KissMeData/000050/price/prices-20230801.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	20230831	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	-100	5	-1.11	46654200	5197	13.79	8990	9070	8890	11680	6300	8990	8977.14	1.07	0	-60	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2437	55.22	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.55	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.29	N	000050	500	137 억		292823	N	N	1	N	00	N
3	20230831	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-80	5	-0.89	42572590	4738	12.57	8990	9070	8900	11680	6300	8990	8985.35	1.07	0	363	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2443	55.34	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.39	8620	20230825	3.36	11470	-22.32	20230309	8620	3.36	20230825	12800	-30.39	20220916	8620	3.36	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
4	20230831	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	-60	5	-0.67	42438850	4723	12.53	8990	9070	8900	11680	6300	8990	8985.57	1.07	0	363	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2448	55.47	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.23	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
5	20230831	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	-90	5	-1.00	42126510	4688	12.44	8990	9070	8900	11680	6300	8990	8986.03	1.07	0	368	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2440	55.28	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
6	20230831	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8950	-40	5	-0.44	40541690	4510	11.97	8990	9070	8900	11680	6300	8990	8989.29	1.07	0	369	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2454	55.59	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.08	8620	20230825	3.83	11470	-21.97	20230309	8620	3.83	20230825	12800	-30.08	20220916	8620	3.83	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
7	20230831	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	0	3	0.00	40237380	4476	11.88	8990	9070	8900	11680	6300	8990	8989.58	1.07	0	372	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2465	55.84	0.31	12	0.02	161.00	28638.00	12800	20220916	-29.77	8620	20230825	4.29	11470	-21.62	20230309	8620	4.29	20230825	12800	-29.77	20220916	8620	4.29	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
8	20230831	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	0	3	0.00	39500210	4394	11.66	8990	9070	8900	11680	6300	8990	8989.58	1.07	0	372	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2465	55.84	0.31	12	0.02	161.00	28638.00	12800	20220916	-29.77	8620	20230825	4.29	11470	-21.62	20230309	8620	4.29	20230825	12800	-29.77	20220916	8620	4.29	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
9	20230831	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	0	3	0.00	377580	42	0.11	8990	8990	8990	11680	6300	8990	8990.00	1.07	0	-42	9196	9092	8996	8892	8796	9045	8845	137	2690	500	6290	10	1	27415270	2465	55.84	0.31	12	0.00	161.00	28638.00	12800	20220916	-29.77	8620	20230825	4.29	11470	-21.62	20230309	8620	4.29	20230825	12800	-29.77	20220916	8620	4.29	20230825	0.29	N	000050	500	137 억		292823	N	N	2	N	00	N
10	20230830	160102	57	100.00	KOSPI		유통업	N	N	N	N		N	8990	50	2	0.56	338255830	37667	223.34	9010	9100	8900	11620	6260	8940	8980.16	1.07	0	-2131	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2465	55.84	0.31	12	0.14	161.00	28638.00	12800	20220916	-29.77	8620	20230825	4.29	11470	-21.62	20230309	8620	4.29	20230825	12800	-29.77	20220916	8620	4.29	20230825	0.28	N	000050	500	137 억		293268	N	N	2	N	00	N
11	20230830	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	60	2	0.67	333835940	37176	220.43	9010	9100	8900	11620	6260	8940	8979.88	1.07	0	-1991	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2467	55.90	0.31	12	0.14	161.00	28638.00	12800	20220916	-29.69	8620	20230825	4.41	11470	-21.53	20230309	8620	4.41	20230825	12800	-29.69	20220916	8620	4.41	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
12	20230830	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	20	2	0.22	271250790	30204	179.09	9010	9100	8900	11620	6260	8940	8980.62	1.07	0	-1542	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2456	55.65	0.31	12	0.11	161.00	28638.00	12800	20220916	-30.00	8620	20230825	3.94	11470	-21.88	20230309	8620	3.94	20230825	12800	-30.00	20220916	8620	3.94	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
13	20230830	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	20	2	0.22	219491390	24448	144.96	9010	9080	8900	11620	6260	8940	8977.89	1.07	0	-1181	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2456	55.65	0.31	12	0.09	161.00	28638.00	12800	20220916	-30.00	8620	20230825	3.94	11470	-21.88	20230309	8620	3.94	20230825	12800	-30.00	20220916	8620	3.94	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
14	20230830	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	20	2	0.22	195125240	21735	128.88	9010	9080	8900	11620	6260	8940	8977.47	1.07	0	-726	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2456	55.65	0.31	12	0.08	161.00	28638.00	12800	20220916	-30.00	8620	20230825	3.94	11470	-21.88	20230309	8620	3.94	20230825	12800	-30.00	20220916	8620	3.94	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
15	20230830	110103	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	-10	5	-0.11	195098360	21732	128.86	9010	9080	8900	11620	6260	8940	8977.47	1.07	0	-729	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2448	55.47	0.31	12	0.08	161.00	28638.00	12800	20220916	-30.23	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
16	20230830	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8940	0	3	0.00	110851340	12343	73.19	9010	9070	8920	11620	6260	8940	8980.91	1.07	0	-233	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2451	55.53	0.31	12	0.05	161.00	28638.00	12800	20220916	-30.16	8620	20230825	3.71	11470	-22.06	20230309	8620	3.71	20230825	12800	-30.16	20220916	8620	3.71	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
17	20230830	090102	57	100.00	KOSPI		유통업	N	N	N	N		N	9010	70	2	0.78	45050	5	0.03	9010	9010	9010	11620	6260	8940	9010.00	1.07	0	0	9133	9036	8953	8856	8773	9085	8905	137	2680	500	6250	10	1	27415270	2470	55.96	0.31	12	0.00	161.00	28638.00	12800	20220916	-29.61	8620	20230825	4.52	11470	-21.45	20230309	8620	4.52	20230825	12800	-29.61	20220916	8620	4.52	20230825	0.28	N	000050	500	137 억		293268	N	N	1	N	00	N
18	20230829	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8940	0	3	0.00	150782020	16865	89.81	8910	9050	8870	11620	6260	8940	8940.53	1.07	0	-277	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2451	55.53	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.43	8620	20230825	3.71	11470	-22.06	20230309	8620	3.71	20230825	12800	-30.16	20220916	8620	3.71	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
19	20230829	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	-50	5	-0.56	147051050	16446	87.58	8910	9050	8870	11620	6260	8940	8941.45	1.07	0	-123	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2437	55.22	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.82	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
20	20230829	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-30	5	-0.34	145155270	16233	86.45	8910	9050	8870	11620	6260	8940	8941.99	1.07	0	-132	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2443	55.34	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.66	8620	20230825	3.36	11470	-22.32	20230309	8620	3.36	20230825	12800	-30.39	20220916	8620	3.36	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
21	20230829	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	-10	5	-0.11	141421080	15814	84.22	8910	9050	8870	11620	6260	8940	8942.78	1.07	0	-133	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2448	55.47	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.51	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
22	20230829	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8890	-50	5	-0.56	141242610	15794	84.11	8910	9050	8870	11620	6260	8940	8942.80	1.07	0	-133	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2437	55.22	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.82	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
23	20230829	110102	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	-20	5	-0.22	80461020	8992	47.89	8910	9050	8880	11620	6260	8940	8948.07	1.07	0	-108	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2445	55.40	0.31	12	0.03	161.00	28638.00	12850	20220826	-30.58	8620	20230825	3.48	11470	-22.23	20230309	8620	3.48	20230825	12800	-30.31	20220916	8620	3.48	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
