KissMeData/005320/price/prices-20230801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	904	-13	5	-1.42	151344173	167641	191.07	925	925	894	1192	642	917	902.79	2.17	-15595	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	519	36.16	0.49	12	0.29	25.00	1851.00	1745	20230303	-48.19	820	20230726	10.24	1745	-48.19	20230303	820	10.24	20230726	1745	-48.19	20230303	820	10.24	20230726	3.64	N	005320	500	286 억	1246037	N	N	1	N	N
3	20230831	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	901	-16	5	-1.74	142804851	158170	180.28	925	925	894	1192	642	917	902.86	2.17	-16350	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	517	36.04	0.49	12	0.28	25.00	1851.00	1745	20230303	-48.37	820	20230726	9.88	1745	-48.37	20230303	820	9.88	20230726	1745	-48.37	20230303	820	9.88	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
4	20230831	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	900	-17	5	-1.85	126611436	140156	159.74	925	925	894	1192	642	917	903.36	2.17	-12327	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	516	36.00	0.49	12	0.24	25.00	1851.00	1745	20230303	-48.42	820	20230726	9.76	1745	-48.42	20230303	820	9.76	20230726	1745	-48.42	20230303	820	9.76	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
5	20230831	130234	57	100.00	KOSPI	유통업	N	N	N	N	N	896	-21	5	-2.29	106400739	117655	134.10	925	925	894	1192	642	917	904.35	2.17	-7707	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	514	35.84	0.48	12	0.21	25.00	1851.00	1745	20230303	-48.65	820	20230726	9.27	1745	-48.65	20230303	820	9.27	20230726	1745	-48.65	20230303	820	9.27	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
6	20230831	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	900	-17	5	-1.85	69656529	76720	87.44	925	925	900	1192	642	917	907.93	2.17	-845	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	516	36.00	0.49	12	0.13	25.00	1851.00	1745	20230303	-48.42	820	20230726	9.76	1745	-48.42	20230303	820	9.76	20230726	1745	-48.42	20230303	820	9.76	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
7	20230831	110318	57	100.00	KOSPI	유통업	N	N	N	N	N	908	-9	5	-0.98	44480845	48830	55.65	925	925	905	1192	642	917	910.93	2.17	-2060	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	521	36.32	0.49	12	0.09	25.00	1851.00	1745	20230303	-47.97	820	20230726	10.73	1745	-47.97	20230303	820	10.73	20230726	1745	-47.97	20230303	820	10.73	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
8	20230831	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	915	-2	5	-0.22	18581392	20314	23.15	925	925	911	1192	642	917	914.71	2.17	-1097	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	525	36.60	0.49	12	0.04	25.00	1851.00	1745	20230303	-47.56	820	20230726	11.59	1745	-47.56	20230303	820	11.59	20230726	1745	-47.56	20230303	820	11.59	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
9	20230831	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	922	5	2	0.55	3368076	3655	4.17	925	925	915	1192	642	917	921.50	2.17	-1905	932	924	919	911	906	922	909	287	275	500	600	1	1	57371525	529	36.88	0.50	12	0.01	25.00	1851.00	1745	20230303	-47.16	820	20230726	12.44	1745	-47.16	20230303	820	12.44	20230726	1745	-47.16	20230303	820	12.44	20230726	3.64	N	005320	500	286 억	1246037	N	N	2	N	N
10	20230830	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-3	5	-0.33	80630544	87738	68.03	925	927	914	1196	644	920	918.99	2.16	5417	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	526	36.68	0.50	12	0.15	25.00	1851.00	1745	20230303	-47.45	820	20230726	11.83	1745	-47.45	20230303	820	11.83	20230726	1745	-47.45	20230303	820	11.83	20230726	3.66	N	005320	500	286 억	1240254	N	N	2	N	N
11	20230830	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-3	5	-0.33	75452211	82089	63.65	925	927	914	1196	644	920	919.15	2.16	4948	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	526	36.68	0.50	12	0.14	25.00	1851.00	1745	20230303	-47.45	820	20230726	11.83	1745	-47.45	20230303	820	11.83	20230726	1745	-47.45	20230303	820	11.83	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
12	20230830	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-2	5	-0.22	70028067	76166	59.05	925	927	915	1196	644	920	919.41	2.16	3965	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	527	36.72	0.50	12	0.13	25.00	1851.00	1745	20230303	-47.39	820	20230726	11.95	1745	-47.39	20230303	820	11.95	20230726	1745	-47.39	20230303	820	11.95	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
13	20230830	130228	57	100.00	KOSPI	유통업	N	N	N	N	N	921	1	2	0.11	62412980	67865	52.62	925	927	915	1196	644	920	919.66	2.16	3235	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	528	36.84	0.50	12	0.12	25.00	1851.00	1745	20230303	-47.22	820	20230726	12.32	1745	-47.22	20230303	820	12.32	20230726	1745	-47.22	20230303	820	12.32	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
14	20230830	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	922	2	2	0.22	57889869	62950	48.81	925	927	915	1196	644	920	919.62	2.16	4206	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	529	36.88	0.50	12	0.11	25.00	1851.00	1745	20230303	-47.16	820	20230726	12.44	1745	-47.16	20230303	820	12.44	20230726	1745	-47.16	20230303	820	12.44	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
15	20230830	110313	57	100.00	KOSPI	유통업	N	N	N	N	N	917	-3	5	-0.33	36896726	40101	31.09	925	927	916	1196	644	920	920.09	2.16	2683	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	526	36.68	0.50	12	0.07	25.00	1851.00	1745	20230303	-47.45	820	20230726	11.83	1745	-47.45	20230303	820	11.83	20230726	1745	-47.45	20230303	820	11.83	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
16	20230830	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	920	0	3	0.00	28984201	31476	24.40	925	927	917	1196	644	920	920.84	2.16	1435	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	528	36.80	0.50	12	0.05	25.00	1851.00	1745	20230303	-47.28	820	20230726	12.20	1745	-47.28	20230303	820	12.20	20230726	1745	-47.28	20230303	820	12.20	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
17	20230830	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	921	1	2	0.11	1289896	1396	1.08	925	925	920	1196	644	920	924.00	2.16	-844	936	928	916	908	896	932	912	287	276	500	600	1	1	57371525	528	36.84	0.50	12	0.00	25.00	1851.00	1745	20230303	-47.22	820	20230726	12.32	1745	-47.22	20230303	820	12.32	20230726	1745	-47.22	20230303	820	12.32	20230726	3.66	N	005320	500	286 억	1240254	N	N	0	N	N
18	20230829	160206	57	100.00	KOSPI	유통업	N	N	N	N	N	920	6	2	0.66	117369428	128428	110.97	914	924	904	1188	640	914	913.89	2.12	22023	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	528	36.80	0.50	12	0.22	25.00	1851.00	1745	20230303	-47.28	820	20230726	12.20	1745	-47.28	20230303	820	12.20	20230726	1745	-47.28	20230303	820	12.20	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
19	20230829	150227	57	100.00	KOSPI	유통업	N	N	N	N	N	917	3	2	0.33	98812406	108113	93.42	914	924	905	1188	640	914	913.97	2.12	19930	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	526	36.68	0.50	12	0.19	25.00	1851.00	1745	20230303	-47.45	820	20230726	11.83	1745	-47.45	20230303	820	11.83	20230726	1745	-47.45	20230303	820	11.83	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
20	20230829	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	911	-3	5	-0.33	83380895	91216	78.82	914	924	905	1188	640	914	914.10	2.12	18917	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	523	36.44	0.49	12	0.16	25.00	1851.00	1745	20230303	-47.79	820	20230726	11.10	1745	-47.79	20230303	820	11.10	20230726	1745	-47.79	20230303	820	11.10	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
21	20230829	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	914	0	3	0.00	74394541	81365	70.31	914	924	905	1188	640	914	914.33	2.12	19243	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	524	36.56	0.49	12	0.14	25.00	1851.00	1745	20230303	-47.62	820	20230726	11.46	1745	-47.62	20230303	820	11.46	20230726	1745	-47.62	20230303	820	11.46	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
22	20230829	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	916	2	2	0.22	63521090	69387	59.96	914	924	906	1188	640	914	915.46	2.12	17642	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	526	36.64	0.49	12	0.12	25.00	1851.00	1745	20230303	-47.51	820	20230726	11.71	1745	-47.51	20230303	820	11.71	20230726	1745	-47.51	20230303	820	11.71	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
23	20230829	110345	57	100.00	KOSPI	유통업	N	N	N	N	N	916	2	2	0.22	49409067	53903	46.58	914	924	908	1188	640	914	916.63	2.12	16816	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	526	36.64	0.49	12	0.09	25.00	1851.00	1745	20230303	-47.51	820	20230726	11.71	1745	-47.51	20230303	820	11.71	20230726	1745	-47.51	20230303	820	11.71	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
