	0	25	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2654	60.12	0.34	12	0.01	161.00	28638.00	13950	20220714	-30.61	9510	20230707	1.79	11470	-15.61	20230309	9510	1.79	20230707	13950	-30.61	20220714	9510	1.79	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
126	20230710	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	9700	-140	5	-1.42	10527880	1083	24.08	9850	9850	9700	12790	6890	9840	9721.03	1.11	0	25	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2659	60.25	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.47	9510	20230707	2.00	11470	-15.43	20230309	9510	2.00	20230707	13950	-30.47	20220714	9510	2.00	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
127	20230710	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9710	-130	5	-1.32	9731840	1001	22.25	9850	9850	9700	12790	6890	9840	9722.12	1.11	0	25	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2662	60.31	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.39	9510	20230707	2.10	11470	-15.34	20230309	9510	2.10	20230707	13950	-30.39	20220714	9510	2.10	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
128	20230710	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9730	-110	5	-1.12	4803650	493	10.96	9850	9850	9730	12790	6890	9840	9743.71	1.11	0	12	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2668	60.43	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.25	9510	20230707	2.31	11470	-15.17	20230309	9510	2.31	20230707	13950	-30.25	20220714	9510	2.31	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
129	20230710	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9850	10	2	0.10	265950	27	0.60	9850	9850	9850	12790	6890	9840	9850.00	1.11	0	0	10060	9950	9730	9620	9400	10005	9675	137	2950	500	6880	10	1	27415270	2700	61.18	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.39	9510	20230707	3.58	11470	-14.12	20230309	9510	3.58	20230707	13950	-29.39	20220714	9510	3.58	20230707	0.31	N	000050	500	137 억	304105	N	N	0	N	N
130	20230707	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9840	140	2	1.44	43231440	4498	63.00	9610	9840	9510	12610	6790	9700	9611.21	1.11	0	404	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2698	61.12	0.34	12	0.02	161.00	28638.00	13950	20220714	-29.46	9510	20230707	3.47	11470	-14.21	20230309	9510	3.47	20230707	13950	-29.46	20220714	9510	3.47	20230707	0.32	N	000050	500	137 억	304102	N	N	20	N	N
131	20230707	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9540	-160	5	-1.65	33772400	3532	49.47	9610	9610	9540	12610	6790	9700	9561.83	1.11	0	-366	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2615	59.25	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.61	9540	20230707	0.00	11470	-16.83	20230309	9540	0.00	20230707	13950	-31.61	20220714	9540	0.00	20230707	0.32	N	000050	500	137 억	304102	N	N	20	N	N
132	20230707	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9560	-140	5	-1.44	26915850	2814	39.41	9610	9610	9550	12610	6790	9700	9564.98	1.11	0	-309	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2621	59.38	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.47	9550	20230707	0.10	11470	-16.65	20230309	9550	0.10	20230707	13950	-31.47	20220714	9550	0.10	20230707	0.32	N	000050	500	137 억	304102	N	N	20	N	N
133	20230707	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9550	-150	5	-1.55	24891010	2602	36.44	9610	9610	9550	12610	6790	9700	9566.11	1.11	0	-224	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2618	59.32	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.54	9550	20230707	0.00	11470	-16.74	20230309	9550	0.00	20230707	13950	-31.54	20220714	9550	0.00	20230707	0.32	N	000050	500	137 억	304102	N	N	20	N	N
134	20230707	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9570	-130	5	-1.34	16343460	1707	23.91	9610	9610	9550	12610	6790	9700	9574.38	1.11	0	-161	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2624	59.44	0.33	12	0.01	161.00	28638.00	13950	20220714	-31.40	9550	20230707	0.21	11470	-16.56	20230309	9550	0.21	20230707	13950	-31.40	20220714	9550	0.21	20230707	0.32	N	000050	500	137 억	304102	N	N	20	N	N
135	20230707	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9560	-140	5	-1.44	9839330	1026	14.37	9610	9610	9560	12610	6790	9700	9589.99	1.11	0	-59	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2621	59.38	0.33	12	0.00	161.00	28638.00	13950	20220714	-31.47	9560	20230707	0.00	11470	-16.65	20230309	9560	0.00	20230707	13950	-31.47	20220714	9560	0.00	20230707	0.32	N	000050	500	137 억	304102	N	N	20	N	N
