KissMeData/088790/price/prices-20230701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160705	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	50	2	2.09	42281455	17407	103.05	2410	2455	2410	3105	1675	2390	2428.99	2.28	0	-162	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	304	6.65	0.29	12	0.14	367.00	8358.00	3540	20220803	-31.07	2170	20230726	12.44	3320	-26.51	20230419	2170	12.44	20230726	3540	-31.07	20220803	2170	12.44	20230726	0.93	N	088790	500	62 억	283800	N	N	1	N	N
3	20230731	150706	57	100.00	KOSPI		유통업	N	N	N	N		N	2430	40	2	1.67	39431445	16238	96.13	2410	2455	2410	3105	1675	2390	2428.34	2.28	0	-104	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	302	6.62	0.29	12	0.13	367.00	8358.00	3540	20220803	-31.36	2170	20230726	11.98	3320	-26.81	20230419	2170	11.98	20230726	3540	-31.36	20220803	2170	11.98	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
4	20230731	140708	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	45	2	1.88	33349650	13738	81.33	2410	2455	2410	3105	1675	2390	2427.55	2.28	0	-122	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	303	6.63	0.29	12	0.11	367.00	8358.00	3540	20220803	-31.21	2170	20230726	12.21	3320	-26.66	20230419	2170	12.21	20230726	3540	-31.21	20220803	2170	12.21	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
5	20230731	130708	57	100.00	KOSPI		유통업	N	N	N	N		N	2415	25	2	1.05	26100140	10759	63.70	2410	2450	2410	3105	1675	2390	2425.89	2.28	0	-197	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	301	6.58	0.29	12	0.09	367.00	8358.00	3540	20220803	-31.78	2170	20230726	11.29	3320	-27.26	20230419	2170	11.29	20230726	3540	-31.78	20220803	2170	11.29	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
6	20230731	120714	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	45	2	1.88	18528940	7645	45.26	2410	2450	2410	3105	1675	2390	2423.67	2.28	0	-193	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	303	6.63	0.29	12	0.06	367.00	8358.00	3540	20220803	-31.21	2170	20230726	12.21	3320	-26.66	20230419	2170	12.21	20230726	3540	-31.21	20220803	2170	12.21	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
7	20230731	110718	57	100.00	KOSPI		유통업	N	N	N	N		N	2440	50	2	2.09	16219830	6695	39.64	2410	2450	2410	3105	1675	2390	2422.68	2.28	0	-197	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	304	6.65	0.29	12	0.05	367.00	8358.00	3540	20220803	-31.07	2170	20230726	12.44	3320	-26.51	20230419	2170	12.44	20230726	3540	-31.07	20220803	2170	12.44	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
8	20230731	100713	57	100.00	KOSPI		유통업	N	N	N	N		N	2425	35	2	1.46	14012020	5792	34.29	2410	2445	2410	3105	1675	2390	2419.20	2.28	0	-177	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	302	6.61	0.29	12	0.05	367.00	8358.00	3540	20220803	-31.50	2170	20230726	11.75	3320	-26.96	20230419	2170	11.75	20230726	3540	-31.50	20220803	2170	11.75	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
9	20230731	090706	57	100.00	KOSPI		유통업	N	N	N	N		N	2410	20	2	0.84	3631870	1507	8.92	2410	2410	2410	3105	1675	2390	2410.00	2.28	0	16	2430	2410	2380	2360	2330	2420	2370	62	715	500	1620	5	1	12447744	300	6.57	0.29	12	0.01	367.00	8358.00	3540	20220803	-31.92	2170	20230726	11.06	3320	-27.41	20230419	2170	11.06	20230726	3540	-31.92	20220803	2170	11.06	20230726	0.93	N	088790	500	62 억	283800	N	N	4	N	N
10	20230728	160707	57	100.00	KOSPI		유통업	N	N	N	N		N	2390	55	2	2.36	40122555	16891	33.16	2350	2400	2350	3035	1635	2335	2375.38	2.28	0	-421	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	298	6.51	0.29	12	0.14	367.00	8358.00	3540	20220803	-32.49	2170	20230726	10.14	3320	-28.01	20230419	2170	10.14	20230726	3540	-32.49	20220803	2170	10.14	20230726	0.89	N	088790	500	62 억	284283	N	N	4	N	N
11	20230728	150708	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	40	2	1.71	36659005	15439	30.31	2350	2400	2350	3035	1635	2335	2374.44	2.28	0	-416	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	296	6.47	0.28	12	0.12	367.00	8358.00	3540	20220803	-32.91	2170	20230726	9.45	3320	-28.46	20230419	2170	9.45	20230726	3540	-32.91	20220803	2170	9.45	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