24	20230829	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	918	4	2	0.44	34403120	37484	32.39	914	924	908	1188	640	914	917.81	2.12	13194	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	527	36.72	0.50	12	0.07	25.00	1851.00	1745	20230303	-47.39	820	20230726	11.95	1745	-47.39	20230303	820	11.95	20230726	1745	-47.39	20230303	820	11.95	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
25	20230829	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	919	5	2	0.55	3875572	4234	3.66	914	919	914	1188	640	914	915.36	2.12	1173	938	926	906	894	874	932	900	287	274	500	600	1	1	57371525	527	36.76	0.50	12	0.01	25.00	1851.00	1745	20230303	-47.34	820	20230726	12.07	1745	-47.34	20230303	820	12.07	20230726	1745	-47.34	20230303	820	12.07	20230726	3.71	N	005320	500	286 억	1213891	N	N	0	N	N
26	20230828	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	914	28	2	3.16	104047686	115728	65.83	886	918	886	1151	621	886	899.07	2.06	30396	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	524	36.56	0.49	12	0.20	25.00	1851.00	1745	20230303	-47.62	820	20230726	11.46	1745	-47.62	20230303	820	11.46	20230726	1745	-47.62	20230303	820	11.46	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
27	20230828	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	916	30	2	3.39	98364325	109507	62.29	886	918	886	1151	621	886	898.25	2.06	29098	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	526	36.64	0.49	12	0.19	25.00	1851.00	1745	20230303	-47.51	820	20230726	11.71	1745	-47.51	20230303	820	11.71	20230726	1745	-47.51	20230303	820	11.71	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
28	20230828	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	900	14	2	1.58	66190479	74094	42.15	886	900	886	1151	621	886	893.33	2.06	27449	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	516	36.00	0.49	12	0.13	25.00	1851.00	1745	20230303	-48.42	820	20230726	9.76	1745	-48.42	20230303	820	9.76	20230726	1745	-48.42	20230303	820	9.76	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
29	20230828	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	894	8	2	0.90	40802734	45718	26.01	886	897	886	1151	621	886	892.49	2.06	19806	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	513	35.76	0.48	12	0.08	25.00	1851.00	1745	20230303	-48.77	820	20230726	9.02	1745	-48.77	20230303	820	9.02	20230726	1745	-48.77	20230303	820	9.02	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
30	20230828	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	893	7	2	0.79	31154629	34917	19.86	886	897	886	1151	621	886	892.25	2.06	18383	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	512	35.72	0.48	12	0.06	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
31	20230828	110205	57	100.00	KOSPI	유통업	N	N	N	N	N	896	10	2	1.13	27543118	30875	17.56	886	897	886	1151	621	886	892.08	2.06	17283	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	514	35.84	0.48	12	0.05	25.00	1851.00	1745	20230303	-48.65	820	20230726	9.27	1745	-48.65	20230303	820	9.27	20230726	1745	-48.65	20230303	820	9.27	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
32	20230828	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	892	6	2	0.68	12146708	13659	7.77	886	893	886	1151	621	886	889.28	2.06	6962	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	512	35.68	0.48	12	0.02	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
33	20230828	090205	57	100.00	KOSPI	유통업	N	N	N	N	N	889	3	2	0.34	5319348	5988	3.41	886	890	886	1151	621	886	888.33	2.06	4679	899	892	885	878	871	889	875	287	265	500	580	1	1	57371525	510	35.56	0.48	12	0.01	25.00	1851.00	1745	20230303	-49.05	820	20230726	8.41	1745	-49.05	20230303	820	8.41	20230726	1745	-49.05	20230303	820	8.41	20230726	3.70	N	005320	500	286 억	1183960	N	N	0	N	N
34	20230825	160204	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-7	5	-0.78	154032485	174634	251.77	892	892	878	1160	626	893	882.02	2.06	-1486	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	508	35.44	0.48	12	0.30	25.00	1851.00	1745	20230303	-49.23	820	20230726	8.05	1745	-49.23	20230303	820	8.05	20230726	1745	-49.23	20230303	820	8.05	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
35	20230825	150204	57	100.00	KOSPI	유통업	N	N	N	N	N	883	-10	5	-1.12	141983735	161014	232.13	892	892	878	1160	626	893	881.81	2.06	-1802	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	507	35.32	0.48	12	0.28	25.00	1851.00	1745	20230303	-49.40	820	20230726	7.68	1745	-49.40	20230303	820	7.68	20230726	1745	-49.40	20230303	820	7.68	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
36	20230825	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	881	-12	5	-1.34	104675561	118769	171.23	892	892	878	1160	626	893	881.34	2.06	-1861	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	505	35.24	0.48	12	0.21	25.00	1851.00	1745	20230303	-49.51	820	20230726	7.44	1745	-49.51	20230303	820	7.44	20230726	1745	-49.51	20230303	820	7.44	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
37	20230825	130204	57	100.00	KOSPI	유통업	N	N	N	N	N	882	-11	5	-1.23	91293178	103605	149.37	892	892	878	1160	626	893	881.17	2.06	-1933	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	506	35.28	0.48	12	0.18	25.00	1851.00	1745	20230303	-49.46	820	20230726	7.56	1745	-49.46	20230303	820	7.56	20230726	1745	-49.46	20230303	820	7.56	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
38	20230825	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	883	-10	5	-1.12	71799653	81483	117.47	892	892	878	1160	626	893	881.16	2.06	-86	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	507	35.32	0.48	12	0.14	25.00	1851.00	1745	20230303	-49.40	820	20230726	7.68	1745	-49.40	20230303	820	7.68	20230726	1745	-49.40	20230303	820	7.68	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
39	20230825	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-7	5	-0.78	53693709	60927	87.84	892	892	878	1160	626	893	881.28	2.06	-1102	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	508	35.44	0.48	12	0.11	25.00	1851.00	1745	20230303	-49.23	820	20230726	8.05	1745	-49.23	20230303	820	8.05	20230726	1745	-49.23	20230303	820	8.05	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
40	20230825	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	883	-10	5	-1.12	31692633	35942	51.82	892	892	878	1160	626	893	881.77	2.06	-3814	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	507	35.32	0.48	12	0.06	25.00	1851.00	1745	20230303	-49.40	820	20230726	7.68	1745	-49.40	20230303	820	7.68	20230726	1745	-49.40	20230303	820	7.68	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
41	20230825	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	881	-12	5	-1.34	2712664	3044	4.39	892	892	881	1160	626	893	891.15	2.06	-356	907	900	890	883	873	903	886	287	267	500	580	1	1	57371525	505	35.24	0.48	12	0.01	25.00	1851.00	1745	20230303	-49.51	820	20230726	7.44	1745	-49.51	20230303	820	7.44	20230726	1745	-49.51	20230303	820	7.44	20230726	3.46	N	005320	500	286 억	1180458	N	N	1	N	N
42	20230824	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	893	13	2	1.48	59886665	67363	50.04	880	897	880	1144	616	880	889.03	2.06	-216	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	512	35.72	0.48	12	0.12	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.66	N	005320	500	286 억	1180724	N	N	1	N	N
43	20230824	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	892	12	2	1.36	55641408	62608	46.51	880	897	880	1144	616	880	888.74	2.06	-455	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	512	35.68	0.48	12	0.11	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
44	20230824	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	892	12	2	1.36	46332580	52132	38.73	880	897	880	1144	616	880	888.77	2.06	695	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	512	35.68	0.48	12	0.09	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
45	20230824	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	893	13	2	1.48	43217180	48634	36.13	880	897	880	1144	616	880	888.64	2.06	1370	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	512	35.72	0.48	12	0.08	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
46	20230824	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	892	12	2	1.36	31614326	35648	26.48	880	894	880	1144	616	880	886.87	2.06	30	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	512	35.68	0.48	12	0.06	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
47	20230824	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	890	10	2	1.14	23182768	26165	19.44	880	894	880	1144	616	880	886.04	2.06	-166	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	511	35.60	0.48	12	0.05	25.00	1851.00	1745	20230303	-49.00	820	20230726	8.54	1745	-49.00	20230303	820	8.54	20230726	1745	-49.00	20230303	820	8.54	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