136	20230707	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9600	-100	5	-1.03	700980	73	1.02	9610	9610	9600	12610	6790	9700	9602.47	1.11	0	-15	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2632	59.63	0.34	12	0.00	161.00	28638.00	13950	20220714	-31.18	9570	20230706	0.31	11470	-16.30	20230309	9570	0.31	20230706	13950	-31.18	20220714	9570	0.31	20230706	0.32	N	000050	500	137 억	304102	N	N	20	N	N
137	20230707	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9610	-90	5	-0.93	105710	11	0.15	9610	9610	9610	12610	6790	9700	9610.00	1.11	0	0	9920	9810	9690	9580	9460	9815	9585	137	2910	500	6790	10	1	27415270	2635	59.69	0.34	12	0.00	161.00	28638.00	13950	20220714	-31.11	9570	20230706	0.42	11470	-16.22	20230309	9570	0.42	20230706	13950	-31.11	20220714	9570	0.42	20230706	0.32	N	000050	500	137 억	304102	N	N	20	N	N
138	20230706	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9700	0	3	0.00	68799750	7140	147.58	9700	9800	9570	12610	6790	9700	9635.82	1.11	0	719	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2659	60.25	0.34	12	0.03	161.00	28638.00	13950	20220714	-30.47	9570	20230706	1.36	11470	-15.43	20230309	9570	1.36	20230706	13950	-30.47	20220714	9570	1.36	20230706	0.31	N	000050	500	137 억	304193	N	N	20	N	N
139	20230706	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9650	-50	5	-0.52	59629470	6193	128.01	9700	9800	9570	12610	6790	9700	9628.53	1.11	0	-91	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2646	59.94	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.82	9570	20230706	0.84	11470	-15.87	20230309	9570	0.84	20230706	13950	-30.82	20220714	9570	0.84	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
140	20230706	140102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9580	-120	5	-1.24	49026590	5088	105.17	9700	9800	9570	12610	6790	9700	9635.73	1.11	0	-91	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2626	59.50	0.33	12	0.02	161.00	28638.00	13950	20220714	-31.33	9570	20230706	0.10	11470	-16.48	20230309	9570	0.10	20230706	13950	-31.33	20220714	9570	0.10	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
141	20230706	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9620	-80	5	-0.82	30288830	3134	64.78	9700	9800	9610	12610	6790	9700	9664.59	1.11	0	-74	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2637	59.75	0.34	12	0.01	161.00	28638.00	13950	20220714	-31.04	9610	20230706	0.10	11470	-16.13	20230309	9610	0.10	20230706	13950	-31.04	20220714	9610	0.10	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
142	20230706	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9660	-40	5	-0.41	12017000	1240	25.63	9700	9800	9660	12610	6790	9700	9691.13	1.11	0	-43	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2648	60.00	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.75	9660	20230706	0.00	11470	-15.78	20230309	9660	0.00	20230706	13950	-30.75	20220714	9660	0.00	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
143	20230706	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9710	10	2	0.10	10092460	1041	21.52	9700	9800	9670	12610	6790	9700	9694.97	1.11	0	-43	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2662	60.31	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.39	9670	20230706	0.41	11470	-15.34	20230309	9670	0.41	20230706	13950	-30.39	20220714	9670	0.41	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
144	20230706	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9680	-20	5	-0.21	7568250	780	16.12	9700	9800	9670	12610	6790	9700	9702.88	1.11	0	-43	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2654	60.12	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.61	9670	20230706	0.10	11470	-15.61	20230309	9670	0.10	20230706	13950	-30.61	20220714	9670	0.10	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
145	20230706	090101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9800	100	2	1.03	371620	38	0.79	9700	9800	9700	12610	6790	9700	9779.47	1.11	0	-18	9860	9780	9740	9660	9620	9760	9640	137	2910	500	6790	10	1	27415270	2687	60.87	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.75	9700	20230706	1.03	11470	-14.56	20230309	9700	1.03	20230706	13950	-29.75	20220714	9700	1.03	20230706	0.31	N	000050	500	137 억	304193	N	N	0	N	N
146	20230705	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9700	-60	5	-0.61	47064420	4838	72.30	9790	9820	9700	12680	6840	9760	9728.07	1.11	0	-95	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2659	60.25	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.47	9700	20230705	0.00	11470	-15.43	20230309	9700	0.00	20230705	13950	-30.47	20220714	9700	0.00	20230705	0.31	N	000050	500	137 억	304283	N	N	9	N	N
147	20230705	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9700	-60	5	-0.61	44314080	4555	68.07	9790	9820	9700	12680	6840	9760	9728.67	1.11	0	-96	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2659	60.25	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.47	9700	20230705	0.00	11470	-15.43	20230309	9700	0.00	20230705	13950	-30.47	20220714	9700	0.00	20230705	0.31	N	000050	500	137 억	304283	N	N	9	N	N