12	20230728	140705	57	100.00	KOSPI		유통업	N	N	N	N		N	2370	35	2	1.50	32670865	13761	27.02	2350	2400	2350	3035	1635	2335	2374.16	2.28	0	-70	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	295	6.46	0.28	12	0.11	367.00	8358.00	3540	20220803	-33.05	2170	20230726	9.22	3320	-28.61	20230419	2170	9.22	20230726	3540	-33.05	20220803	2170	9.22	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
13	20230728	130708	57	100.00	KOSPI		유통업	N	N	N	N		N	2385	50	2	2.14	25380600	10689	20.99	2350	2400	2350	3035	1635	2335	2374.46	2.28	0	-414	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	297	6.50	0.29	12	0.09	367.00	8358.00	3540	20220803	-32.63	2170	20230726	9.91	3320	-28.16	20230419	2170	9.91	20230726	3540	-32.63	20220803	2170	9.91	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
14	20230728	120705	57	100.00	KOSPI		유통업	N	N	N	N		N	2395	60	2	2.57	22994750	9692	19.03	2350	2395	2350	3035	1635	2335	2372.55	2.28	0	-367	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	298	6.53	0.29	12	0.08	367.00	8358.00	3540	20220803	-32.34	2170	20230726	10.37	3320	-27.86	20230419	2170	10.37	20230726	3540	-32.34	20220803	2170	10.37	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
15	20230728	110711	57	100.00	KOSPI		유통업	N	N	N	N		N	2380	45	2	1.93	16074180	6797	13.35	2350	2395	2350	3035	1635	2335	2364.89	2.28	0	-318	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	296	6.49	0.28	12	0.05	367.00	8358.00	3540	20220803	-32.77	2170	20230726	9.68	3320	-28.31	20230419	2170	9.68	20230726	3540	-32.77	20220803	2170	9.68	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
16	20230728	100703	57	100.00	KOSPI		유통업	N	N	N	N		N	2360	25	2	1.07	11806290	5009	9.83	2350	2380	2350	3035	1635	2335	2357.02	2.28	0	-56	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	294	6.43	0.28	12	0.04	367.00	8358.00	3540	20220803	-33.33	2170	20230726	8.76	3320	-28.92	20230419	2170	8.76	20230726	3540	-33.33	20220803	2170	8.76	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
17	20230728	090710	57	100.00	KOSPI		유통업	N	N	N	N		N	2375	40	2	1.71	5779350	2458	4.83	2350	2375	2350	3035	1635	2335	2351.24	2.28	0	0	2428	2381	2303	2256	2178	2405	2280	62	700	500	1580	5	1	12447744	296	6.47	0.28	12	0.02	367.00	8358.00	3540	20220803	-32.91	2170	20230726	9.45	3320	-28.46	20230419	2170	9.45	20230726	3540	-32.91	20220803	2170	9.45	20230726	0.89	N	088790	500	62 억	284283	N	N	0	N	N
18	20230727	160704	57	100.00	KOSPI		유통업	N	N	N	N		N	2335	85	2	3.78	116069685	50932	62.76	2235	2350	2225	2925	1575	2250	2278.91	2.25	-4098	4106	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	291	6.36	0.28	12	0.41	367.00	8358.00	3540	20220803	-34.04	2170	20230726	7.60	3320	-29.67	20230419	2170	7.60	20230726	3540	-34.04	20220803	2170	7.60	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
19	20230727	150705	57	100.00	KOSPI		유통업	N	N	N	N		N	2330	80	2	3.56	111019070	48762	60.09	2235	2350	2225	2925	1575	2250	2276.75	2.25	-4098	4091	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	290	6.35	0.28	12	0.39	367.00	8358.00	3540	20220803	-34.18	2170	20230726	7.37	3320	-29.82	20230419	2170	7.37	20230726	3540	-34.18	20220803	2170	7.37	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
20	20230727	140701	57	100.00	KOSPI		유통업	N	N	N	N		N	2320	70	2	3.11	100432065	44210	54.48	2235	2320	2225	2925	1575	2250	2271.70	2.25	-4098	4393	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	289	6.32	0.28	12	0.36	367.00	8358.00	3540	20220803	-34.46	2170	20230726	6.91	3320	-30.12	20230419	2170	6.91	20230726	3540	-34.46	20220803	2170	6.91	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
21	20230727	130700	57	100.00	KOSPI		유통업	N	N	N	N		N	2290	40	2	1.78	93394510	41169	50.73	2235	2310	2225	2925	1575	2250	2268.56	2.25	-4098	4397	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	285	6.24	0.27	12	0.33	367.00	8358.00	3540	20220803	-35.31	2170	20230726	5.53	3320	-31.02	20230419	2170	5.53	20230726	3540	-35.31	20220803	2170	5.53	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