48	20230824	100203	57	100.00	KOSPI	유통업	N	N	N	N	N	893	13	2	1.48	17281697	19543	14.52	880	894	880	1144	616	880	884.31	2.06	972	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	512	35.72	0.48	12	0.03	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
49	20230824	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	887	7	2	0.80	6140694	6971	5.18	880	887	880	1144	616	880	880.90	2.06	-143	900	889	884	873	868	887	871	287	264	500	580	1	1	57371525	509	35.48	0.48	12	0.01	25.00	1851.00	1745	20230303	-49.17	820	20230726	8.17	1745	-49.17	20230303	820	8.17	20230726	1745	-49.17	20230303	820	8.17	20230726	3.66	N	005320	500	286 억	1180724	N	N	0	N	N
50	20230823	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	880	-12	5	-1.35	117446819	132906	103.74	892	895	879	1159	625	892	883.84	2.09	-19580	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	505	35.20	0.48	12	0.23	25.00	1851.00	1745	20230303	-49.57	820	20230726	7.32	1745	-49.57	20230303	820	7.32	20230726	1745	-49.57	20230303	820	7.32	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
51	20230823	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	881	-11	5	-1.23	92642191	104732	81.75	892	895	879	1159	625	892	884.56	2.09	-18943	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	505	35.24	0.48	12	0.18	25.00	1851.00	1745	20230303	-49.51	820	20230726	7.44	1745	-49.51	20230303	820	7.44	20230726	1745	-49.51	20230303	820	7.44	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
52	20230823	140203	57	100.00	KOSPI	유통업	N	N	N	N	N	879	-13	5	-1.46	77192965	87201	68.07	892	895	879	1159	625	892	885.23	2.09	-10843	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	504	35.16	0.47	12	0.15	25.00	1851.00	1745	20230303	-49.63	820	20230726	7.20	1745	-49.63	20230303	820	7.20	20230726	1745	-49.63	20230303	820	7.20	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
53	20230823	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	880	-12	5	-1.35	63182890	71290	55.65	892	895	880	1159	625	892	886.28	2.09	-6513	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	505	35.20	0.48	12	0.12	25.00	1851.00	1745	20230303	-49.57	820	20230726	7.32	1745	-49.57	20230303	820	7.32	20230726	1745	-49.57	20230303	820	7.32	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
54	20230823	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	883	-9	5	-1.01	43778786	49277	38.46	892	895	881	1159	625	892	888.42	2.09	-4252	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	507	35.32	0.48	12	0.09	25.00	1851.00	1745	20230303	-49.40	820	20230726	7.68	1745	-49.40	20230303	820	7.68	20230726	1745	-49.40	20230303	820	7.68	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
55	20230823	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	893	1	2	0.11	21577491	24184	18.88	892	895	883	1159	625	892	892.22	2.09	-1464	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	512	35.72	0.48	12	0.04	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
56	20230823	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	894	2	2	0.22	13843518	15527	12.12	892	895	883	1159	625	892	891.58	2.09	-3259	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	513	35.76	0.48	12	0.03	25.00	1851.00	1745	20230303	-48.77	820	20230726	9.02	1745	-48.77	20230303	820	9.02	20230726	1745	-48.77	20230303	820	9.02	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
57	20230823	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-3	5	-0.34	5801235	6505	5.08	892	892	889	1159	625	892	891.81	2.09	-1838	914	902	894	882	874	899	879	287	267	500	580	1	1	57371525	510	35.56	0.48	12	0.01	25.00	1851.00	1745	20230303	-49.05	820	20230726	8.41	1745	-49.05	20230303	820	8.41	20230726	1745	-49.05	20230303	820	8.41	20230726	3.76	N	005320	500	286 억	1200355	N	N	0	N	N
58	20230822	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-12	5	-1.33	114097775	127633	60.98	904	906	886	1175	633	904	893.96	2.15	-33502	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	512	35.68	0.48	12	0.22	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
59	20230822	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-12	5	-1.33	108064399	120854	57.74	904	906	886	1175	633	904	894.17	2.15	-32104	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	512	35.68	0.48	12	0.21	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
60	20230822	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	896	-8	5	-0.88	81509634	90993	43.47	904	906	888	1175	633	904	895.78	2.15	-23059	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	514	35.84	0.48	12	0.16	25.00	1851.00	1745	20230303	-48.65	820	20230726	9.27	1745	-48.65	20230303	820	9.27	20230726	1745	-48.65	20230303	820	9.27	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
61	20230822	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	898	-6	5	-0.66	76315752	85187	40.70	904	906	888	1175	633	904	895.86	2.15	-18091	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	515	35.92	0.49	12	0.15	25.00	1851.00	1745	20230303	-48.54	820	20230726	9.51	1745	-48.54	20230303	820	9.51	20230726	1745	-48.54	20230303	820	9.51	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
62	20230822	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	897	-7	5	-0.77	68137863	76076	36.35	904	906	888	1175	633	904	895.66	2.15	-18394	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	515	35.88	0.48	12	0.13	25.00	1851.00	1745	20230303	-48.60	820	20230726	9.39	1745	-48.60	20230303	820	9.39	20230726	1745	-48.60	20230303	820	9.39	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
63	20230822	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	895	-9	5	-1.00	47352424	52872	25.26	904	906	888	1175	633	904	895.60	2.15	-18655	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	513	35.80	0.48	12	0.09	25.00	1851.00	1745	20230303	-48.71	820	20230726	9.15	1745	-48.71	20230303	820	9.15	20230726	1745	-48.71	20230303	820	9.15	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
64	20230822	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	896	-8	5	-0.88	22615168	25214	12.05	904	906	888	1175	633	904	896.93	2.15	-12072	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	514	35.84	0.48	12	0.04	25.00	1851.00	1745	20230303	-48.65	820	20230726	9.27	1745	-48.65	20230303	820	9.27	20230726	1745	-48.65	20230303	820	9.27	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
65	20230822	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	906	2	2	0.22	6514467	7221	3.45	904	906	900	1175	633	904	902.16	2.15	-181	936	920	903	887	870	928	895	287	271	500	590	1	1	57371525	520	36.24	0.49	12	0.01	25.00	1851.00	1745	20230303	-48.08	820	20230726	10.49	1745	-48.08	20230303	820	10.49	20230726	1745	-48.08	20230303	820	10.49	20230726	3.77	N	005320	500	286 억	1236139	N	N	0	N	N
66	20230821	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	904	18	2	2.03	188404291	208256	96.58	886	919	886	1151	621	886	904.68	2.12	8798	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	519	36.16	0.49	12	0.36	25.00	1851.00	1770	20220818	-48.93	820	20230726	10.24	1745	-48.19	20230303	820	10.24	20230726	1745	-48.19	20230303	820	10.24	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
67	20230821	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	903	17	2	1.92	184230961	203636	94.44	886	919	886	1151	621	886	904.71	2.12	9198	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	518	36.12	0.49	12	0.35	25.00	1851.00	1770	20220818	-48.98	820	20230726	10.12	1745	-48.25	20230303	820	10.12	20230726	1745	-48.25	20230303	820	10.12	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
68	20230821	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	914	28	2	3.16	163768054	180977	83.93	886	919	886	1151	621	886	904.91	2.12	8514	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	524	36.56	0.49	12	0.32	25.00	1851.00	1770	20220818	-48.36	820	20230726	11.46	1745	-47.62	20230303	820	11.46	20230726	1745	-47.62	20230303	820	11.46	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
69	20230821	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	916	30	2	3.39	144038514	159368	73.91	886	919	886	1151	621	886	903.81	2.12	8756	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	526	36.64	0.49	12	0.28	25.00	1851.00	1770	20220818	-48.25	820	20230726	11.71	1745	-47.51	20230303	820	11.71	20230726	1745	-47.51	20230303	820	11.71	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
70	20230821	120203	57	100.00	KOSPI	유통업	N	N	N	N	N	915	29	2	3.27	134873207	149356	69.27	886	919	886	1151	621	886	903.03	2.12	9079	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	525	36.60	0.49	12	0.26	25.00	1851.00	1770	20220818	-48.31	820	20230726	11.59	1745	-47.56	20230303	820	11.59	20230726	1745	-47.56	20230303	820	11.59	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