24	20230829	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8960	20	2	0.22	50367990	5636	30.01	8910	9020	8880	11620	6260	8940	8936.83	1.07	0	-35	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2456	55.65	0.31	12	0.02	161.00	28638.00	12850	20220826	-30.27	8620	20230825	3.94	11470	-21.88	20230309	8620	3.94	20230825	12800	-30.00	20220916	8620	3.94	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
25	20230829	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8910	-30	5	-0.34	169290	19	0.10	8910	8910	8910	11620	6260	8940	8910.00	1.07	0	0	9546	9242	9046	8742	8546	9395	8895	137	2680	500	6250	10	1	27415270	2443	55.34	0.31	12	0.00	161.00	28638.00	12850	20220826	-30.66	8620	20230825	3.36	11470	-22.32	20230309	8620	3.36	20230825	12800	-30.39	20220916	8620	3.36	20230825	0.28	N	000050	500	137 억		292113	N	N	1	N	00	N
26	20230828	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	8940	90	2	1.02	167323480	18749	93.52	8900	9350	8850	11500	6200	8850	8924.35	1.07	0	-975	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2451	55.53	0.31	12	0.07	161.00	28638.00	12850	20220826	-30.43	8620	20230825	3.71	11470	-22.06	20230309	8620	3.71	20230825	12800	-30.16	20220916	8620	3.71	20230825	0.28	N	000050	500	137 억		292121	N	N	1	N	00	N
27	20230828	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	8920	70	2	0.79	162824210	18243	90.99	8900	9350	8850	11500	6200	8850	8925.30	1.07	0	-878	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2445	55.40	0.31	12	0.07	161.00	28638.00	12850	20220826	-30.58	8620	20230825	3.48	11470	-22.23	20230309	8620	3.48	20230825	12800	-30.31	20220916	8620	3.48	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
28	20230828	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	8930	80	2	0.90	162752750	18235	90.95	8900	9350	8850	11500	6200	8850	8925.29	1.07	0	-878	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2448	55.47	0.31	12	0.07	161.00	28638.00	12850	20220826	-30.51	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
29	20230828	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	120	2	1.36	68678230	7698	38.40	8900	9350	8850	11500	6200	8850	8921.57	1.07	0	-492	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2459	55.71	0.31	12	0.03	161.00	28638.00	12850	20220826	-30.19	8620	20230825	4.06	11470	-21.80	20230309	8620	4.06	20230825	12800	-29.92	20220916	8620	4.06	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
30	20230828	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	8880	30	2	0.34	32569860	3665	18.28	8900	9350	8850	11500	6200	8850	8886.73	1.07	0	-186	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2434	55.16	0.31	12	0.01	161.00	28638.00	12850	20220826	-30.89	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
31	20230828	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	8860	10	2	0.11	29129590	3277	16.34	8900	9350	8850	11500	6200	8850	8889.10	1.07	0	-118	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2429	55.03	0.31	12	0.01	161.00	28638.00	12850	20220826	-31.05	8620	20230825	2.78	11470	-22.76	20230309	8620	2.78	20230825	12800	-30.78	20220916	8620	2.78	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
32	20230828	100102	57	100.00	KOSPI		유통업	N	N	N	N		N	8850	0	3	0.00	19458860	2187	10.91	8900	9350	8850	11500	6200	8850	8897.51	1.07	0	32	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2426	54.97	0.31	12	0.01	161.00	28638.00	12850	20220826	-31.13	8620	20230825	2.67	11470	-22.84	20230309	8620	2.67	20230825	12800	-30.86	20220916	8620	2.67	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
33	20230828	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8900	50	2	0.56	275900	31	0.15	8900	8900	8900	11500	6200	8850	8900.00	1.07	0	0	9003	8926	8773	8696	8543	8965	8735	137	2650	500	6190	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	12850	20220826	-30.74	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.28	N	000050	500	137 억		292121	N	N	2	N	00	N
34	20230825	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8850	80	2	0.91	174936850	20048	108.09	8770	8850	8620	11400	6140	8770	8725.90	1.07	0	-1517	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2426	54.97	0.31	12	0.07	161.00	28638.00	12850	20220826	-31.13	8620	20230825	2.67	11470	-22.84	20230309	8620	2.67	20230825	12850	-31.13	20220826	8620	2.67	20230825	0.28	N	000050	500	137 억		293680	N	N	2	N	00	N
35	20230825	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8730	-40	5	-0.46	172408200	19759	106.53	8770	8830	8620	11400	6140	8770	8725.55	1.07	0	-1550	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2393	54.22	0.30	12	0.07	161.00	28638.00	12850	20220826	-32.06	8620	20230825	1.28	11470	-23.89	20230309	8620	1.28	20230825	12850	-32.06	20220826	8620	1.28	20230825	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
36	20230825	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8750	-20	5	-0.23	159155780	18242	98.35	8770	8830	8620	11400	6140	8770	8724.69	1.07	0	-517	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2399	54.35	0.31	12	0.07	161.00	28638.00	12850	20220826	-31.91	8620	20230825	1.51	11470	-23.71	20230309	8620	1.51	20230825	12850	-31.91	20220826	8620	1.51	20230825	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
37	20230825	130102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8700	-70	5	-0.80	133062940	15259	82.27	8770	8830	8620	11400	6140	8770	8720.29	1.07	0	-148	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2385	54.04	0.30	12	0.06	161.00	28638.00	12850	20220826	-32.30	8620	20230825	0.93	11470	-24.15	20230309	8620	0.93	20230825	12850	-32.30	20220826	8620	0.93	20230825	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
38	20230825	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8690	-80	5	-0.91	39298480	4495	24.23	8770	8830	8620	11400	6140	8770	8742.71	1.07	0	-48	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2382	53.98	0.30	12	0.02	161.00	28638.00	12850	20220826	-32.37	8620	20230825	0.81	11470	-24.24	20230309	8620	0.81	20230825	12850	-32.37	20220826	8620	0.81	20230825	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
39	20230825	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8730	-40	5	-0.46	8009000	916	4.94	8770	8770	8620	11400	6140	8770	8743.45	1.07	0	-14	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2393	54.22	0.30	12	0.00	161.00	28638.00	12850	20220826	-32.06	8620	20230825	1.28	11470	-23.89	20230309	8620	1.28	20230825	12850	-32.06	20220826	8620	1.28	20230825	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
40	20230825	100102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8740	-30	5	-0.34	7668340	877	4.73	8770	8770	8620	11400	6140	8770	8743.83	1.07	0	6	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	12850	20220826	-31.98	8620	20230825	1.39	11470	-23.80	20230309	8620	1.39	20230825	12850	-31.98	20220826	8620	1.39	20230825	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
41	20230825	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	8770	0	3	0.00	96470	11	0.06	8770	8770	8770	11400	6140	8770	8770.00	1.07	0	7	9236	9002	8866	8632	8496	8935	8565	137	2630	500	6130	10	1	27415270	2404	54.47	0.31	12	0.00	161.00	28638.00	12850	20220826	-31.75	8730	20230824	0.46	11470	-23.54	20230309	8730	0.46	20230824	12850	-31.75	20220826	8730	0.46	20230824	0.28	N	000050	500	137 억		293680	N	N	4	N	00	N
42	20230824	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8770	-160	5	-1.79	164697080	18548	119.39	9000	9100	8730	11600	6260	8930	8879.51	1.08	0	-1710	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2404	54.47	0.31	12	0.07	161.00	28638.00	12850	20220826	-31.75	8730	20230824	0.46	11470	-23.54	20230309	8730	0.46	20230824	12850	-31.75	20220826	8730	0.46	20230824	0.28	N	000050	500	137 억		295399	N	N	4	N	00	N
43	20230824	150102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8750	-180	5	-2.02	159219190	17923	115.37	9000	9100	8730	11600	6260	8930	8883.51	1.08	0	-1617	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2399	54.35	0.31	12	0.07	161.00	28638.00	12850	20220826	-31.91	8730	20230824	0.23	11470	-23.71	20230309	8730	0.23	20230824	12850	-31.91	20220826	8730	0.23	20230824	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
44	20230824	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8730	-200	5	-2.24	150620190	16939	109.04	9000	9100	8730	11600	6260	8930	8891.92	1.08	0	-874	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2393	54.22	0.30	12	0.06	161.00	28638.00	12850	20220826	-32.06	8730	20230824	0.00	11470	-23.89	20230309	8730	0.00	20230824	12850	-32.06	20220826	8730	0.00	20230824	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
45	20230824	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8840	-90	5	-1.01	116828880	13096	84.30	9000	9100	8830	11600	6260	8930	8920.96	1.08	0	-349	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2424	54.91	0.31	12	0.05	161.00	28638.00	12850	20220826	-31.21	8830	20230824	0.11	11470	-22.93	20230309	8830	0.11	20230824	12850	-31.21	20220826	8830	0.11	20230824	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