22	20230727	120703	57	100.00	KOSPI		유통업	N	N	N	N		N	2290	40	2	1.78	72481590	32070	39.52	2235	2295	2225	2925	1575	2250	2260.11	2.25	-4098	4413	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	285	6.24	0.27	12	0.26	367.00	8358.00	3540	20220803	-35.31	2170	20230726	5.53	3320	-31.02	20230419	2170	5.53	20230726	3540	-35.31	20220803	2170	5.53	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
23	20230727	110705	57	100.00	KOSPI		유통업	N	N	N	N		N	2295	45	2	2.00	65909700	29199	35.98	2235	2295	2225	2925	1575	2250	2257.26	2.25	-4098	4843	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	286	6.25	0.27	12	0.23	367.00	8358.00	3540	20220803	-35.17	2170	20230726	5.76	3320	-30.87	20230419	2170	5.76	20230726	3540	-35.17	20220803	2170	5.76	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
24	20230727	100702	57	100.00	KOSPI		유통업	N	N	N	N		N	2275	25	2	1.11	51211485	22762	28.05	2235	2285	2225	2925	1575	2250	2249.87	2.25	-4098	4777	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	283	6.20	0.27	12	0.18	367.00	8358.00	3540	20220803	-35.73	2170	20230726	4.84	3320	-31.48	20230419	2170	4.84	20230726	3540	-35.73	20220803	2170	4.84	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
25	20230727	090700	57	100.00	KOSPI		유통업	N	N	N	N		N	2240	-10	5	-0.44	20434345	9135	11.26	2235	2250	2225	2925	1575	2250	2236.93	2.25	-4098	1887	2543	2396	2283	2136	2023	2340	2080	62	675	500	1530	5	1	12447744	279	6.10	0.27	12	0.07	367.00	8358.00	3540	20220803	-36.72	2170	20230726	3.23	3320	-32.53	20230419	2170	3.23	20230726	3540	-36.72	20220803	2170	3.23	20230726	0.91	N	088790	500	62 억	280452	N	N	0	N	N
26	20230726	160700	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2250	-180	5	-7.41	187866745	81085	188.75	2405	2430	2170	3155	1705	2430	2316.92	2.29	0	-7321	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	280	6.13	0.27	12	0.65	367.00	8358.00	3540	20220803	-36.44	2170	20230726	3.69	3320	-32.23	20230419	2170	3.69	20230726	3540	-36.44	20220803	2170	3.69	20230726	0.92	N	088790	500	62 억	284550	N	N	0	N	N
27	20230726	150704	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2335	-95	5	-3.91	180462665	77825	181.16	2405	2430	2170	3155	1705	2430	2318.83	2.29	0	-7291	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	291	6.36	0.28	12	0.63	367.00	8358.00	3540	20220803	-34.04	2170	20230726	7.60	3320	-29.67	20230419	2170	7.60	20230726	3540	-34.04	20220803	2170	7.60	20230726	0.92	N	088790	500	62 억	284550	N	N	0	N	N
28	20230726	140700	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2290	-140	5	-5.76	165761730	71516	166.47	2405	2430	2170	3155	1705	2430	2317.83	2.29	0	-7630	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	285	6.24	0.27	12	0.57	367.00	8358.00	3540	20220803	-35.31	2170	20230726	5.53	3320	-31.02	20230419	2170	5.53	20230726	3540	-35.31	20220803	2170	5.53	20230726	0.92	N	088790	500	62 억	284550	N	N	0	N	N
29	20230726	130658	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2280	-150	5	-6.17	157389750	67876	158.00	2405	2430	2170	3155	1705	2430	2318.78	2.29	0	-7061	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	284	6.21	0.27	12	0.55	367.00	8358.00	3540	20220803	-35.59	2170	20230726	5.07	3320	-31.33	20230419	2170	5.07	20230726	3540	-35.59	20220803	2170	5.07	20230726	0.92	N	088790	500	62 억	284550	N	N	0	N	N
30	20230726	120659	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2290	-140	5	-5.76	139324990	59988	139.64	2405	2430	2170	3155	1705	2430	2322.55	2.29	0	-6724	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	285	6.24	0.27	12	0.48	367.00	8358.00	3540	20220803	-35.31	2170	20230726	5.53	3320	-31.02	20230419	2170	5.53	20230726	3540	-35.31	20220803	2170	5.53	20230726	0.92	N	088790	500	62 억	284550	N	N	0	N	N
31	20230726	110654	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	2300	-130	5	-5.35	126758485	54502	126.87	2405	2430	2170	3155	1705	2430	2325.76	2.29	0	-7070	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	286	6.27	0.28	12	0.44	367.00	8358.00	3540	20220803	-35.03	2170	20230726	5.99	3320	-30.72	20230419	2170	5.99	20230726	3540	-35.03	20220803	2170	5.99	20230726	0.92	N	088790	500	62 억	284550	N	N	0	N	N