71	20230821	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	912	26	2	2.93	114088482	126634	58.73	886	918	886	1151	621	886	900.93	2.12	6458	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	523	36.48	0.49	12	0.22	25.00	1851.00	1770	20220818	-48.47	820	20230726	11.22	1745	-47.74	20230303	820	11.22	20230726	1745	-47.74	20230303	820	11.22	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
72	20230821	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	907	21	2	2.37	92170685	102588	47.58	886	910	886	1151	621	886	898.45	2.12	1699	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	520	36.28	0.49	12	0.18	25.00	1851.00	1770	20220818	-48.76	820	20230726	10.61	1745	-48.02	20230303	820	10.61	20230726	1745	-48.02	20230303	820	10.61	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
73	20230821	090204	57	100.00	KOSPI	유통업	N	N	N	N	N	898	12	2	1.35	14361240	16156	7.49	886	898	886	1151	621	886	888.91	2.12	2420	912	898	889	875	866	894	871	287	265	500	580	1	1	57371525	515	35.92	0.49	12	0.03	25.00	1851.00	1770	20220818	-49.27	820	20230726	9.51	1745	-48.54	20230303	820	9.51	20230726	1745	-48.54	20230303	820	9.51	20230726	3.73	N	005320	500	286 억	1215338	N	N	0	N	N
74	20230818	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	886	-17	5	-1.88	188385424	211143	77.16	902	903	880	1173	633	903	892.23	2.18	-43038	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	508	35.44	0.48	12	0.37	25.00	1851.00	1815	20220817	-51.18	820	20230726	8.05	1745	-49.23	20230303	820	8.05	20230726	1770	-49.94	20220818	820	8.05	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
75	20230818	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	889	-14	5	-1.55	172880389	193667	70.78	902	903	880	1173	633	903	892.67	2.18	-38153	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	510	35.56	0.48	12	0.34	25.00	1851.00	1815	20220817	-51.02	820	20230726	8.41	1745	-49.05	20230303	820	8.41	20230726	1770	-49.77	20220818	820	8.41	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
76	20230818	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	894	-9	5	-1.00	104512935	116608	42.62	902	903	890	1173	633	903	896.28	2.18	-39096	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	513	35.76	0.48	12	0.20	25.00	1851.00	1815	20220817	-50.74	820	20230726	9.02	1745	-48.77	20230303	820	9.02	20230726	1770	-49.49	20220818	820	9.02	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
77	20230818	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	895	-8	5	-0.89	88328514	98474	35.99	902	903	890	1173	633	903	896.97	2.18	-30974	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	513	35.80	0.48	12	0.17	25.00	1851.00	1815	20220817	-50.69	820	20230726	9.15	1745	-48.71	20230303	820	9.15	20230726	1770	-49.44	20220818	820	9.15	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
78	20230818	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-11	5	-1.22	83929436	93554	34.19	902	903	890	1173	633	903	897.12	2.18	-31070	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	512	35.68	0.48	12	0.16	25.00	1851.00	1815	20220817	-50.85	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1770	-49.60	20220818	820	8.78	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
79	20230818	110200	57	100.00	KOSPI	유통업	N	N	N	N	N	892	-11	5	-1.22	73617202	81984	29.96	902	903	890	1173	633	903	897.95	2.18	-30958	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	512	35.68	0.48	12	0.14	25.00	1851.00	1815	20220817	-50.85	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1770	-49.60	20220818	820	8.78	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
80	20230818	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	898	-5	5	-0.55	45278775	50249	18.36	902	903	893	1173	633	903	901.09	2.18	-28638	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	515	35.92	0.49	12	0.09	25.00	1851.00	1815	20220817	-50.52	820	20230726	9.51	1745	-48.54	20230303	820	9.51	20230726	1770	-49.27	20220818	820	9.51	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
81	20230818	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	897	-6	5	-0.66	34022139	37717	13.78	902	903	897	1173	633	903	902.04	2.18	-26267	942	922	905	885	868	914	877	287	270	500	590	1	1	57371525	515	35.88	0.48	12	0.07	25.00	1851.00	1815	20220817	-50.58	820	20230726	9.39	1745	-48.60	20230303	820	9.39	20230726	1770	-49.32	20220818	820	9.39	20230726	3.67	N	005320	500	286 억	1252802	N	N	0	N	N
82	20230817	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	903	-25	5	-2.69	246021600	273530	104.28	911	925	888	1206	650	928	899.43	2.06	53531	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	518	36.12	0.49	12	0.48	25.00	1851.00	1870	20220816	-51.71	820	20230726	10.12	1745	-48.25	20230303	820	10.12	20230726	1815	-50.25	20220817	820	10.12	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
83	20230817	150203	57	100.00	KOSPI	유통업	N	N	N	N	N	911	-17	5	-1.83	235283996	261651	99.75	911	925	888	1206	650	928	899.23	2.06	52303	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	523	36.44	0.49	12	0.46	25.00	1851.00	1870	20220816	-51.28	820	20230726	11.10	1745	-47.79	20230303	820	11.10	20230726	1815	-49.81	20220817	820	11.10	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
84	20230817	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	910	-18	5	-1.94	228968736	254703	97.10	911	925	888	1206	650	928	898.96	2.06	52440	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	522	36.40	0.49	12	0.44	25.00	1851.00	1870	20220816	-51.34	820	20230726	10.98	1745	-47.85	20230303	820	10.98	20230726	1815	-49.86	20220817	820	10.98	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
85	20230817	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	913	-15	5	-1.62	220215454	245073	93.43	911	925	888	1206	650	928	898.57	2.06	50598	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	524	36.52	0.49	12	0.43	25.00	1851.00	1870	20220816	-51.18	820	20230726	11.34	1745	-47.68	20230303	820	11.34	20230726	1815	-49.70	20220817	820	11.34	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
86	20230817	120201	57	100.00	KOSPI	유통업	N	N	N	N	N	906	-22	5	-2.37	192785890	214822	81.90	911	925	888	1206	650	928	897.42	2.06	46722	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	520	36.24	0.49	12	0.37	25.00	1851.00	1870	20220816	-51.55	820	20230726	10.49	1745	-48.08	20230303	820	10.49	20230726	1815	-50.08	20220817	820	10.49	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
87	20230817	110201	57	100.00	KOSPI	유통업	N	N	N	N	N	900	-28	5	-3.02	164990309	184024	70.16	911	925	888	1206	650	928	896.57	2.06	35364	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	516	36.00	0.49	12	0.32	25.00	1851.00	1870	20220816	-51.87	820	20230726	9.76	1745	-48.42	20230303	820	9.76	20230726	1815	-50.41	20220817	820	9.76	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
88	20230817	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	894	-34	5	-3.66	68120326	75533	28.80	911	925	892	1206	650	928	901.86	2.06	-11823	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	513	35.76	0.48	12	0.13	25.00	1851.00	1870	20220816	-52.19	820	20230726	9.02	1745	-48.77	20230303	820	9.02	20230726	1815	-50.74	20220817	820	9.02	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
89	20230817	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	925	-3	5	-0.32	6036858	6612	2.52	911	925	911	1206	650	928	913.00	2.06	97	977	952	935	910	893	944	902	287	278	500	610	1	1	57371525	531	37.00	0.50	12	0.01	25.00	1851.00	1870	20220816	-50.53	820	20230726	12.80	1745	-46.99	20230303	820	12.80	20230726	1815	-49.04	20220817	820	12.80	20230726	3.72	N	005320	500	286 억	1181935	N	N	4	N	N
90	20230816	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-40	5	-4.13	245251353	261791	122.24	960	960	918	1258	678	968	936.82	2.13	-32507	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	532	37.12	0.50	12	0.46	25.00	1851.00	1870	20220816	-50.37	820	20230726	13.17	1745	-46.82	20230303	820	13.17	20230726	1870	-50.37	20220816	820	13.17	20230726	3.69	N	005320	500	286 억	1220535	N	N	4	N	N
91	20230816	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	937	-31	5	-3.20	187757050	200812	93.76	960	960	918	1258	678	968	934.99	2.13	-32312	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	538	37.48	0.51	12	0.35	25.00	1851.00	1870	20220816	-49.89	820	20230726	14.27	1745	-46.30	20230303	820	14.27	20230726	1870	-49.89	20220816	820	14.27	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