46	20230824	120102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8870	-60	5	-0.67	93539460	10465	67.36	9000	9100	8830	11600	6260	8930	8938.31	1.08	0	-129	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2432	55.09	0.31	12	0.04	161.00	28638.00	12850	20220826	-30.97	8830	20230824	0.45	11470	-22.67	20230309	8830	0.45	20230824	12850	-30.97	20220826	8830	0.45	20230824	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
47	20230824	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8870	-60	5	-0.67	92679070	10368	66.74	9000	9100	8830	11600	6260	8930	8938.95	1.08	0	-34	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2432	55.09	0.31	12	0.04	161.00	28638.00	12850	20220826	-30.97	8830	20230824	0.45	11470	-22.67	20230309	8830	0.45	20230824	12850	-30.97	20220826	8830	0.45	20230824	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
48	20230824	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8910	-20	5	-0.22	68696060	7658	49.30	9000	9100	8900	11600	6260	8930	8970.50	1.08	0	-56	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2443	55.34	0.31	12	0.03	161.00	28638.00	12850	20220826	-30.66	8900	20230824	0.11	11470	-22.32	20230309	8900	0.11	20230824	12850	-30.66	20220826	8900	0.11	20230824	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
49	20230824	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9000	70	2	0.78	90000	10	0.06	9000	9000	9000	11600	6260	8930	9000.00	1.08	0	0	9310	9120	9010	8820	8710	9065	8765	137	2670	500	6250	10	1	27415270	2467	55.90	0.31	12	0.00	161.00	28638.00	12850	20220826	-29.96	8900	20230823	1.12	11470	-21.53	20230309	8900	1.12	20230823	12850	-29.96	20220826	8900	1.12	20230823	0.28	N	000050	500	137 억		295399	N	N	5	N	00	N
50	20230823	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8930	-120	5	-1.33	139570420	15487	64.66	9100	9200	8900	11760	6340	9050	9012.10	1.08	0	-767	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2448	55.47	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.51	8900	20230823	0.34	11470	-22.14	20230309	8900	0.34	20230823	12850	-30.51	20220826	8900	0.34	20230823	0.28	N	000050	500	137 억		295946	N	N	5	N	00	N
51	20230823	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8970	-80	5	-0.88	135962040	15084	62.98	9100	9200	8900	11760	6340	9050	9013.66	1.08	0	-668	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2459	55.71	0.31	12	0.06	161.00	28638.00	12850	20220826	-30.19	8900	20230823	0.79	11470	-21.80	20230309	8900	0.79	20230823	12850	-30.19	20220826	8900	0.79	20230823	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
52	20230823	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9000	-50	5	-0.55	125522840	13920	58.12	9100	9200	8900	11760	6340	9050	9017.45	1.08	0	-439	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2467	55.90	0.31	12	0.05	161.00	28638.00	12850	20220826	-29.96	8900	20230823	1.12	11470	-21.53	20230309	8900	1.12	20230823	12850	-29.96	20220826	8900	1.12	20230823	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
53	20230823	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8980	-70	5	-0.77	114499600	12696	53.01	9100	9200	8900	11760	6340	9050	9018.56	1.08	0	-351	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2462	55.78	0.31	12	0.05	161.00	28638.00	12850	20220826	-30.12	8900	20230823	0.90	11470	-21.71	20230309	8900	0.90	20230823	12850	-30.12	20220826	8900	0.90	20230823	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
54	20230823	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8940	-110	5	-1.22	91214400	10101	42.17	9100	9200	8900	11760	6340	9050	9030.23	1.08	0	-231	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2451	55.53	0.31	12	0.04	161.00	28638.00	12850	20220826	-30.43	8900	20230823	0.45	11470	-22.06	20230309	8900	0.45	20230823	12850	-30.43	20220826	8900	0.45	20230823	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
55	20230823	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8930	-120	5	-1.33	88514680	9799	40.91	9100	9200	8900	11760	6340	9050	9033.03	1.08	0	-90	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2448	55.47	0.31	12	0.04	161.00	28638.00	12850	20220826	-30.51	8900	20230823	0.34	11470	-22.14	20230309	8900	0.34	20230823	12850	-30.51	20220826	8900	0.34	20230823	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
56	20230823	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	8970	-80	5	-0.88	51908750	5725	23.90	9100	9200	8930	11760	6340	9050	9067.03	1.08	0	-57	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2459	55.71	0.31	12	0.02	161.00	28638.00	12850	20220826	-30.19	8910	20230821	0.67	11470	-21.80	20230309	8910	0.67	20230821	12850	-30.19	20220826	8910	0.67	20230821	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
57	20230823	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9100	50	2	0.55	263900	29	0.12	9100	9100	9100	11760	6340	9050	9100.00	1.08	0	0	9396	9222	9126	8952	8856	9175	8905	137	2710	500	6330	10	1	27415270	2495	56.52	0.32	12	0.00	161.00	28638.00	12850	20220826	-29.18	8910	20230821	2.13	11470	-20.66	20230309	8910	2.13	20230821	12850	-29.18	20220826	8910	2.13	20230821	0.28	N	000050	500	137 억		295946	N	N	7	N	00	N
58	20230822	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9050	-60	5	-0.66	218665910	23951	613.81	9140	9300	9030	11840	6380	9110	9129.72	1.08	0	-1004	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2481	56.21	0.32	12	0.09	161.00	28638.00	12850	20220826	-29.57	8910	20230821	1.57	11470	-21.10	20230309	8910	1.57	20230821	12850	-29.57	20220826	8910	1.57	20230821	0.28	N	000050	500	137 억		296950	N	N	7	N	00	N
59	20230822	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9070	-40	5	-0.44	204174140	22352	572.83	9140	9300	9030	11840	6380	9110	9134.49	1.08	0	-126	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2487	56.34	0.32	12	0.08	161.00	28638.00	12850	20220826	-29.42	8910	20230821	1.80	11470	-20.92	20230309	8910	1.80	20230821	12850	-29.42	20220826	8910	1.80	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
60	20230822	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	-30	5	-0.33	201268870	22032	564.63	9140	9300	9030	11840	6380	9110	9135.30	1.08	0	92	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2489	56.40	0.32	12	0.08	161.00	28638.00	12850	20220826	-29.34	8910	20230821	1.91	11470	-20.84	20230309	8910	1.91	20230821	12850	-29.34	20220826	8910	1.91	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
61	20230822	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9120	10	2	0.11	154894570	16953	434.47	9140	9300	9030	11840	6380	9110	9136.71	1.08	0	-614	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2500	56.65	0.32	12	0.06	161.00	28638.00	12850	20220826	-29.03	8910	20230821	2.36	11470	-20.49	20230309	8910	2.36	20230821	12850	-29.03	20220826	8910	2.36	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
62	20230822	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9140	30	2	0.33	154766890	16939	434.11	9140	9300	9030	11840	6380	9110	9136.72	1.08	0	-614	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2506	56.77	0.32	12	0.06	161.00	28638.00	12850	20220826	-28.87	8910	20230821	2.58	11470	-20.31	20230309	8910	2.58	20230821	12850	-28.87	20220826	8910	2.58	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
63	20230822	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9110	0	3	0.00	135902960	14882	381.39	9140	9240	9030	11840	6380	9110	9132.04	1.08	0	-25	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2498	56.58	0.32	12	0.05	161.00	28638.00	12850	20220826	-29.11	8910	20230821	2.24	11470	-20.58	20230309	8910	2.24	20230821	12850	-29.11	20220826	8910	2.24	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
64	20230822	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9080	-30	5	-0.33	133671890	14637	375.12	9140	9240	9030	11840	6380	9110	9132.46	1.08	0	25	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2489	56.40	0.32	12	0.05	161.00	28638.00	12850	20220826	-29.34	8910	20230821	1.91	11470	-20.84	20230309	8910	1.91	20230821	12850	-29.34	20220826	8910	1.91	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
65	20230822	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9110	0	3	0.00	0	0	0.00	0	0	0	11840	6380	9110	0.00	1.08	0	0	9403	9256	9083	8936	8763	9170	8850	137	2730	500	6370	10	1	27415270	2498	56.58	0.32	12	0.00	161.00	28638.00	12850	20220826	-29.11	8910	20230821	2.24	11470	-20.58	20230309	8910	2.24	20230821	12850	-29.11	20220826	8910	2.24	20230821	0.28	N	000050	500	137 억		296950	N	N	12	N	00	N