32	20230726	100701	57	100.00	KOSPI		유통업	N	N	N	N		N	2350	-80	5	-3.29	47419895	19850	46.21	2405	2430	2350	3155	1705	2430	2388.91	2.29	0	-5890	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	293	6.40	0.28	12	0.16	367.00	8358.00	3540	20220803	-33.62	2255	20220927	4.21	3320	-29.22	20230419	2350	0.00	20230726	3540	-33.62	20220803	2255	4.21	20220927	0.92	N	088790	500	62 억	284550	N	N	0	N	N
33	20230726	090655	57	100.00	KOSPI		유통업	N	N	N	N		N	2420	-10	5	-0.41	12032705	4986	11.61	2405	2430	2400	3155	1705	2430	2413.30	2.29	0	-1309	2526	2477	2451	2402	2376	2465	2390	62	725	500	1650	5	1	12447744	301	6.59	0.29	12	0.04	367.00	8358.00	3540	20220803	-31.64	2255	20220927	7.32	3320	-27.11	20230419	2400	0.83	20230726	3540	-31.64	20220803	2255	7.32	20220927	0.92	N	088790	500	62 억	284550	N	N	0	N	N
34	20230725	160654	57	100.00	KOSPI		유통업	N	N	N	N		N	2430	-70	5	-2.80	105535920	42959	131.54	2500	2500	2425	3250	1750	2500	2456.67	2.32	0	-3693	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	302	6.62	0.29	12	0.35	367.00	8358.00	3540	20220803	-31.36	2255	20220927	7.76	3320	-26.81	20230419	2425	0.21	20230725	3540	-31.36	20220803	2255	7.76	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
35	20230725	150648	57	100.00	KOSPI		유통업	N	N	N	N		N	2445	-55	5	-2.20	92046175	37413	114.56	2500	2500	2425	3250	1750	2500	2460.27	2.32	0	-3692	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	304	6.66	0.29	12	0.30	367.00	8358.00	3540	20220803	-30.93	2255	20220927	8.43	3320	-26.36	20230419	2425	0.82	20230725	3540	-30.93	20220803	2255	8.43	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
36	20230725	140647	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	-65	5	-2.60	76665450	31110	95.26	2500	2500	2430	3250	1750	2500	2464.33	2.32	0	-3158	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	303	6.63	0.29	12	0.25	367.00	8358.00	3540	20220803	-31.21	2255	20220927	7.98	3320	-26.66	20230419	2430	0.21	20230725	3540	-31.21	20220803	2255	7.98	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
37	20230725	130654	57	100.00	KOSPI		유통업	N	N	N	N		N	2435	-65	5	-2.60	60561870	24501	75.02	2500	2500	2430	3250	1750	2500	2471.81	2.32	0	-2458	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	303	6.63	0.29	12	0.20	367.00	8358.00	3540	20220803	-31.21	2255	20220927	7.98	3320	-26.66	20230419	2430	0.21	20230725	3540	-31.21	20220803	2255	7.98	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
38	20230725	120654	57	100.00	KOSPI		유통업	N	N	N	N		N	2445	-55	5	-2.20	58028500	23463	71.84	2500	2500	2430	3250	1750	2500	2473.19	2.32	0	-2223	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	304	6.66	0.29	12	0.19	367.00	8358.00	3540	20220803	-30.93	2255	20220927	8.43	3320	-26.36	20230419	2430	0.62	20230725	3540	-30.93	20220803	2255	8.43	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
39	20230725	110652	57	100.00	KOSPI		유통업	N	N	N	N		N	2465	-35	5	-1.40	50561630	20420	62.52	2500	2500	2460	3250	1750	2500	2476.08	2.32	0	-1789	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	307	6.72	0.29	12	0.16	367.00	8358.00	3540	20220803	-30.37	2255	20220927	9.31	3320	-25.75	20230419	2460	0.20	20230725	3540	-30.37	20220803	2255	9.31	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
40	20230725	100651	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	-15	5	-0.60	35596880	14361	43.97	2500	2500	2470	3250	1750	2500	2478.72	2.32	0	-1160	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	309	6.77	0.30	12	0.12	367.00	8358.00	3540	20220803	-29.80	2255	20220927	10.20	3320	-25.15	20230419	2465	0.81	20230720	3540	-29.80	20220803	2255	10.20	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
41	20230725	090650	57	100.00	KOSPI		유통업	N	N	N	N		N	2475	-25	5	-1.00	10631105	4266	13.06	2500	2500	2475	3250	1750	2500	2492.05	2.32	0	-12	2546	2522	2496	2472	2446	2510	2460	62	750	500	1700	5	1	12447744	308	6.74	0.30	12	0.03	367.00	8358.00	3540	20220803	-30.08	2255	20220927	9.76	3320	-25.45	20230419	2465	0.41	20230720	3540	-30.08	20220803	2255	9.76	20220927	0.93	N	088790	500	62 억	288224	N	N	0	N	N