92	20230816	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	928	-40	5	-4.13	155551320	166517	77.75	960	960	918	1258	678	968	934.15	2.13	-26839	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	532	37.12	0.50	12	0.29	25.00	1851.00	1870	20220816	-50.37	820	20230726	13.17	1745	-46.82	20230303	820	13.17	20230726	1870	-50.37	20220816	820	13.17	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
93	20230816	130202	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-14	5	-1.45	135876786	145549	67.96	960	960	918	1258	678	968	933.55	2.13	-23717	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	547	38.16	0.52	12	0.25	25.00	1851.00	1870	20220816	-48.98	820	20230726	16.34	1745	-45.33	20230303	820	16.34	20230726	1870	-48.98	20220816	820	16.34	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
94	20230816	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	933	-35	5	-3.62	117522662	126125	58.89	960	960	918	1258	678	968	931.79	2.13	-20503	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	535	37.32	0.50	12	0.22	25.00	1851.00	1870	20220816	-50.11	820	20230726	13.78	1745	-46.53	20230303	820	13.78	20230726	1870	-50.11	20220816	820	13.78	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
95	20230816	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	949	-19	5	-1.96	107984298	115961	54.15	960	960	918	1258	678	968	931.21	2.13	-19767	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	544	37.96	0.51	12	0.20	25.00	1851.00	1870	20220816	-49.25	820	20230726	15.73	1745	-45.62	20230303	820	15.73	20230726	1870	-49.25	20220816	820	15.73	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
96	20230816	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	927	-41	5	-4.24	86721211	93301	43.56	960	960	918	1258	678	968	929.48	2.13	-12055	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	532	37.08	0.50	12	0.16	25.00	1851.00	1870	20220816	-50.43	820	20230726	13.05	1745	-46.88	20230303	820	13.05	20230726	1870	-50.43	20220816	820	13.05	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
97	20230816	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-16	5	-1.65	6095923	6381	2.98	960	960	952	1258	678	968	955.32	2.13	-5581	1004	985	971	952	938	979	946	287	290	500	630	1	1	57371525	546	38.08	0.51	12	0.01	25.00	1851.00	1870	20220816	-49.09	820	20230726	16.10	1745	-45.44	20230303	820	16.10	20230726	1870	-49.09	20220816	820	16.10	20230726	3.69	N	005320	500	286 억	1220535	N	N	10	N	N
98	20230814	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	968	-22	5	-2.22	207471613	213872	99.37	990	990	957	1287	693	990	970.07	2.23	-43598	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	555	38.72	0.52	12	0.37	25.00	1851.00	1870	20220816	-48.24	820	20230726	18.05	1745	-44.53	20230303	820	18.05	20230726	1870	-48.24	20220816	820	18.05	20230726	3.73	N	005320	500	286 억	1279551	N	N	10	N	N
99	20230814	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	972	-18	5	-1.82	175257070	180639	83.93	990	990	957	1287	693	990	970.21	2.23	-44905	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	558	38.88	0.53	12	0.31	25.00	1851.00	1870	20220816	-48.02	820	20230726	18.54	1745	-44.30	20230303	820	18.54	20230726	1870	-48.02	20220816	820	18.54	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
100	20230814	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	969	-21	5	-2.12	143060059	147450	68.51	990	990	957	1287	693	990	970.23	2.23	-46448	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	556	38.76	0.52	12	0.26	25.00	1851.00	1870	20220816	-48.18	820	20230726	18.17	1745	-44.47	20230303	820	18.17	20230726	1870	-48.18	20220816	820	18.17	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
101	20230814	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	977	-13	5	-1.31	134767577	138926	64.55	990	990	957	1287	693	990	970.07	2.23	-44417	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	561	39.08	0.53	12	0.24	25.00	1851.00	1870	20220816	-47.75	820	20230726	19.15	1745	-44.01	20230303	820	19.15	20230726	1870	-47.75	20220816	820	19.15	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
102	20230814	120159	57	100.00	KOSPI	유통업	N	N	N	N	N	968	-22	5	-2.22	123906364	127774	59.37	990	990	957	1287	693	990	969.73	2.23	-44528	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	555	38.72	0.52	12	0.22	25.00	1851.00	1870	20220816	-48.24	820	20230726	18.05	1745	-44.53	20230303	820	18.05	20230726	1870	-48.24	20220816	820	18.05	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
103	20230814	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	976	-14	5	-1.41	54811571	56327	26.17	990	990	961	1287	693	990	973.10	2.23	-33375	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	560	39.04	0.53	12	0.10	25.00	1851.00	1870	20220816	-47.81	820	20230726	19.02	1745	-44.07	20230303	820	19.02	20230726	1870	-47.81	20220816	820	19.02	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
104	20230814	100159	57	100.00	KOSPI	유통업	N	N	N	N	N	970	-20	5	-2.02	40741187	41763	19.40	990	990	961	1287	693	990	975.53	2.23	-32210	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	557	38.80	0.52	12	0.07	25.00	1851.00	1870	20220816	-48.13	820	20230726	18.29	1745	-44.41	20230303	820	18.29	20230726	1870	-48.13	20220816	820	18.29	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
105	20230814	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	981	-9	5	-0.91	6158018	6235	2.90	990	990	981	1287	693	990	987.65	2.23	-2096	1018	1004	986	972	954	1011	979	287	297	500	650	1	1	57371525	563	39.24	0.53	12	0.01	25.00	1851.00	1870	20220816	-47.54	820	20230726	19.63	1745	-43.78	20230303	820	19.63	20230726	1870	-47.54	20220816	820	19.63	20230726	3.73	N	005320	500	286 억	1279551	N	N	13	N	N
106	20230811	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	990	13	2	1.33	207657520	209776	99.99	970	1000	968	1270	684	977	989.90	2.20	11455	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	568	39.60	0.53	12	0.37	25.00	1851.00	1870	20220816	-47.06	820	20230726	20.73	1745	-43.27	20230303	820	20.73	20230726	1870	-47.06	20220816	820	20.73	20230726	3.82	N	005320	500	286 억	1263616	N	N	13	N	N
107	20230811	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	986	9	2	0.92	187906224	189670	90.41	970	1000	968	1270	684	977	990.70	2.20	11026	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	566	39.44	0.53	12	0.33	25.00	1851.00	1870	20220816	-47.27	820	20230726	20.24	1745	-43.50	20230303	820	20.24	20230726	1870	-47.27	20220816	820	20.24	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
108	20230811	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	992	15	2	1.54	181101764	182781	87.12	970	1000	968	1270	684	977	990.81	2.20	14364	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	569	39.68	0.54	12	0.32	25.00	1851.00	1870	20220816	-46.95	820	20230726	20.98	1745	-43.15	20230303	820	20.98	20230726	1870	-46.95	20220816	820	20.98	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
109	20230811	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	991	14	2	1.43	173475245	175123	83.47	970	1000	968	1270	684	977	990.59	2.20	19194	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	569	39.64	0.54	12	0.31	25.00	1851.00	1870	20220816	-47.01	820	20230726	20.85	1745	-43.21	20230303	820	20.85	20230726	1870	-47.01	20220816	820	20.85	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
110	20230811	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	998	21	2	2.15	162467920	164060	78.20	970	1000	968	1270	684	977	990.30	2.20	21530	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	573	39.92	0.54	12	0.29	25.00	1851.00	1870	20220816	-46.63	820	20230726	21.71	1745	-42.81	20230303	820	21.71	20230726	1870	-46.63	20220816	820	21.71	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
111	20230811	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	992	15	2	1.54	90816812	92192	43.94	970	994	968	1270	684	977	985.08	2.20	20224	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	569	39.68	0.54	12	0.16	25.00	1851.00	1870	20220816	-46.95	820	20230726	20.98	1745	-43.15	20230303	820	20.98	20230726	1870	-46.95	20220816	820	20.98	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
112	20230811	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	993	16	2	1.64	69028890	70190	33.46	970	993	968	1270	684	977	983.46	2.20	23929	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	570	39.72	0.54	12	0.12	25.00	1851.00	1870	20220816	-46.90	820	20230726	21.10	1745	-43.09	20230303	820	21.10	20230726	1870	-46.90	20220816	820	21.10	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
113	20230811	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	969	-8	5	-0.82	3238073	3337	1.59	970	975	968	1270	684	977	970.35	2.20	86	1009	993	970	954	931	1001	962	287	293	500	640	1	1	57371525	556	38.76	0.52	12	0.01	25.00	1851.00	1870	20220816	-48.18	820	20230726	18.17	1745	-44.47	20230303	820	18.17	20230726	1870	-48.18	20220816	820	18.17	20230726	3.82	N	005320	500	286 억	1263616	N	N	19	N	N