66	20230821	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9110	-120	5	-1.30	35590110	3902	190.25	9230	9230	8910	11990	6470	9230	9120.99	1.08	0	-202	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2498	56.58	0.32	12	0.01	161.00	28638.00	13400	20220818	-32.01	8910	20230821	2.24	11470	-20.58	20230309	8910	2.24	20230821	12850	-29.11	20220826	8910	2.24	20230821	0.28	N	000050	500	137 억		296973	N	N	12	N	00	N
67	20230821	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9130	-100	5	-1.08	34350740	3766	183.62	9230	9230	8910	11990	6470	9230	9121.28	1.08	0	-147	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2503	56.71	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.87	8910	20230821	2.47	11470	-20.40	20230309	8910	2.47	20230821	12850	-28.95	20220826	8910	2.47	20230821	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
68	20230821	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9190	-40	5	-0.43	32995470	3618	176.40	9230	9230	8910	11990	6470	9230	9119.81	1.08	0	-2	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2519	57.08	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.42	8910	20230821	3.14	11470	-19.88	20230309	8910	3.14	20230821	12850	-28.48	20220826	8910	3.14	20230821	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
69	20230821	130102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9190	-40	5	-0.43	32995470	3618	176.40	9230	9230	8910	11990	6470	9230	9119.81	1.08	0	-2	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2519	57.08	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.42	8910	20230821	3.14	11470	-19.88	20230309	8910	3.14	20230821	12850	-28.48	20220826	8910	3.14	20230821	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
70	20230821	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9190	-40	5	-0.43	32204710	3532	172.21	9230	9230	8910	11990	6470	9230	9117.98	1.08	0	-2	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2519	57.08	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.42	8910	20230821	3.14	11470	-19.88	20230309	8910	3.14	20230821	12850	-28.48	20220826	8910	3.14	20230821	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
71	20230821	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9150	-80	5	-0.87	32140450	3525	171.87	9230	9230	8910	11990	6470	9230	9117.86	1.08	0	-1	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2508	56.83	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.72	8910	20230821	2.69	11470	-20.23	20230309	8910	2.69	20230821	12850	-28.79	20220826	8910	2.69	20230821	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
72	20230821	100102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9150	-80	5	-0.87	30767900	3375	164.55	9230	9230	8910	11990	6470	9230	9116.41	1.08	0	-1	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2508	56.83	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.72	8910	20230821	2.69	11470	-20.23	20230309	8910	2.69	20230821	12850	-28.79	20220826	8910	2.69	20230821	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
73	20230821	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	0	3	0.00	0	0	0.00	0	0	0	11990	6470	9230	0.00	1.08	0	0	9456	9342	9216	9102	8976	9400	9160	137	2760	500	6460	10	1	27415270	2530	57.33	0.32	12	0.00	161.00	28638.00	13400	20220818	-31.12	8950	20230817	3.13	11470	-19.53	20230309	8950	3.13	20230817	12850	-28.17	20220826	8950	3.13	20230817	0.28	N	000050	500	137 억		296973	N	N	14	N	00	N
74	20230818	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-120	5	-1.28	18958050	2051	57.02	9180	9330	9090	12150	6550	9350	9243.32	1.08	0	-89	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2530	57.33	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.12	8950	20230817	3.13	11470	-19.53	20230309	8950	3.13	20230817	13400	-31.12	20220818	8950	3.13	20230817	0.29	N	000050	500	137 억		297050	N	N	14	N	00	N
75	20230818	150102	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-110	5	-1.18	17032730	1842	51.21	9180	9330	9180	12150	6550	9350	9246.87	1.08	0	-75	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2533	57.39	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.04	8950	20230817	3.24	11470	-19.44	20230309	8950	3.24	20230817	13400	-31.04	20220818	8950	3.24	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
76	20230818	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-110	5	-1.18	13949790	1508	41.92	9180	9330	9180	12150	6550	9350	9250.52	1.08	0	-78	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2533	57.39	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.04	8950	20230817	3.24	11470	-19.44	20230309	8950	3.24	20230817	13400	-31.04	20220818	8950	3.24	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
77	20230818	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-120	5	-1.28	13922070	1505	41.84	9180	9330	9180	12150	6550	9350	9250.54	1.08	0	-80	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2530	57.33	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.12	8950	20230817	3.13	11470	-19.53	20230309	8950	3.13	20230817	13400	-31.12	20220818	8950	3.13	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
78	20230818	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-120	5	-1.28	13922070	1505	41.84	9180	9330	9180	12150	6550	9350	9250.54	1.08	0	-80	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2530	57.33	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.12	8950	20230817	3.13	11470	-19.53	20230309	8950	3.13	20230817	13400	-31.12	20220818	8950	3.13	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
79	20230818	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9240	-110	5	-1.18	11836090	1279	35.56	9180	9330	9180	12150	6550	9350	9254.18	1.08	0	-77	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2533	57.39	0.32	12	0.00	161.00	28638.00	13400	20220818	-31.04	8950	20230817	3.24	11470	-19.44	20230309	8950	3.24	20230817	13400	-31.04	20220818	8950	3.24	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
80	20230818	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9230	-120	5	-1.28	9813890	1060	29.47	9180	9330	9180	12150	6550	9350	9258.39	1.08	0	-77	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2530	57.33	0.32	12	0.00	161.00	28638.00	13400	20220818	-31.12	8950	20230817	3.13	11470	-19.53	20230309	8950	3.13	20230817	13400	-31.12	20220818	8950	3.13	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
81	20230818	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9200	-150	5	-1.60	643600	70	1.95	9180	9200	9180	12150	6550	9350	9194.29	1.08	0	0	9683	9516	9233	9066	8783	9600	9150	137	2800	500	6540	10	1	27415270	2522	57.14	0.32	12	0.00	161.00	28638.00	13400	20220818	-31.34	8950	20230817	2.79	11470	-19.79	20230309	8950	2.79	20230817	13400	-31.34	20220818	8950	2.79	20230817	0.29	N	000050	500	137 억		297050	N	N	44	N	00	N
82	20230817	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9350	200	2	2.19	32952080	3597	27.36	9150	9400	8950	11890	6410	9150	9160.99	1.08	0	-4	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2563	58.07	0.33	12	0.01	161.00	28638.00	13400	20220818	-30.22	8950	20230817	4.47	11470	-18.48	20230309	8950	4.47	20230817	13400	-30.22	20220818	8950	4.47	20230817	0.29	N	000050	500	137 억		297021	N	N	44	N	00	N
83	20230817	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9100	-50	5	-0.55	28521870	3121	23.74	9150	9400	8950	11890	6410	9150	9138.70	1.08	0	-302	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2495	56.52	0.32	12	0.01	161.00	28638.00	13400	20220818	-32.09	8950	20230817	1.68	11470	-20.66	20230309	8950	1.68	20230817	13400	-32.09	20220818	8950	1.68	20230817	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
84	20230817	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9060	-90	5	-0.98	22294730	2436	18.53	9150	9400	8950	11890	6410	9150	9152.19	1.08	0	-241	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2484	56.27	0.32	12	0.01	161.00	28638.00	13400	20220818	-32.39	8950	20230817	1.23	11470	-21.01	20230309	8950	1.23	20230817	13400	-32.39	20220818	8950	1.23	20230817	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
85	20230817	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9160	10	2	0.11	21157420	2312	17.59	9150	9400	8950	11890	6410	9150	9151.13	1.08	0	-190	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2511	56.89	0.32	12	0.01	161.00	28638.00	13400	20220818	-31.64	8950	20230817	2.35	11470	-20.14	20230309	8950	2.35	20230817	13400	-31.64	20220818	8950	2.35	20230817	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
86	20230817	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9060	-90	5	-0.98	8023540	876	6.66	9150	9400	8950	11890	6410	9150	9159.29	1.08	0	-149	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2484	56.27	0.32	12	0.00	161.00	28638.00	13400	20220818	-32.39	8950	20230817	1.23	11470	-21.01	20230309	8950	1.23	20230817	13400	-32.39	20220818	8950	1.23	20230817	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