42	20230724	160654	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-5	5	-0.20	81675060	32659	197.72	2505	2520	2470	3255	1755	2505	2500.84	2.36	0	-5462	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	311	6.81	0.30	12	0.26	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2465	1.42	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
43	20230724	150650	57	100.00	KOSPI		유통업	N	N	N	N		N	2505	0	3	0.00	80069865	32017	193.83	2505	2520	2470	3255	1755	2505	2500.85	2.36	0	-5478	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	312	6.83	0.30	12	0.26	367.00	8358.00	3540	20220803	-29.24	2255	20220927	11.09	3320	-24.55	20230419	2465	1.62	20230720	3540	-29.24	20220803	2255	11.09	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
44	20230724	140647	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-5	5	-0.20	58137895	23259	140.81	2505	2520	2470	3255	1755	2505	2499.59	2.36	0	-5125	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	311	6.81	0.30	12	0.19	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2465	1.42	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
45	20230724	130649	57	100.00	KOSPI		유통업	N	N	N	N		N	2510	5	2	0.20	55599355	22244	134.67	2505	2520	2470	3255	1755	2505	2499.52	2.36	0	-5006	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	312	6.84	0.30	12	0.18	367.00	8358.00	3540	20220803	-29.10	2255	20220927	11.31	3320	-24.40	20230419	2465	1.83	20230720	3540	-29.10	20220803	2255	11.31	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
46	20230724	120649	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-5	5	-0.20	45391340	18163	109.96	2505	2520	2470	3255	1755	2505	2499.11	2.36	0	-3193	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	311	6.81	0.30	12	0.15	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2465	1.42	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
47	20230724	110653	57	100.00	KOSPI		유통업	N	N	N	N		N	2515	10	2	0.40	33840290	13552	82.04	2505	2520	2470	3255	1755	2505	2497.07	2.36	0	-2943	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	313	6.85	0.30	12	0.11	367.00	8358.00	3540	20220803	-28.95	2255	20220927	11.53	3320	-24.25	20230419	2465	2.03	20230720	3540	-28.95	20220803	2255	11.53	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
48	20230724	100646	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-5	5	-0.20	32714450	13104	79.33	2505	2510	2470	3255	1755	2505	2496.52	2.36	0	-2901	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	311	6.81	0.30	12	0.11	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2465	1.42	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
49	20230724	090649	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-25	5	-1.00	19672965	7888	47.75	2505	2505	2470	3255	1755	2505	2494.04	2.36	0	-2262	2538	2521	2498	2481	2458	2530	2490	62	750	500	1700	5	1	12447744	309	6.76	0.30	12	0.06	367.00	8358.00	3540	20220803	-29.94	2255	20220927	9.98	3320	-25.30	20230419	2465	0.61	20230720	3540	-29.94	20220803	2255	9.98	20220927	0.95	N	088790	500	62 억	294039	N	N	0	N	N
50	20230721	160643	57	100.00	KOSPI		유통업	N	N	N	N		N	2505	30	2	1.21	41206150	16518	61.29	2475	2515	2475	3215	1735	2475	2494.62	2.39	0	-3761	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	312	6.83	0.30	12	0.13	367.00	8358.00	3540	20220803	-29.24	2255	20220927	11.09	3320	-24.55	20230419	2465	1.62	20230720	3540	-29.24	20220803	2255	11.09	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
51	20230721	150646	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	10	2	0.40	39722555	15925	59.09	2475	2515	2475	3215	1735	2475	2494.35	2.39	0	-3551	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	309	6.77	0.30	12	0.13	367.00	8358.00	3540	20220803	-29.80	2255	20220927	10.20	3320	-25.15	20230419	2465	0.81	20230720	3540	-29.80	20220803	2255	10.20	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
52	20230721	140642	57	100.00	KOSPI		유통업	N	N	N	N		N	2495	20	2	0.81	35926320	14402	53.44	2475	2515	2475	3215	1735	2475	2494.54	2.39	0	-3307	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	311	6.80	0.30	12	0.12	367.00	8358.00	3540	20220803	-29.52	2255	20220927	10.64	3320	-24.85	20230419	2465	1.22	20230720	3540	-29.52	20220803	2255	10.64	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