114	20230810	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	977	30	2	3.17	200556904	205983	101.05	954	986	947	1231	663	947	973.66	2.14	41644	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	561	39.08	0.53	12	0.36	25.00	1851.00	1870	20220816	-47.75	820	20230726	19.15	1745	-44.01	20230303	820	19.15	20230726	1870	-47.75	20220816	820	19.15	20230726	3.78	N	005320	500	286 억	1228886	N	N	19	N	N
115	20230810	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	978	31	2	3.27	195885714	201203	98.70	954	986	947	1231	663	947	973.57	2.14	41546	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	561	39.12	0.53	12	0.35	25.00	1851.00	1870	20220816	-47.70	820	20230726	19.27	1745	-43.95	20230303	820	19.27	20230726	1870	-47.70	20220816	820	19.27	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
116	20230810	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	980	33	2	3.48	185980472	191083	93.74	954	986	947	1231	663	947	973.30	2.14	40847	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	562	39.20	0.53	12	0.33	25.00	1851.00	1870	20220816	-47.59	820	20230726	19.51	1745	-43.84	20230303	820	19.51	20230726	1870	-47.59	20220816	820	19.51	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
117	20230810	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	980	33	2	3.48	178417668	183347	89.94	954	986	947	1231	663	947	973.11	2.14	38505	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	562	39.20	0.53	12	0.32	25.00	1851.00	1870	20220816	-47.59	820	20230726	19.51	1745	-43.84	20230303	820	19.51	20230726	1870	-47.59	20220816	820	19.51	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
118	20230810	120156	57	100.00	KOSPI	유통업	N	N	N	N	N	979	32	2	3.38	150934375	155323	76.20	954	986	947	1231	663	947	971.75	2.14	33367	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	562	39.16	0.53	12	0.27	25.00	1851.00	1870	20220816	-47.65	820	20230726	19.39	1745	-43.90	20230303	820	19.39	20230726	1870	-47.65	20220816	820	19.39	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
119	20230810	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	975	28	2	2.96	140651171	144797	71.03	954	986	947	1231	663	947	971.37	2.14	32880	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	559	39.00	0.53	12	0.25	25.00	1851.00	1870	20220816	-47.86	820	20230726	18.90	1745	-44.13	20230303	820	18.90	20230726	1870	-47.86	20220816	820	18.90	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
120	20230810	100157	57	100.00	KOSPI	유통업	N	N	N	N	N	976	29	2	3.06	128048543	131890	64.70	954	986	947	1231	663	947	970.87	2.14	33625	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	560	39.04	0.53	12	0.23	25.00	1851.00	1870	20220816	-47.81	820	20230726	19.02	1745	-44.07	20230303	820	19.02	20230726	1870	-47.81	20220816	820	19.02	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
121	20230810	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	952	5	2	0.53	1241152	1301	0.64	954	954	952	1231	663	947	954.00	2.14	0	990	968	948	926	906	979	937	287	284	500	620	1	1	57371525	546	38.08	0.51	12	0.00	25.00	1851.00	1870	20220816	-49.09	820	20230726	16.10	1745	-45.44	20230303	820	16.10	20230726	1870	-49.09	20220816	820	16.10	20230726	3.78	N	005320	500	286 억	1228886	N	N	0	N	N
122	20230809	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	947	4	2	0.42	192672051	203842	133.51	928	970	928	1225	661	943	945.20	2.01	74557	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	543	37.88	0.51	12	0.36	25.00	1851.00	1870	20220816	-49.36	820	20230726	15.49	1745	-45.73	20230303	820	15.49	20230726	1870	-49.36	20220816	820	15.49	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
123	20230809	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	962	19	2	2.01	175472192	185740	121.66	928	970	928	1225	661	943	944.72	2.01	67870	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	552	38.48	0.52	12	0.32	25.00	1851.00	1870	20220816	-48.56	820	20230726	17.32	1745	-44.87	20230303	820	17.32	20230726	1870	-48.56	20220816	820	17.32	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
124	20230809	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	955	12	2	1.27	163642968	173370	113.56	928	970	928	1225	661	943	943.89	2.01	65137	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	548	38.20	0.52	12	0.30	25.00	1851.00	1870	20220816	-48.93	820	20230726	16.46	1745	-45.27	20230303	820	16.46	20230726	1870	-48.93	20220816	820	16.46	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
125	20230809	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	964	21	2	2.23	146456709	155344	101.75	928	970	928	1225	661	943	942.79	2.01	58545	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	553	38.56	0.52	12	0.27	25.00	1851.00	1870	20220816	-48.45	820	20230726	17.56	1745	-44.76	20230303	820	17.56	20230726	1870	-48.45	20220816	820	17.56	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
126	20230809	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	961	18	2	1.91	135609149	144047	94.35	928	970	928	1225	661	943	941.42	2.01	56259	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	551	38.44	0.52	12	0.25	25.00	1851.00	1870	20220816	-48.61	820	20230726	17.20	1745	-44.93	20230303	820	17.20	20230726	1870	-48.61	20220816	820	17.20	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
127	20230809	110157	57	100.00	KOSPI	유통업	N	N	N	N	N	944	1	2	0.11	62624551	67135	43.97	928	945	928	1225	661	943	932.82	2.01	17100	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	542	37.76	0.51	12	0.12	25.00	1851.00	1870	20220816	-49.52	820	20230726	15.12	1745	-45.90	20230303	820	15.12	20230726	1870	-49.52	20220816	820	15.12	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
128	20230809	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	944	1	2	0.11	52667323	56564	37.05	928	944	928	1225	661	943	931.11	2.01	10011	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	542	37.76	0.51	12	0.10	25.00	1851.00	1870	20220816	-49.52	820	20230726	15.12	1745	-45.90	20230303	820	15.12	20230726	1870	-49.52	20220816	820	15.12	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
129	20230809	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	936	-7	5	-0.74	22820182	24571	16.09	928	938	928	1225	661	943	928.74	2.01	4604	964	953	945	934	926	949	930	287	282	500	620	1	1	57371525	537	37.44	0.51	12	0.04	25.00	1851.00	1870	20220816	-49.95	820	20230726	14.15	1745	-46.36	20230303	820	14.15	20230726	1870	-49.95	20220816	820	14.15	20230726	3.77	N	005320	500	286 억	1150423	N	N	9	N	N
130	20230808	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	943	-13	5	-1.36	143776132	152250	132.00	956	956	937	1242	670	956	944.34	2.03	-16022	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	541	37.72	0.51	12	0.27	25.00	1851.00	1870	20220816	-49.57	820	20230726	15.00	1745	-45.96	20230303	820	15.00	20230726	1870	-49.57	20220816	820	15.00	20230726	3.77	N	005320	500	286 억	1167185	N	N	9	N	N
131	20230808	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	940	-16	5	-1.67	137480404	145549	126.19	956	956	938	1242	670	956	944.56	2.03	-13367	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	539	37.60	0.51	12	0.25	25.00	1851.00	1870	20220816	-49.73	820	20230726	14.63	1745	-46.13	20230303	820	14.63	20230726	1870	-49.73	20220816	820	14.63	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
132	20230808	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	945	-11	5	-1.15	129689688	137267	119.01	956	956	938	1242	670	956	944.80	2.03	-9161	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	542	37.80	0.51	12	0.24	25.00	1851.00	1870	20220816	-49.47	820	20230726	15.24	1745	-45.85	20230303	820	15.24	20230726	1870	-49.47	20220816	820	15.24	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
133	20230808	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	941	-15	5	-1.57	121059204	128079	111.05	956	956	939	1242	670	956	945.19	2.03	-9173	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	540	37.64	0.51	12	0.22	25.00	1851.00	1870	20220816	-49.68	820	20230726	14.76	1745	-46.07	20230303	820	14.76	20230726	1870	-49.68	20220816	820	14.76	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
134	20230808	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	950	-6	5	-0.63	99876623	105675	91.62	956	956	939	1242	670	956	945.13	2.03	-9978	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	545	38.00	0.51	12	0.18	25.00	1851.00	1870	20220816	-49.20	820	20230726	15.85	1745	-45.56	20230303	820	15.85	20230726	1870	-49.20	20220816	820	15.85	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