87	20230817	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9070	-80	5	-0.87	7226210	788	5.99	9150	9400	8950	11890	6410	9150	9170.32	1.08	0	-93	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2487	56.34	0.32	12	0.00	161.00	28638.00	13400	20220818	-32.31	8950	20230817	1.34	11470	-20.92	20230309	8950	1.34	20230817	13400	-32.31	20220818	8950	1.34	20230817	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
88	20230817	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9220	70	2	0.77	6368060	694	5.28	9150	9400	8950	11890	6410	9150	9175.88	1.08	0	-36	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2528	57.27	0.32	12	0.00	161.00	28638.00	13400	20220818	-31.19	8950	20230817	3.02	11470	-19.62	20230309	8950	3.02	20230817	13400	-31.19	20220818	8950	3.02	20230817	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
89	20230817	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9150	0	3	0.00	430050	47	0.36	9150	9150	9150	11890	6410	9150	9150.00	1.08	0	0	9516	9332	9216	9032	8916	9275	8975	137	2740	500	6400	10	1	27415270	2508	56.83	0.32	12	0.00	161.00	28638.00	13400	20220818	-31.72	9100	20230816	0.55	11470	-20.23	20230309	9100	0.55	20230816	13400	-31.72	20220818	9100	0.55	20230816	0.29	N	000050	500	137 억		297021	N	N	2	N	00	N
90	20230816	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9150	-100	5	-1.08	120991440	13146	101.75	9250	9400	9100	12020	6480	9250	9203.67	1.09	0	1874	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2508	56.83	0.32	12	0.05	161.00	28638.00	13450	20220812	-31.97	9100	20230816	0.55	11470	-20.23	20230309	9100	0.55	20230816	13400	-31.72	20220818	9100	0.55	20230816	0.28	N	000050	500	137 억		298213	N	N	2	N	00	N
91	20230816	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9320	70	2	0.76	116929380	12709	98.37	9250	9400	9100	12020	6480	9250	9200.52	1.09	0	1674	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2555	57.89	0.33	12	0.05	161.00	28638.00	13450	20220812	-30.71	9100	20230816	2.42	11470	-18.74	20230309	9100	2.42	20230816	13400	-30.45	20220818	9100	2.42	20230816	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
92	20230816	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9350	100	2	1.08	105477570	11485	88.89	9250	9350	9100	12020	6480	9250	9183.94	1.09	0	1220	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2563	58.07	0.33	12	0.04	161.00	28638.00	13450	20220812	-30.48	9100	20230816	2.75	11470	-18.48	20230309	9100	2.75	20230816	13400	-30.22	20220818	9100	2.75	20230816	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
93	20230816	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9240	-10	5	-0.11	96939280	10566	81.78	9250	9270	9100	12020	6480	9250	9174.64	1.09	0	481	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2533	57.39	0.32	12	0.04	161.00	28638.00	13450	20220812	-31.30	9100	20230816	1.54	11470	-19.44	20230309	9100	1.54	20230816	13400	-31.04	20220818	9100	1.54	20230816	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
94	20230816	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9200	-50	5	-0.54	73299260	7998	61.90	9250	9270	9100	12020	6480	9250	9164.70	1.09	0	-147	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2522	57.14	0.32	12	0.03	161.00	28638.00	13450	20220812	-31.60	9100	20230816	1.10	11470	-19.79	20230309	9100	1.10	20230816	13400	-31.34	20220818	9100	1.10	20230816	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
95	20230816	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9120	-130	5	-1.41	65602910	7157	55.39	9250	9270	9100	12020	6480	9250	9166.26	1.09	0	-414	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2500	56.65	0.32	12	0.03	161.00	28638.00	13450	20220812	-32.19	9100	20230816	0.22	11470	-20.49	20230309	9100	0.22	20230816	13400	-31.94	20220818	9100	0.22	20230816	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
96	20230816	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9140	-110	5	-1.19	53476690	5828	45.11	9250	9270	9100	12020	6480	9250	9175.82	1.09	0	-100	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2506	56.77	0.32	12	0.02	161.00	28638.00	13450	20220812	-32.04	9100	20230816	0.44	11470	-20.31	20230309	9100	0.44	20230816	13400	-31.79	20220818	9100	0.44	20230816	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
97	20230816	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9250	0	3	0.00	2386500	258	2.00	9250	9250	9250	12020	6480	9250	9250.00	1.09	0	0	9563	9406	9293	9136	9023	9350	9080	137	2770	500	6470	10	1	27415270	2536	57.45	0.32	12	0.00	161.00	28638.00	13450	20220812	-31.23	9180	20230814	0.76	11470	-19.35	20230309	9180	0.76	20230814	13400	-30.97	20220818	9180	0.76	20230814	0.28	N	000050	500	137 억		298213	N	N	5	N	00	N
98	20230814	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9250	-200	5	-2.12	119767980	12920	116.00	9450	9450	9180	12280	6620	9450	9269.97	1.09	0	-622	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2536	57.45	0.32	12	0.05	161.00	28638.00	13450	20220812	-31.23	9180	20230814	0.76	11470	-19.35	20230309	9180	0.76	20230814	13400	-30.97	20220818	9180	0.76	20230814	0.28	N	000050	500	137 억		298250	N	N	5	N	00	N
99	20230814	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9220	-230	5	-2.43	112264730	12112	108.74	9450	9450	9180	12280	6620	9450	9268.88	1.09	0	-621	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2528	57.27	0.32	12	0.04	161.00	28638.00	13450	20220812	-31.45	9180	20230814	0.44	11470	-19.62	20230309	9180	0.44	20230814	13400	-31.19	20220818	9180	0.44	20230814	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
100	20230814	140102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9210	-240	5	-2.54	110245900	11893	106.78	9450	9450	9180	12280	6620	9450	9269.81	1.09	0	-440	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2525	57.20	0.32	12	0.04	161.00	28638.00	13450	20220812	-31.52	9180	20230814	0.33	11470	-19.70	20230309	9180	0.33	20230814	13400	-31.27	20220818	9180	0.33	20230814	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
101	20230814	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9210	-240	5	-2.54	108431040	11696	105.01	9450	9450	9180	12280	6620	9450	9270.78	1.09	0	-330	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2525	57.20	0.32	12	0.04	161.00	28638.00	13450	20220812	-31.52	9180	20230814	0.33	11470	-19.70	20230309	9180	0.33	20230814	13400	-31.27	20220818	9180	0.33	20230814	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
102	20230814	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9230	-220	5	-2.33	106698850	11508	103.32	9450	9450	9180	12280	6620	9450	9271.71	1.09	0	-217	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2530	57.33	0.32	12	0.04	161.00	28638.00	13450	20220812	-31.38	9180	20230814	0.54	11470	-19.53	20230309	9180	0.54	20230814	13400	-31.12	20220818	9180	0.54	20230814	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
103	20230814	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9190	-260	5	-2.75	89336620	9628	86.44	9450	9450	9180	12280	6620	9450	9278.83	1.09	0	-55	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2519	57.08	0.32	12	0.04	161.00	28638.00	13450	20220812	-31.67	9180	20230814	0.11	11470	-19.88	20230309	9180	0.11	20230814	13400	-31.42	20220818	9180	0.11	20230814	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
104	20230814	100101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	9270	-180	5	-1.90	44228230	4739	42.55	9450	9450	9180	12280	6620	9450	9332.82	1.09	0	32	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2541	57.58	0.32	12	0.02	161.00	28638.00	13450	20220812	-31.08	9180	20230814	0.98	11470	-19.18	20230309	9180	0.98	20230814	13400	-30.82	20220818	9180	0.98	20230814	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
105	20230814	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9450	0	3	0.00	1521450	161	1.45	9450	9450	9450	12280	6620	9450	9450.00	1.09	0	-42	9650	9550	9460	9360	9270	9545	9355	137	2830	500	6610	10	1	27415270	2591	58.70	0.33	12	0.00	161.00	28638.00	13450	20220812	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13400	-29.48	20220818	9300	1.61	20230728	0.28	N	000050	500	137 억		298250	N	N	6	N	00	N
106	20230811	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9450	0	3	0.00	104997800	11127	61.45	9450	9560	9370	12280	6620	9450	9436.26	1.09	0	-3612	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2591	58.70	0.33	12	0.04	161.00	28638.00	13450	20220812	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13450	-29.74	20220812	9300	1.61	20230728	0.28	N	000050	500	137 억		298417	N	N	6	N	00	N
107	20230811	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9370	-80	5	-0.85	98011830	10383	57.35	9450	9560	9370	12280	6620	9450	9439.64	1.09	0	-3402	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2569	58.20	0.33	12	0.04	161.00	28638.00	13450	20220812	-30.33	9300	20230728	0.75	11470	-18.31	20230309	9300	0.75	20230728	13450	-30.33	20220812	9300	0.75	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