53	20230721	130645	57	100.00	KOSPI		유통업	N	N	N	N		N	2485	10	2	0.40	34234765	13724	50.92	2475	2515	2475	3215	1735	2475	2494.52	2.39	0	-2906	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	309	6.77	0.30	12	0.11	367.00	8358.00	3540	20220803	-29.80	2255	20220927	10.20	3320	-25.15	20230419	2465	0.81	20230720	3540	-29.80	20220803	2255	10.20	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
54	20230721	120652	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	25	2	1.01	29131475	11678	43.33	2475	2515	2475	3215	1735	2475	2494.56	2.39	0	-1418	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	311	6.81	0.30	12	0.09	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2465	1.42	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
55	20230721	110649	57	100.00	KOSPI		유통업	N	N	N	N		N	2515	40	2	1.62	25152230	10088	37.43	2475	2515	2475	3215	1735	2475	2493.28	2.39	0	-1319	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	313	6.85	0.30	12	0.08	367.00	8358.00	3540	20220803	-28.95	2255	20220927	11.53	3320	-24.25	20230419	2465	2.03	20230720	3540	-28.95	20220803	2255	11.53	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
56	20230721	100648	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	25	2	1.01	18100990	7280	27.01	2475	2500	2475	3215	1735	2475	2486.40	2.39	0	-1090	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	311	6.81	0.30	12	0.06	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2465	1.42	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
57	20230721	090647	57	100.00	KOSPI		유통업	N	N	N	N		N	2495	20	2	0.81	11621995	4680	17.37	2475	2495	2475	3215	1735	2475	2483.33	2.39	0	-712	2548	2511	2488	2451	2428	2500	2440	62	740	500	1680	5	1	12447744	311	6.80	0.30	12	0.04	367.00	8358.00	3540	20220803	-29.52	2255	20220927	10.64	3320	-24.85	20230419	2465	1.22	20230720	3540	-29.52	20220803	2255	10.64	20220927	0.95	N	088790	500	62 억	297802	N	N	3	N	N
58	20230720	160642	57	100.00	KOSPI		유통업	N	N	N	N		N	2475	-45	5	-1.79	67297310	26950	124.69	2495	2525	2465	3275	1765	2520	2497.12	2.42	0	-3536	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	308	6.74	0.30	12	0.22	367.00	8358.00	3540	20220803	-30.08	2255	20220927	9.76	3320	-25.45	20230419	2465	0.41	20230720	3540	-30.08	20220803	2255	9.76	20220927	0.98	N	088790	500	62 억	300754	N	N	3	N	N
59	20230720	150642	57	100.00	KOSPI		유통업	N	N	N	N		N	2480	-40	5	-1.59	65323725	26153	121.01	2495	2525	2465	3275	1765	2520	2497.75	2.42	0	-3536	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	309	6.76	0.30	12	0.21	367.00	8358.00	3540	20220803	-29.94	2255	20220927	9.98	3320	-25.30	20230419	2465	0.61	20230720	3540	-29.94	20220803	2255	9.98	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
60	20230720	140641	57	100.00	KOSPI		유통업	N	N	N	N		N	2495	-25	5	-0.99	55901890	22361	103.46	2495	2525	2465	3275	1765	2520	2499.97	2.42	0	-1840	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	311	6.80	0.30	12	0.18	367.00	8358.00	3540	20220803	-29.52	2255	20220927	10.64	3320	-24.85	20230419	2465	1.22	20230720	3540	-29.52	20220803	2255	10.64	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
61	20230720	130640	57	100.00	KOSPI		유통업	N	N	N	N		N	2490	-30	5	-1.19	53049600	21216	98.16	2495	2525	2465	3275	1765	2520	2500.45	2.42	0	-1333	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	310	6.78	0.30	12	0.17	367.00	8358.00	3540	20220803	-29.66	2255	20220927	10.42	3320	-25.00	20230419	2465	1.01	20230720	3540	-29.66	20220803	2255	10.42	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
62	20230720	120645	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-20	5	-0.79	30846505	12303	56.92	2495	2525	2495	3275	1765	2520	2507.23	2.42	0	-2581	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	311	6.81	0.30	12	0.10	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2495	0.20	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
63	20230720	110644	57	100.00	KOSPI		유통업	N	N	N	N		N	2505	-15	5	-0.60	22045255	8794	40.69	2495	2525	2495	3275	1765	2520	2506.85	2.42	0	-790	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	312	6.83	0.30	12	0.07	367.00	8358.00	3540	20220803	-29.24	2255	20220927	11.09	3320	-24.55	20230419	2495	0.40	20230720	3540	-29.24	20220803	2255	11.09	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