148	20230705	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9710	-50	5	-0.51	40229020	4134	61.78	9790	9820	9700	12680	6840	9760	9731.26	1.11	0	-89	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2662	60.31	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.39	9700	20230705	0.10	11470	-15.34	20230309	9700	0.10	20230705	13950	-30.39	20220714	9700	0.10	20230705	0.31	N	000050	500	137 억	304283	N	N	9	N	N
149	20230705	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9710	-50	5	-0.51	39782330	4088	61.09	9790	9820	9700	12680	6840	9760	9731.49	1.11	0	-89	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2662	60.31	0.34	12	0.01	161.00	28638.00	13950	20220714	-30.39	9700	20230705	0.10	11470	-15.34	20230309	9700	0.10	20230705	13950	-30.39	20220714	9700	0.10	20230705	0.31	N	000050	500	137 억	304283	N	N	9	N	N
150	20230705	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9760	0	3	0.00	11148380	1141	17.05	9790	9820	9760	12680	6840	9760	9770.71	1.11	0	-89	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2676	60.62	0.34	12	0.00	161.00	28638.00	13950	20220714	-30.04	9750	20230704	0.10	11470	-14.91	20230309	9750	0.10	20230704	13950	-30.04	20220714	9750	0.10	20230704	0.31	N	000050	500	137 억	304283	N	N	9	N	N
151	20230705	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9770	10	2	0.10	7205300	737	11.01	9790	9820	9770	12680	6840	9760	9776.53	1.11	0	-86	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2678	60.68	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.96	9750	20230704	0.21	11470	-14.82	20230309	9750	0.21	20230704	13950	-29.96	20220714	9750	0.21	20230704	0.31	N	000050	500	137 억	304283	N	N	9	N	N
152	20230705	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	20	2	0.20	4469680	457	6.83	9790	9820	9770	12680	6840	9760	9780.48	1.11	0	-72	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2681	60.75	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.89	9750	20230704	0.31	11470	-14.73	20230309	9750	0.31	20230704	13950	-29.89	20220714	9750	0.31	20230704	0.31	N	000050	500	137 억	304283	N	N	9	N	N
153	20230705	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9790	30	2	0.31	469920	48	0.72	9790	9790	9790	12680	6840	9760	9790.00	1.11	0	-48	10033	9896	9823	9686	9613	9860	9650	137	2920	500	6830	10	1	27415270	2684	60.81	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.82	9750	20230704	0.41	11470	-14.65	20230309	9750	0.41	20230704	13950	-29.82	20220714	9750	0.41	20230704	0.31	N	000050	500	137 억	304283	N	N	9	N	N
154	20230704	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9760	-170	5	-1.71	65645070	6692	256.10	9930	9960	9750	12900	6960	9930	9809.48	1.11	0	-2578	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2676	60.62	0.34	12	0.02	161.00	28638.00	13950	20220714	-30.04	9750	20230704	0.10	11470	-14.91	20230309	9750	0.10	20230704	13950	-30.04	20220714	9750	0.10	20230704	0.31	N	000050	500	137 억	304545	N	N	9	N	N
155	20230704	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9770	-160	5	-1.61	58012310	5910	226.18	9930	9960	9750	12900	6960	9930	9815.96	1.11	0	-2188	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2678	60.68	0.34	12	0.02	161.00	28638.00	13950	20220714	-29.96	9750	20230704	0.21	11470	-14.82	20230309	9750	0.21	20230704	13950	-29.96	20220714	9750	0.21	20230704	0.31	N	000050	500	137 억	304545	N	N	24	N	N
156	20230704	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9760	-170	5	-1.71	33942170	3448	131.96	9930	9960	9760	12900	6960	9930	9844.02	1.11	0	-1000	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2676	60.62	0.34	12	0.01	161.00	28638.00	13950	20220714	-30.04	9760	20230704	0.00	11470	-14.91	20230309	9760	0.00	20230704	13950	-30.04	20220714	9760	0.00	20230704	0.31	N	000050	500	137 억	304545	N	N	24	N	N
157	20230704	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-50	5	-0.50	10733020	1084	41.48	9930	9960	9860	12900	6960	9930	9901.31	1.11	0	-179	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2709	61.37	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.18	9850	20230621	0.30	11470	-13.86	20230309	9850	0.30	20230621	13950	-29.18	20220714	9850	0.30	20230621	0.31	N	000050	500	137 억	304545	N	N	24	N	N
158	20230704	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	-60	5	-0.60	10466510	1057	40.45	9930	9960	9860	12900	6960	9930	9902.09	1.11	0	-153	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2706	61.30	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.25	9850	20230621	0.20	11470	-13.95	20230309	9850	0.20	20230621	13950	-29.25	20220714	9850	0.20	20230621	0.31	N	000050	500	137 억	304545	N	N	24	N	N