108	20230811	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	9390	-60	5	-0.63	88022810	9318	51.46	9450	9560	9370	12280	6620	9450	9446.53	1.09	0	-2569	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2574	58.32	0.33	12	0.03	161.00	28638.00	13450	20220812	-30.19	9300	20230728	0.97	11470	-18.13	20230309	9300	0.97	20230728	13450	-30.19	20220812	9300	0.97	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
109	20230811	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9370	-80	5	-0.85	73238010	7748	42.79	9450	9560	9370	12280	6620	9450	9452.51	1.09	0	-1814	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2569	58.20	0.33	12	0.03	161.00	28638.00	13450	20220812	-30.33	9300	20230728	0.75	11470	-18.31	20230309	9300	0.75	20230728	13450	-30.33	20220812	9300	0.75	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
110	20230811	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	-70	5	-0.74	64740610	6842	37.79	9450	9560	9380	12280	6620	9450	9462.23	1.09	0	-1189	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2572	58.26	0.33	12	0.02	161.00	28638.00	13450	20220812	-30.26	9300	20230728	0.86	11470	-18.22	20230309	9300	0.86	20230728	13450	-30.26	20220812	9300	0.86	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
111	20230811	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9420	-30	5	-0.32	52134770	5502	30.39	9450	9560	9420	12280	6620	9450	9475.60	1.09	0	-535	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2583	58.51	0.33	12	0.02	161.00	28638.00	13450	20220812	-29.96	9300	20230728	1.29	11470	-17.87	20230309	9300	1.29	20230728	13450	-29.96	20220812	9300	1.29	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
112	20230811	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	60	2	0.63	36470620	3843	21.23	9450	9560	9430	12280	6620	9450	9490.14	1.09	0	-81	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13450	20220812	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220812	9300	2.26	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
113	20230811	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9450	0	3	0.00	85050	9	0.05	9450	9450	9450	12280	6620	9450	9450.00	1.09	0	0	9783	9616	9483	9316	9183	9550	9250	137	2830	500	6610	10	1	27415270	2591	58.70	0.33	12	0.00	161.00	28638.00	13450	20220812	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13450	-29.74	20220812	9300	1.61	20230728	0.28	N	000050	500	137 억		298417	N	N	10	N	00	N
114	20230810	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9450	-20	5	-0.21	171298940	18106	152.77	9470	9650	9350	12310	6630	9470	9460.89	1.09	0	-2376	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2591	58.70	0.33	12	0.07	161.00	28638.00	13450	20220812	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13450	-29.74	20220812	9300	1.61	20230728	0.28	N	000050	500	137 억		298176	N	N	10	N	00	N
115	20230810	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9410	-60	5	-0.63	159877700	16891	142.52	9470	9650	9350	12310	6630	9470	9465.26	1.09	0	-2629	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2580	58.45	0.33	12	0.06	161.00	28638.00	13450	20220812	-30.04	9300	20230728	1.18	11470	-17.96	20230309	9300	1.18	20230728	13450	-30.04	20220812	9300	1.18	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
116	20230810	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9420	-50	5	-0.53	140177400	14807	124.93	9470	9650	9350	12310	6630	9470	9466.97	1.09	0	-1951	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2583	58.51	0.33	12	0.05	161.00	28638.00	13450	20220812	-29.96	9300	20230728	1.29	11470	-17.87	20230309	9300	1.29	20230728	13450	-29.96	20220812	9300	1.29	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
117	20230810	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9390	-80	5	-0.84	131157320	13849	116.85	9470	9650	9350	12310	6630	9470	9470.53	1.09	0	-1324	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2574	58.32	0.33	12	0.05	161.00	28638.00	13450	20220812	-30.19	9300	20230728	0.97	11470	-18.13	20230309	9300	0.97	20230728	13450	-30.19	20220812	9300	0.97	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
118	20230810	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	9390	-80	5	-0.84	120118620	12672	106.92	9470	9650	9350	12310	6630	9470	9479.06	1.09	0	-294	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2574	58.32	0.33	12	0.05	161.00	28638.00	13450	20220812	-30.19	9300	20230728	0.97	11470	-18.13	20230309	9300	0.97	20230728	13450	-30.19	20220812	9300	0.97	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
119	20230810	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9520	50	2	0.53	105358010	11109	93.73	9470	9650	9350	12310	6630	9470	9484.02	1.09	0	154	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2610	59.13	0.33	12	0.04	161.00	28638.00	13450	20220812	-29.22	9300	20230728	2.37	11470	-17.00	20230309	9300	2.37	20230728	13450	-29.22	20220812	9300	2.37	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
120	20230810	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9480	10	2	0.11	61318130	6473	54.62	9470	9650	9410	12310	6630	9470	9472.91	1.09	0	150	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2599	58.88	0.33	12	0.02	161.00	28638.00	13450	20220812	-29.52	9300	20230728	1.94	11470	-17.35	20230309	9300	1.94	20230728	13450	-29.52	20220812	9300	1.94	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
121	20230810	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	0	3	0.00	66290	7	0.06	9470	9470	9470	12310	6630	9470	9470.00	1.09	0	0	9856	9662	9496	9302	9136	9580	9220	137	2840	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	161.00	28638.00	13450	20220812	-29.59	9300	20230728	1.83	11470	-17.44	20230309	9300	1.83	20230728	13450	-29.59	20220812	9300	1.83	20230728	0.28	N	000050	500	137 억		298176	N	N	3	N	00	N
122	20230809	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	-40	5	-0.42	111937380	11852	271.27	9690	9690	9330	12360	6660	9510	9444.60	1.09	0	-660	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2596	58.82	0.33	12	0.04	161.00	28638.00	13450	20220812	-29.59	9300	20230728	1.83	11470	-17.44	20230309	9300	1.83	20230728	13450	-29.59	20220812	9300	1.83	20230728	0.29	N	000050	500	137 억		298854	N	N	3	N	00	N
123	20230809	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	20	2	0.21	102797810	10887	249.19	9690	9690	9330	12360	6660	9510	9442.25	1.09	0	-551	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2613	59.19	0.33	12	0.04	161.00	28638.00	13450	20220812	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220812	9300	2.47	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
124	20230809	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	0	3	0.00	94247430	9990	228.66	9690	9690	9330	12360	6660	9510	9434.18	1.09	0	-156	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.04	161.00	28638.00	13450	20220812	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220812	9300	2.26	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
125	20230809	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	-40	5	-0.42	92833200	9841	225.25	9690	9690	9330	12360	6660	9510	9433.31	1.09	0	-27	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2596	58.82	0.33	12	0.04	161.00	28638.00	13450	20220812	-29.59	9300	20230728	1.83	11470	-17.44	20230309	9300	1.83	20230728	13450	-29.59	20220812	9300	1.83	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
126	20230809	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	0	3	0.00	82082500	8708	199.31	9690	9690	9330	12360	6660	9510	9426.10	1.09	0	99	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.03	161.00	28638.00	13450	20220812	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220812	9300	2.26	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
127	20230809	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9490	-20	5	-0.21	75937720	8059	184.46	9690	9690	9330	12360	6660	9510	9422.72	1.09	0	232	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2602	58.94	0.33	12	0.03	161.00	28638.00	13450	20220812	-29.44	9300	20230728	2.04	11470	-17.26	20230309	9300	2.04	20230728	13450	-29.44	20220812	9300	2.04	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
128	20230809	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9380	-130	5	-1.37	62333870	6620	151.52	9690	9690	9330	12360	6660	9510	9415.99	1.09	0	403	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2572	58.26	0.33	12	0.02	161.00	28638.00	13450	20220812	-30.26	9300	20230728	0.86	11470	-18.22	20230309	9300	0.86	20230728	13450	-30.26	20220812	9300	0.86	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