64	20230720	100637	57	100.00	KOSPI		유통업	N	N	N	N		N	2520	0	3	0.00	19735280	7874	36.43	2495	2525	2495	3275	1765	2520	2506.39	2.42	0	-554	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	314	6.87	0.30	12	0.06	367.00	8358.00	3540	20220803	-28.81	2255	20220927	11.75	3320	-24.10	20230419	2495	1.00	20230720	3540	-28.81	20220803	2255	11.75	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
65	20230720	090638	57	100.00	KOSPI		유통업	N	N	N	N		N	2500	-20	5	-0.79	9356025	3747	17.34	2495	2520	2495	3275	1765	2520	2496.94	2.42	0	-61	2603	2561	2538	2496	2473	2550	2485	62	755	500	1710	5	1	12447744	311	6.81	0.30	12	0.03	367.00	8358.00	3540	20220803	-29.38	2255	20220927	10.86	3320	-24.70	20230419	2495	0.20	20230720	3540	-29.38	20220803	2255	10.86	20220927	0.98	N	088790	500	62 억	300754	N	N	4	N	N
66	20230719	160650	57	100.00	KOSPI		유통업	N	N	N	N		N	2520	-45	5	-1.75	54947110	21613	87.81	2565	2580	2515	3330	1800	2565	2542.32	2.47	0	-6762	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	314	6.87	0.30	12	0.17	367.00	8358.00	3540	20220803	-28.81	2255	20220927	11.75	3320	-24.10	20230419	2500	0.80	20230103	3540	-28.81	20220803	2255	11.75	20220927	0.99	N	088790	500	62 억	307504	N	N	4	N	N
67	20230719	150650	57	100.00	KOSPI		유통업	N	N	N	N		N	2530	-35	5	-1.36	51888805	20399	82.88	2565	2580	2515	3330	1800	2565	2543.69	2.47	0	-6585	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	315	6.89	0.30	12	0.16	367.00	8358.00	3540	20220803	-28.53	2255	20220927	12.20	3320	-23.80	20230419	2500	1.20	20230103	3540	-28.53	20220803	2255	12.20	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
68	20230719	140651	57	100.00	KOSPI		유통업	N	N	N	N		N	2530	-35	5	-1.36	47582935	18693	75.94	2565	2580	2515	3330	1800	2565	2545.49	2.47	0	-6570	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	315	6.89	0.30	12	0.15	367.00	8358.00	3540	20220803	-28.53	2255	20220927	12.20	3320	-23.80	20230419	2500	1.20	20230103	3540	-28.53	20220803	2255	12.20	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
69	20230719	130644	57	100.00	KOSPI		유통업	N	N	N	N		N	2535	-30	5	-1.17	46613040	18310	74.39	2565	2580	2515	3330	1800	2565	2545.77	2.47	0	-6551	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	316	6.91	0.30	12	0.15	367.00	8358.00	3540	20220803	-28.39	2255	20220927	12.42	3320	-23.64	20230419	2500	1.40	20230103	3540	-28.39	20220803	2255	12.42	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
70	20230719	120652	57	100.00	KOSPI		유통업	N	N	N	N		N	2520	-45	5	-1.75	45157060	17735	72.05	2565	2580	2515	3330	1800	2565	2546.21	2.47	0	-6364	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	314	6.87	0.30	12	0.14	367.00	8358.00	3540	20220803	-28.81	2255	20220927	11.75	3320	-24.10	20230419	2500	0.80	20230103	3540	-28.81	20220803	2255	11.75	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
71	20230719	110651	57	100.00	KOSPI		유통업	N	N	N	N		N	2525	-40	5	-1.56	38681025	15166	61.62	2565	2580	2520	3330	1800	2565	2550.51	2.47	0	-6300	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	314	6.88	0.30	12	0.12	367.00	8358.00	3540	20220803	-28.67	2255	20220927	11.97	3320	-23.95	20230419	2500	1.00	20230103	3540	-28.67	20220803	2255	11.97	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
72	20230719	100646	57	100.00	KOSPI		유통업	N	N	N	N		N	2535	-30	5	-1.17	32962480	12903	52.42	2565	2580	2525	3330	1800	2565	2554.64	2.47	0	-4924	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	316	6.91	0.30	12	0.10	367.00	8358.00	3540	20220803	-28.39	2255	20220927	12.42	3320	-23.64	20230419	2500	1.40	20230103	3540	-28.39	20220803	2255	12.42	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
73	20230719	090646	57	100.00	KOSPI		유통업	N	N	N	N		N	2560	-5	5	-0.19	19533620	7616	30.94	2565	2580	2550	3330	1800	2565	2564.81	2.47	0	-3074	2695	2630	2590	2525	2485	2610	2505	62	765	500	1740	5	1	12447744	319	6.98	0.31	12	0.06	367.00	8358.00	3540	20220803	-27.68	2255	20220927	13.53	3320	-22.89	20230419	2500	2.40	20230103	3540	-27.68	20220803	2255	13.53	20220927	0.99	N	088790	500	62 억	307504	N	N	15	N	N