159	20230704	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9890	-40	5	-0.40	9499720	959	36.70	9930	9960	9860	12900	6960	9930	9905.86	1.11	0	-105	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2711	61.43	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.31	N	000050	500	137 억	304545	N	N	24	N	N
160	20230704	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9890	-40	5	-0.40	7345280	741	28.36	9930	9960	9880	12900	6960	9930	9912.66	1.11	0	-51	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2711	61.43	0.35	12	0.00	161.00	28638.00	13950	20220714	-29.10	9850	20230621	0.41	11470	-13.78	20230309	9850	0.41	20230621	13950	-29.10	20220714	9850	0.41	20230621	0.31	N	000050	500	137 억	304545	N	N	24	N	N
161	20230704	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9930	0	3	0.00	2998860	302	11.56	9930	9930	9930	12900	6960	9930	9930.00	1.11	0	-22	10050	9990	9930	9870	9810	9960	9840	137	2970	500	6950	10	1	27415270	2722	61.68	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.82	9850	20230621	0.81	11470	-13.43	20230309	9850	0.81	20230621	13950	-28.82	20220714	9850	0.81	20230621	0.31	N	000050	500	137 억	304545	N	N	24	N	N
162	20230703	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	9930	-10	5	-0.10	25845940	2613	153.26	9940	9990	9870	12920	6960	9940	9891.29	1.11	0	-308	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2722	61.68	0.35	12	0.01	161.00	28638.00	13950	20220714	-28.82	9850	20230621	0.81	11470	-13.43	20230309	9850	0.81	20230621	13950	-28.82	20220714	9850	0.81	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
163	20230703	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-60	5	-0.60	23071940	2333	136.83	9940	9990	9870	12920	6960	9940	9889.39	1.11	0	-264	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2709	61.37	0.34	12	0.01	161.00	28638.00	13950	20220714	-29.18	9850	20230621	0.30	11470	-13.86	20230309	9850	0.30	20230621	13950	-29.18	20220714	9850	0.30	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
164	20230703	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-60	5	-0.60	22894110	2315	135.78	9940	9990	9870	12920	6960	9940	9889.46	1.11	0	-246	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2709	61.37	0.34	12	0.01	161.00	28638.00	13950	20220714	-29.18	9850	20230621	0.30	11470	-13.86	20230309	9850	0.30	20230621	13950	-29.18	20220714	9850	0.30	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
165	20230703	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-60	5	-0.60	21620690	2186	128.21	9940	9990	9870	12920	6960	9940	9890.53	1.11	0	-233	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2709	61.37	0.34	12	0.01	161.00	28638.00	13950	20220714	-29.18	9850	20230621	0.30	11470	-13.86	20230309	9850	0.30	20230621	13950	-29.18	20220714	9850	0.30	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
166	20230703	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	-70	5	-0.70	21235470	2147	125.92	9940	9990	9870	12920	6960	9940	9890.76	1.11	0	-223	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2706	61.30	0.34	12	0.01	161.00	28638.00	13950	20220714	-29.25	9850	20230621	0.20	11470	-13.95	20230309	9850	0.20	20230621	13950	-29.25	20220714	9850	0.20	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
167	20230703	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	-70	5	-0.70	19666120	1988	116.60	9940	9990	9870	12920	6960	9940	9892.41	1.11	0	-64	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2706	61.30	0.34	12	0.01	161.00	28638.00	13950	20220714	-29.25	9850	20230621	0.20	11470	-13.95	20230309	9850	0.20	20230621	13950	-29.25	20220714	9850	0.20	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
168	20230703	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-60	5	-0.60	11943700	1206	70.73	9940	9990	9880	12920	6960	9940	9903.57	1.11	0	-48	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2709	61.37	0.34	12	0.00	161.00	28638.00	13950	20220714	-29.18	9850	20230621	0.30	11470	-13.86	20230309	9850	0.30	20230621	13950	-29.18	20220714	9850	0.30	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N
169	20230703	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9990	50	2	0.50	556690	56	3.28	9940	9990	9940	12920	6960	9940	9940.89	1.11	0	0	10060	10000	9930	9870	9800	9965	9835	137	2980	500	6950	10	1	27415270	2739	62.05	0.35	12	0.00	161.00	28638.00	13950	20220714	-28.39	9850	20230621	1.42	11470	-12.90	20230309	9850	1.42	20230621	13950	-28.39	20220714	9850	1.42	20230621	0.31	N	000050	500	137 억	304855	N	N	24	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History