129	20230809	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9690	180	2	1.89	77520	8	0.18	9690	9690	9690	12360	6660	9510	9690.00	1.09	0	0	9896	9702	9606	9412	9316	9655	9365	137	2850	500	6650	10	1	27415270	2657	60.19	0.34	12	0.00	161.00	28638.00	13450	20220812	-27.96	9300	20230728	4.19	11470	-15.52	20230309	9300	4.19	20230728	13450	-27.96	20220812	9300	4.19	20230728	0.29	N	000050	500	137 억		298854	N	N	8	N	00	N
130	20230808	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	0	3	0.00	41825290	4369	42.02	9530	9800	9510	12360	6660	9510	9573.20	1.09	0	1151	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220812	9300	2.26	20230728	0.29	N	000050	500	137 억		299868	N	N	8	N	00	N
131	20230808	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	20	2	0.21	39777990	4154	39.95	9530	9800	9530	12360	6660	9510	9575.83	1.09	0	1131	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220812	9300	2.47	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
132	20230808	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	40	2	0.42	33381070	3484	33.51	9530	9800	9530	12360	6660	9510	9581.25	1.09	0	868	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.00	9300	20230728	2.69	11470	-16.74	20230309	9300	2.69	20230728	13450	-29.00	20220812	9300	2.69	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
133	20230808	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	40	2	0.42	28453290	2968	28.55	9530	9800	9530	12360	6660	9510	9586.69	1.09	0	608	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.00	9300	20230728	2.69	11470	-16.74	20230309	9300	2.69	20230728	13450	-29.00	20220812	9300	2.69	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
134	20230808	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9550	40	2	0.42	23601900	2460	23.66	9530	9800	9530	12360	6660	9510	9594.27	1.09	0	309	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2618	59.32	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.00	9300	20230728	2.69	11470	-16.74	20230309	9300	2.69	20230728	13450	-29.00	20220812	9300	2.69	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
135	20230808	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9560	50	2	0.53	18261870	1901	18.28	9530	9800	9530	12360	6660	9510	9606.45	1.09	0	-15	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2621	59.38	0.33	12	0.01	161.00	28638.00	13450	20220805	-28.92	9300	20230728	2.80	11470	-16.65	20230309	9300	2.80	20230728	13450	-28.92	20220812	9300	2.80	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
136	20230808	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9560	50	2	0.53	15500070	1612	15.50	9530	9800	9530	12360	6660	9510	9615.43	1.09	0	-10	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2621	59.38	0.33	12	0.01	161.00	28638.00	13450	20220805	-28.92	9300	20230728	2.80	11470	-16.65	20230309	9300	2.80	20230728	13450	-28.92	20220812	9300	2.80	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
137	20230808	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	0	3	0.00	0	0	0.00	0	0	0	12360	6660	9510	0.00	1.09	0	0	9823	9666	9543	9386	9263	9745	9465	137	2850	500	6650	10	1	27415270	2607	59.07	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220812	9300	2.26	20230728	0.29	N	000050	500	137 억		299868	N	N	3	N	00	N
138	20230807	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	40	2	0.42	99111040	10397	841.86	9450	9700	9420	12310	6630	9470	9532.66	1.09	0	113	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2607	59.07	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220812	9300	2.26	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
139	20230807	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9450	-20	5	-0.21	97753260	10254	830.28	9450	9700	9420	12310	6630	9470	9533.18	1.09	0	102	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2591	58.70	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13450	-29.74	20220812	9300	1.61	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
140	20230807	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9490	20	2	0.21	96682250	10141	821.13	9450	9700	9420	12310	6630	9470	9533.80	1.09	0	97	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2602	58.94	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.44	9300	20230728	2.04	11470	-17.26	20230309	9300	2.04	20230728	13450	-29.44	20220812	9300	2.04	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
141	20230807	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9520	50	2	0.53	94074050	9866	798.87	9450	9700	9420	12310	6630	9470	9535.18	1.09	0	97	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2610	59.13	0.33	12	0.04	161.00	28638.00	13450	20220805	-29.22	9300	20230728	2.37	11470	-17.00	20230309	9300	2.37	20230728	13450	-29.22	20220812	9300	2.37	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
142	20230807	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	0	3	0.00	89716200	9406	761.62	9450	9700	9420	12310	6630	9470	9538.19	1.09	0	149	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2596	58.82	0.33	12	0.03	161.00	28638.00	13450	20220805	-29.59	9300	20230728	1.83	11470	-17.44	20230309	9300	1.83	20230728	13450	-29.59	20220812	9300	1.83	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
143	20230807	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	60	2	0.63	79821710	8359	676.84	9450	9700	9450	12310	6630	9470	9549.19	1.09	0	71	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2613	59.19	0.33	12	0.03	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220812	9300	2.47	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
144	20230807	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9570	100	2	1.06	74357590	7786	630.45	9450	9700	9450	12310	6630	9470	9550.17	1.09	0	4	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2624	59.44	0.33	12	0.03	161.00	28638.00	13450	20220805	-28.85	9300	20230728	2.90	11470	-16.56	20230309	9300	2.90	20230728	13450	-28.85	20220812	9300	2.90	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
145	20230807	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9450	-20	5	-0.21	141750	15	1.21	9450	9450	9450	12310	6630	9470	9450.00	1.09	0	0	9530	9500	9450	9420	9370	9515	9435	137	2840	500	6620	10	1	27415270	2591	58.70	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.74	9300	20230728	1.61	11470	-17.61	20230309	9300	1.61	20230728	13450	-29.74	20220812	9300	1.61	20230728	0.29	N	000050	500	137 억		299927	N	N	3	N	00	N
146	20230804	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	10	2	0.11	11684930	1235	89.11	9460	9480	9400	12290	6630	9460	9461.48	1.09	0	12	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	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		299929	N	N	3	N	00	N
147	20230804	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	10	2	0.11	11401250	1205	86.94	9460	9480	9460	12290	6630	9460	9461.62	1.09	0	7	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	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		299929	N	N	4	N	00	N
148	20230804	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	10	2	0.11	11382310	1203	86.80	9460	9480	9460	12290	6630	9460	9461.60	1.09	0	7	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	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		299929	N	N	4	N	00	N
149	20230804	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	10	2	0.11	11382310	1203	86.80	9460	9480	9460	12290	6630	9460	9461.60	1.09	0	7	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	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		299929	N	N	4	N	00	N
150	20230804	120102	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	10	2	0.11	2054740	217	15.66	9460	9480	9460	12290	6630	9460	9468.85	1.09	0	7	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	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		299929	N	N	4	N	00	N
151	20230804	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9460	0	3	0.00	2045270	216	15.58	9460	9480	9460	12290	6630	9460	9468.84	1.09	0	7	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2593	58.76	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.67	9300	20230728	1.72	11470	-17.52	20230309	9300	1.72	20230728	13450	-29.67	20220805	9300	1.72	20230728	0.29	N	000050	500	137 억		299929	N	N	4	N	00	N
152	20230804	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	10	2	0.11	710220	75	5.41	9460	9480	9460	12290	6630	9460	9469.60	1.09	0	5	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2596	58.82	0.33	12	0.00	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		299929	N	N	4	N	00	N
153	20230804	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9460	0	3	0.00	217580	23	1.66	9460	9460	9460	12290	6630	9460	9460.00	1.09	0	0	9580	9520	9480	9420	9380	9500	9400	137	2830	500	6620	10	1	27415270	2593	58.76	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.67	9300	20230728	1.72	11470	-17.52	20230309	9300	1.72	20230728	13450	-29.67	20220805	9300	1.72	20230728	0.29	N	000050	500	137 억		299929	N	N	4	N	00	N