135	20230808	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	946	-10	5	-1.05	74524248	78876	68.39	956	956	940	1242	670	956	944.83	2.03	-4241	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	543	37.84	0.51	12	0.14	25.00	1851.00	1870	20220816	-49.41	820	20230726	15.37	1745	-45.79	20230303	820	15.37	20230726	1870	-49.41	20220816	820	15.37	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
136	20230808	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	949	-7	5	-0.73	22935735	24191	20.97	956	956	946	1242	670	956	948.11	2.03	-2618	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	544	37.96	0.51	12	0.04	25.00	1851.00	1870	20220816	-49.25	820	20230726	15.73	1745	-45.62	20230303	820	15.73	20230726	1870	-49.25	20220816	820	15.73	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
137	20230808	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	956	0	3	0.00	576468	603	0.52	956	956	956	1242	670	956	956.00	2.03	0	986	971	958	943	930	964	936	287	286	500	630	1	1	57371525	548	38.24	0.52	12	0.00	25.00	1851.00	1870	20220816	-48.88	820	20230726	16.59	1745	-45.21	20230303	820	16.59	20230726	1870	-48.88	20220816	820	16.59	20230726	3.77	N	005320	500	286 억	1167185	N	N	5	N	N
138	20230807	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	956	-14	5	-1.44	108521354	113938	62.71	973	973	945	1261	679	970	952.45	2.07	-16914	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	548	38.24	0.52	12	0.20	25.00	1851.00	1870	20220816	-48.88	820	20230726	16.59	1745	-45.21	20230303	820	16.59	20230726	1870	-48.88	20220816	820	16.59	20230726	3.69	N	005320	500	286 억	1187578	N	N	5	N	N
139	20230807	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-19	5	-1.96	105834527	111121	61.16	973	973	945	1261	679	970	952.43	2.07	-16644	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	546	38.04	0.51	12	0.19	25.00	1851.00	1870	20220816	-49.14	820	20230726	15.98	1745	-45.50	20230303	820	15.98	20230726	1870	-49.14	20220816	820	15.98	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
140	20230807	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-16	5	-1.65	91514872	96065	52.88	973	973	945	1261	679	970	952.63	2.07	-16306	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	547	38.16	0.52	12	0.17	25.00	1851.00	1870	20220816	-48.98	820	20230726	16.34	1745	-45.33	20230303	820	16.34	20230726	1870	-48.98	20220816	820	16.34	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
141	20230807	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	953	-17	5	-1.75	87349823	91707	50.48	973	973	945	1261	679	970	952.49	2.07	-15141	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	547	38.12	0.51	12	0.16	25.00	1851.00	1870	20220816	-49.04	820	20230726	16.22	1745	-45.39	20230303	820	16.22	20230726	1870	-49.04	20220816	820	16.22	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
142	20230807	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-16	5	-1.65	64207081	67414	37.11	973	973	945	1261	679	970	952.43	2.07	-16146	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	547	38.16	0.52	12	0.12	25.00	1851.00	1870	20220816	-48.98	820	20230726	16.34	1745	-45.33	20230303	820	16.34	20230726	1870	-48.98	20220816	820	16.34	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
143	20230807	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	952	-18	5	-1.86	55101957	57822	31.83	973	973	945	1261	679	970	952.96	2.07	-17309	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	546	38.08	0.51	12	0.10	25.00	1851.00	1870	20220816	-49.09	820	20230726	16.10	1745	-45.44	20230303	820	16.10	20230726	1870	-49.09	20220816	820	16.10	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
144	20230807	100155	57	100.00	KOSPI	유통업	N	N	N	N	N	954	-16	5	-1.65	38489452	40317	22.19	973	973	947	1261	679	970	954.67	2.07	-16561	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	547	38.16	0.52	12	0.07	25.00	1851.00	1870	20220816	-48.98	820	20230726	16.34	1745	-45.33	20230303	820	16.34	20230726	1870	-48.98	20220816	820	16.34	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
145	20230807	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	965	-5	5	-0.52	1883110	1939	1.07	973	973	965	1261	679	970	971.18	2.07	-1313	1015	992	955	932	895	1004	944	287	291	500	640	1	1	57371525	554	38.60	0.52	12	0.00	25.00	1851.00	1870	20220816	-48.40	820	20230726	17.68	1745	-44.70	20230303	820	17.68	20230726	1870	-48.40	20220816	820	17.68	20230726	3.69	N	005320	500	286 억	1187578	N	N	4	N	N
146	20230804	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	970	35	2	3.74	172863839	181666	107.17	918	978	918	1215	655	935	951.55	2.02	26548	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	557	38.80	0.52	12	0.32	25.00	1851.00	1870	20220816	-48.13	820	20230726	18.29	1745	-44.41	20230303	820	18.29	20230726	1870	-48.13	20220816	820	18.29	20230726	3.67	N	005320	500	286 억	1161470	N	N	4	N	N
147	20230804	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	965	30	2	3.21	168391312	177046	104.44	918	978	918	1215	655	935	951.12	2.02	26272	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	554	38.60	0.52	12	0.31	25.00	1851.00	1870	20220816	-48.40	820	20230726	17.68	1745	-44.70	20230303	820	17.68	20230726	1870	-48.40	20220816	820	17.68	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
148	20230804	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	967	32	2	3.42	150252996	158306	93.39	918	978	918	1215	655	935	949.13	2.02	18268	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	555	38.68	0.52	12	0.28	25.00	1851.00	1870	20220816	-48.29	820	20230726	17.93	1745	-44.58	20230303	820	17.93	20230726	1870	-48.29	20220816	820	17.93	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
149	20230804	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	962	27	2	2.89	140045871	147684	87.12	918	978	918	1215	655	935	948.28	2.02	16203	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	552	38.48	0.52	12	0.26	25.00	1851.00	1870	20220816	-48.56	820	20230726	17.32	1745	-44.87	20230303	820	17.32	20230726	1870	-48.56	20220816	820	17.32	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
150	20230804	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	953	18	2	1.93	125469894	132431	78.12	918	978	918	1215	655	935	947.44	2.02	20162	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	547	38.12	0.51	12	0.23	25.00	1851.00	1870	20220816	-49.04	820	20230726	16.22	1745	-45.39	20230303	820	16.22	20230726	1870	-49.04	20220816	820	16.22	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
151	20230804	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	963	28	2	2.99	100820182	106676	62.93	918	978	918	1215	655	935	945.11	2.02	29578	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	552	38.52	0.52	12	0.19	25.00	1851.00	1870	20220816	-48.50	820	20230726	17.44	1745	-44.81	20230303	820	17.44	20230726	1870	-48.50	20220816	820	17.44	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
152	20230804	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	945	10	2	1.07	54176507	58025	34.23	918	950	918	1215	655	935	933.68	2.02	27675	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	542	37.80	0.51	12	0.10	25.00	1851.00	1870	20220816	-49.47	820	20230726	15.24	1745	-45.85	20230303	820	15.24	20230726	1870	-49.47	20220816	820	15.24	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
153	20230804	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	924	-11	5	-1.18	4863570	5298	3.13	918	924	918	1215	655	935	918.00	2.02	0	953	943	927	917	901	949	923	287	280	500	610	1	1	57371525	530	36.96	0.50	12	0.01	25.00	1851.00	1870	20220816	-50.59	820	20230726	12.68	1745	-47.05	20230303	820	12.68	20230726	1870	-50.59	20220816	820	12.68	20230726	3.67	N	005320	500	286 억	1161470	N	N	6	N	N
154	20230803	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	935	-4	5	-0.43	156152776	169515	109.04	924	937	911	1220	658	939	921.17	2.05	-17370	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	536	37.40	0.51	12	0.30	25.00	1851.00	1950	20220802	-52.05	820	20230726	14.02	1745	-46.42	20230303	820	14.02	20230726	1870	-50.00	20220816	820	14.02	20230726	3.65	N	005320	500	286 억	1178823	N	N	6	N	N
155	20230803	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	936	-3	5	-0.32	146570347	159262	102.44	924	937	911	1220	658	939	920.31	2.05	-14924	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	537	37.44	0.51	12	0.28	25.00	1851.00	1950	20220802	-52.00	820	20230726	14.15	1745	-46.36	20230303	820	14.15	20230726	1870	-49.95	20220816	820	14.15	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
156	20230803	140151	57	100.00	KOSPI	유통업	N	N	N	N	N	921	-18	5	-1.92	121621325	132335	85.12	924	937	911	1220	658	939	919.04	2.05	-19129	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	528	36.84	0.50	12	0.23	25.00	1851.00	1950	20220802	-52.77	820	20230726	12.32	1745	-47.22	20230303	820	12.32	20230726	1870	-50.75	20220816	820	12.32	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