154	20230803	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9460	-70	5	-0.73	13140510	1386	28.83	9530	9540	9440	12380	6680	9530	9480.89	1.09	0	-1	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2593	58.76	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.67	9300	20230728	1.72	11470	-17.52	20230309	9300	1.72	20230728	13450	-29.67	20220805	9300	1.72	20230728	0.29	N	000050	500	137 억		299930	N	N	4	N	00	N
155	20230803	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9460	-70	5	-0.73	12828330	1353	28.14	9530	9540	9440	12380	6680	9530	9481.40	1.09	0	-1	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2593	58.76	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.67	9300	20230728	1.72	11470	-17.52	20230309	9300	1.72	20230728	13450	-29.67	20220805	9300	1.72	20230728	0.29	N	000050	500	137 억		299930	N	N	6	N	00	N
156	20230803	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	-60	5	-0.63	4314380	453	9.42	9530	9540	9470	12380	6680	9530	9524.02	1.09	0	0	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2596	58.82	0.33	12	0.00	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		299930	N	N	6	N	00	N
157	20230803	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9470	-60	5	-0.63	4314380	453	9.42	9530	9540	9470	12380	6680	9530	9524.02	1.09	0	0	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2596	58.82	0.33	12	0.00	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		299930	N	N	6	N	00	N
158	20230803	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9490	-40	5	-0.42	3992070	419	8.71	9530	9540	9480	12380	6680	9530	9527.61	1.09	0	0	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2602	58.94	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.44	9300	20230728	2.04	11470	-17.26	20230309	9300	2.04	20230728	13450	-29.44	20220805	9300	2.04	20230728	0.29	N	000050	500	137 억		299930	N	N	6	N	00	N
159	20230803	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9490	-40	5	-0.42	3992070	419	8.71	9530	9540	9480	12380	6680	9530	9527.61	1.09	0	0	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2602	58.94	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.44	9300	20230728	2.04	11470	-17.26	20230309	9300	2.04	20230728	13450	-29.44	20220805	9300	2.04	20230728	0.29	N	000050	500	137 억		299930	N	N	6	N	00	N
160	20230803	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9500	-30	5	-0.31	3954130	415	8.63	9530	9540	9500	12380	6680	9530	9528.02	1.09	0	1	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2604	59.01	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.37	9300	20230728	2.15	11470	-17.18	20230309	9300	2.15	20230728	13450	-29.37	20220805	9300	2.15	20230728	0.29	N	000050	500	137 억		299930	N	N	6	N	00	N
161	20230803	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	0	3	0.00	2315790	243	5.05	9530	9530	9530	12380	6680	9530	9530.00	1.09	0	0	9663	9596	9533	9466	9403	9565	9435	137	2850	500	6670	10	1	27415270	2613	59.19	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		299930	N	N	6	N	00	N
162	20230802	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-50	5	-0.52	45427030	4774	81.18	9580	9600	9470	12450	6710	9580	9515.51	1.10	0	-476	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		300390	N	N	6	N	00	N
163	20230802	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9520	-60	5	-0.63	42869170	4506	76.62	9580	9600	9470	12450	6710	9580	9513.80	1.10	0	-482	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2610	59.13	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.22	9300	20230728	2.37	11470	-17.00	20230309	9300	2.37	20230728	13450	-29.22	20220805	9300	2.37	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
164	20230802	140102	57	100.00	KOSPI		유통업	N	N	N	N		N	9500	-80	5	-0.84	35220300	3702	62.95	9580	9600	9470	12450	6710	9580	9513.86	1.10	0	-237	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2604	59.01	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.37	9300	20230728	2.15	11470	-17.18	20230309	9300	2.15	20230728	13450	-29.37	20220805	9300	2.15	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
165	20230802	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9500	-80	5	-0.84	18603990	1951	33.17	9580	9600	9500	12450	6710	9580	9535.62	1.10	0	-99	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2604	59.01	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.37	9300	20230728	2.15	11470	-17.18	20230309	9300	2.15	20230728	13450	-29.37	20220805	9300	2.15	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
166	20230802	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9500	-80	5	-0.84	18423490	1932	32.85	9580	9600	9500	12450	6710	9580	9535.97	1.10	0	-93	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2604	59.01	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.37	9300	20230728	2.15	11470	-17.18	20230309	9300	2.15	20230728	13450	-29.37	20220805	9300	2.15	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
167	20230802	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9520	-60	5	-0.63	15698700	1646	27.99	9580	9600	9500	12450	6710	9580	9537.48	1.10	0	22	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2610	59.13	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.22	9300	20230728	2.37	11470	-17.00	20230309	9300	2.37	20230728	13450	-29.22	20220805	9300	2.37	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
168	20230802	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-50	5	-0.52	7234110	757	12.87	9580	9600	9530	12450	6710	9580	9556.29	1.10	0	23	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2613	59.19	0.33	12	0.00	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
169	20230802	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9580	0	3	0.00	9580	1	0.02	9580	9580	9580	12450	6710	9580	9580.00	1.10	0	0	9713	9646	9533	9466	9353	9670	9490	137	2870	500	6700	10	1	27415270	2626	59.50	0.33	12	0.00	161.00	28638.00	13450	20220805	-28.77	9300	20230728	3.01	11470	-16.48	20230309	9300	3.01	20230728	13450	-28.77	20220805	9300	3.01	20230728	0.29	N	000050	500	137 억		300390	N	N	5	N	00	N
170	20230801	160101	57	100.00	KOSPI		유통업	N	N	N	N		N	9580	-30	5	-0.31	55980050	5881	74.13	9580	9600	9420	12490	6730	9610	9518.80	1.10	0	-193	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2626	59.50	0.33	12	0.02	161.00	28638.00	13450	20220805	-28.77	9300	20230728	3.01	11470	-16.48	20230309	9300	3.01	20230728	13450	-28.77	20220805	9300	3.01	20230728	0.29	N	000050	500	137 억		300418	N	N	5	N	00	N
171	20230801	150101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-80	5	-0.83	46892840	4930	62.15	9580	9600	9420	12490	6730	9610	9511.73	1.10	0	-64	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N
172	20230801	140101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-80	5	-0.83	42170040	4434	55.89	9580	9600	9420	12490	6730	9610	9510.61	1.10	0	-29	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N
173	20230801	130101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-80	5	-0.83	42170040	4434	55.89	9580	9600	9420	12490	6730	9610	9510.61	1.10	0	-29	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N
174	20230801	120101	57	100.00	KOSPI		유통업	N	N	N	N		N	9530	-80	5	-0.83	42170040	4434	55.89	9580	9600	9420	12490	6730	9610	9510.61	1.10	0	-29	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2613	59.19	0.33	12	0.02	161.00	28638.00	13450	20220805	-29.14	9300	20230728	2.47	11470	-16.91	20230309	9300	2.47	20230728	13450	-29.14	20220805	9300	2.47	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N
175	20230801	110101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	-100	5	-1.04	38726970	4072	51.33	9580	9600	9420	12490	6730	9610	9510.55	1.10	0	-28	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220805	9300	2.26	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N
176	20230801	100101	57	100.00	KOSPI		유통업	N	N	N	N		N	9510	-100	5	-1.04	23430220	2468	31.11	9580	9580	9420	12490	6730	9610	9493.61	1.10	0	-19	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2607	59.07	0.33	12	0.01	161.00	28638.00	13450	20220805	-29.29	9300	20230728	2.26	11470	-17.09	20230309	9300	2.26	20230728	13450	-29.29	20220805	9300	2.26	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N
177	20230801	090101	57	100.00	KOSPI		유통업	N	N	N	N		N	9580	-30	5	-0.31	1906420	199	2.51	9580	9580	9580	12490	6730	9610	9580.00	1.10	0	0	9796	9702	9546	9452	9296	9750	9500	137	2880	500	6720	10	1	27415270	2626	59.50	0.33	12	0.00	161.00	28638.00	13450	20220805	-28.77	9300	20230728	3.01	11470	-16.48	20230309	9300	3.01	20230728	13450	-28.77	20220805	9300	3.01	20230728	0.29	N	000050	500	137 억		300418	N	N	3	N	00	N