157	20230803	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	920	-19	5	-2.02	93006448	101207	65.10	924	937	911	1220	658	939	918.97	2.05	-26902	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	528	36.80	0.50	12	0.18	25.00	1851.00	1950	20220802	-52.82	820	20230726	12.20	1745	-47.28	20230303	820	12.20	20230726	1870	-50.80	20220816	820	12.20	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
158	20230803	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	913	-26	5	-2.77	87995691	95743	61.58	924	937	911	1220	658	939	919.08	2.05	-26958	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	524	36.52	0.49	12	0.17	25.00	1851.00	1950	20220802	-53.18	820	20230726	11.34	1745	-47.68	20230303	820	11.34	20230726	1870	-51.18	20220816	820	11.34	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
159	20230803	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	914	-25	5	-2.66	65924163	71585	46.05	924	937	913	1220	658	939	920.92	2.05	-18927	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	524	36.56	0.49	12	0.12	25.00	1851.00	1950	20220802	-53.13	820	20230726	11.46	1745	-47.62	20230303	820	11.46	20230726	1870	-51.12	20220816	820	11.46	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
160	20230803	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	926	-13	5	-1.38	40992975	44410	28.57	924	937	914	1220	658	939	923.05	2.05	-3361	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	531	37.04	0.50	12	0.08	25.00	1851.00	1950	20220802	-52.51	820	20230726	12.93	1745	-46.93	20230303	820	12.93	20230726	1870	-50.48	20220816	820	12.93	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
161	20230803	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	918	-21	5	-2.24	7927263	8589	5.52	924	924	918	1220	658	939	922.94	2.05	160	981	960	947	926	913	953	919	287	281	500	610	1	1	57371525	527	36.72	0.50	12	0.01	25.00	1851.00	1950	20220802	-52.92	820	20230726	11.95	1745	-47.39	20230303	820	11.95	20230726	1870	-50.91	20220816	820	11.95	20230726	3.65	N	005320	500	286 억	1178823	N	N	9	N	N
162	20230802	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	939	-29	5	-3.00	147812620	155306	54.44	968	968	934	1258	678	968	951.76	2.12	-33271	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	539	37.56	0.51	12	0.27	25.00	1851.00	1950	20220802	-51.85	820	20230726	14.51	1745	-46.19	20230303	820	14.51	20230726	1950	-51.85	20220802	820	14.51	20230726	3.71	N	005320	500	286 억	1219071	N	N	9	N	N
163	20230802	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	938	-30	5	-3.10	140970268	148011	51.88	968	968	936	1258	678	968	952.43	2.12	-32426	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	538	37.52	0.51	12	0.26	25.00	1851.00	1950	20220802	-51.90	820	20230726	14.39	1745	-46.25	20230303	820	14.39	20230726	1950	-51.90	20220802	820	14.39	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
164	20230802	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	938	-30	5	-3.10	123529961	129440	45.37	968	968	938	1258	678	968	954.34	2.12	-25825	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	538	37.52	0.51	12	0.23	25.00	1851.00	1950	20220802	-51.90	820	20230726	14.39	1745	-46.25	20230303	820	14.39	20230726	1950	-51.90	20220802	820	14.39	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
165	20230802	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	948	-20	5	-2.07	98051099	102433	35.91	968	968	947	1258	678	968	957.22	2.12	-15143	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	544	37.92	0.51	12	0.18	25.00	1851.00	1950	20220802	-51.38	820	20230726	15.61	1745	-45.67	20230303	820	15.61	20230726	1950	-51.38	20220802	820	15.61	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
166	20230802	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	960	-8	5	-0.83	74141537	77261	27.08	968	968	951	1258	678	968	959.62	2.12	-6158	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	551	38.40	0.52	12	0.13	25.00	1851.00	1950	20220802	-50.77	820	20230726	17.07	1745	-44.99	20230303	820	17.07	20230726	1950	-50.77	20220802	820	17.07	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
167	20230802	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	968	0	3	0.00	44438652	46189	16.19	968	968	951	1258	678	968	962.10	2.12	1281	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	555	38.72	0.52	12	0.08	25.00	1851.00	1950	20220802	-50.36	820	20230726	18.05	1745	-44.53	20230303	820	18.05	20230726	1950	-50.36	20220802	820	18.05	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
168	20230802	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	968	0	3	0.00	32225614	33533	11.75	968	968	951	1258	678	968	961.01	2.12	133	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	555	38.72	0.52	12	0.06	25.00	1851.00	1950	20220802	-50.36	820	20230726	18.05	1745	-44.53	20230303	820	18.05	20230726	1950	-50.36	20220802	820	18.05	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
169	20230802	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	951	-17	5	-1.76	6661588	6922	2.43	968	968	951	1258	678	968	962.38	2.12	-3135	992	979	960	947	928	986	954	287	290	500	630	1	1	57371525	546	38.04	0.51	12	0.01	25.00	1851.00	1950	20220802	-51.23	820	20230726	15.98	1745	-45.50	20230303	820	15.98	20230726	1950	-51.23	20220802	820	15.98	20230726	3.71	N	005320	500	286 억	1219071	N	N	6	N	N
170	20230801	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	968	28	2	2.98	273652254	285156	140.48	944	973	941	1222	658	940	959.66	2.15	-7676	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	555	38.72	0.52	12	0.50	25.00	1851.00	1950	20220802	-50.36	820	20230726	18.05	1745	-44.53	20230303	820	18.05	20230726	1950	-50.36	20220802	820	18.05	20230726	3.81	N	005320	500	286 억	1233730	N	N	6	N	N
171	20230801	150150	57	100.00	KOSPI	유통업	N	N	N	N	N	966	26	2	2.77	254891107	265710	130.90	944	973	941	1222	658	940	959.28	2.15	-7830	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	554	38.64	0.52	12	0.46	25.00	1851.00	1950	20220802	-50.46	820	20230726	17.80	1745	-44.64	20230303	820	17.80	20230726	1950	-50.46	20220802	820	17.80	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N
172	20230801	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	959	19	2	2.02	222906300	232424	114.50	944	973	941	1222	658	940	959.05	2.15	-1903	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	550	38.36	0.52	12	0.41	25.00	1851.00	1950	20220802	-50.82	820	20230726	16.95	1745	-45.04	20230303	820	16.95	20230726	1950	-50.82	20220802	820	16.95	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N
173	20230801	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	968	28	2	2.98	192817447	201180	99.11	944	973	941	1222	658	940	958.43	2.15	10146	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	555	38.72	0.52	12	0.35	25.00	1851.00	1950	20220802	-50.36	820	20230726	18.05	1745	-44.53	20230303	820	18.05	20230726	1950	-50.36	20220802	820	18.05	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N
174	20230801	120152	57	100.00	KOSPI	유통업	N	N	N	N	N	962	22	2	2.34	151731017	158718	78.19	944	965	941	1222	658	940	955.98	2.15	12874	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	552	38.48	0.52	12	0.28	25.00	1851.00	1950	20220802	-50.67	820	20230726	17.32	1745	-44.87	20230303	820	17.32	20230726	1950	-50.67	20220802	820	17.32	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N
175	20230801	110151	57	100.00	KOSPI	유통업	N	N	N	N	N	956	16	2	1.70	96048545	100543	49.53	944	962	941	1222	658	940	955.30	2.15	4767	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	548	38.24	0.52	12	0.18	25.00	1851.00	1950	20220802	-50.97	820	20230726	16.59	1745	-45.21	20230303	820	16.59	20230726	1950	-50.97	20220802	820	16.59	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N
176	20230801	100151	57	100.00	KOSPI	유통업	N	N	N	N	N	956	16	2	1.70	70926877	74154	36.53	944	962	941	1222	658	940	956.49	2.15	2273	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	548	38.24	0.52	12	0.13	25.00	1851.00	1950	20220802	-50.97	820	20230726	16.59	1745	-45.21	20230303	820	16.59	20230726	1950	-50.97	20220802	820	16.59	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N
177	20230801	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	942	2	2	0.21	3577449	3790	1.87	944	947	941	1222	658	940	943.94	2.15	611	966	952	931	917	896	960	925	287	282	500	620	1	1	57371525	540	37.68	0.51	12	0.01	25.00	1851.00	1950	20220802	-51.69	820	20230726	14.88	1745	-46.02	20230303	820	14.88	20230726	1950	-51.69	20220802	820	14.88	20230726	3.81	N	005320	500	286 억	1233730	N	N	20	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History