74	20230718	160645	57	100.00	KOSPI		유통업	N	N	N	N		N	2565	-65	5	-2.47	64190590	24614	71.43	2630	2655	2550	3415	1845	2630	2607.85	2.54	0	-9670	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	319	6.99	0.31	12	0.20	367.00	8358.00	3540	20220803	-27.54	2255	20220927	13.75	3320	-22.74	20230419	2500	2.60	20230103	3540	-27.54	20220803	2255	13.75	20220927	0.97	N	088790	500	62 억	316470	N	N	15	N	N
75	20230718	150645	57	100.00	KOSPI		유통업	N	N	N	N		N	2550	-80	5	-3.04	63142445	24205	70.24	2630	2655	2550	3415	1845	2630	2608.62	2.54	0	-9317	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	317	6.95	0.31	12	0.19	367.00	8358.00	3540	20220803	-27.97	2255	20220927	13.08	3320	-23.19	20230419	2500	2.00	20230103	3540	-27.97	20220803	2255	13.08	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
76	20230718	140641	57	100.00	KOSPI		유통업	N	N	N	N		N	2580	-50	5	-1.90	56219075	21500	62.39	2630	2655	2560	3415	1845	2630	2614.81	2.54	0	-8322	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	321	7.03	0.31	12	0.17	367.00	8358.00	3540	20220803	-27.12	2255	20220927	14.41	3320	-22.29	20230419	2500	3.20	20230103	3540	-27.12	20220803	2255	14.41	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
77	20230718	130642	57	100.00	KOSPI		유통업	N	N	N	N		N	2605	-25	5	-0.95	35512320	13504	39.19	2630	2655	2605	3415	1845	2630	2629.76	2.54	0	-3095	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	324	7.10	0.31	12	0.11	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
78	20230718	120647	57	100.00	KOSPI		유통업	N	N	N	N		N	2605	-25	5	-0.95	29274790	11112	32.25	2630	2655	2605	3415	1845	2630	2634.54	2.54	0	-1178	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	324	7.10	0.31	12	0.09	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
79	20230718	110648	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	5	2	0.19	22380360	8483	24.62	2630	2655	2615	3415	1845	2630	2638.30	2.54	0	-869	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	328	7.18	0.32	12	0.07	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
80	20230718	100640	57	100.00	KOSPI		유통업	N	N	N	N		N	2615	-15	5	-0.57	20770050	7872	22.84	2630	2655	2615	3415	1845	2630	2638.51	2.54	0	-796	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	326	7.13	0.31	12	0.06	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
81	20230718	090640	57	100.00	KOSPI		유통업	N	N	N	N		N	2655	25	2	0.95	4414645	1676	4.86	2630	2655	2630	3415	1845	2630	2634.13	2.54	0	-176	2693	2661	2633	2601	2573	2647	2587	62	785	500	1780	5	1	12447744	330	7.23	0.32	12	0.01	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.97	N	088790	500	62 억	316470	N	N	33	N	N
82	20230717	160643	57	100.00	KOSPI		유통업	N	N	N	N		N	2630	-5	5	-0.19	90580435	34461	84.08	2660	2665	2605	3425	1845	2635	2628.49	2.61	0	-8764	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	327	7.17	0.31	12	0.28	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.96	N	088790	500	62 억	325238	N	N	33	N	N
83	20230717	150638	57	100.00	KOSPI		유통업	N	N	N	N		N	2615	-20	5	-0.76	89917710	34209	83.47	2660	2665	2605	3425	1845	2635	2628.48	2.61	0	-8764	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	326	7.13	0.31	12	0.27	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
84	20230717	140641	57	100.00	KOSPI		유통업	N	N	N	N		N	2605	-30	5	-1.14	67957975	25849	63.07	2660	2665	2605	3425	1845	2635	2629.04	2.61	0	-6434	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	324	7.10	0.31	12	0.21	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
85	20230717	130636	57	100.00	KOSPI		유통업	N	N	N	N		N	2605	-30	5	-1.14	52101810	19787	48.28	2660	2665	2605	3425	1845	2635	2633.13	2.61	0	-4199	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	324	7.10	0.31	12	0.16	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
86	20230717	120644	57	100.00	KOSPI		유통업	N	N	N	N		N	2625	-10	5	-0.38	36286620	13729	33.50	2660	2665	2615	3425	1845	2635	2643.06	2.61	0	-1586	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	327	7.15	0.31	12	0.11	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
87	20230717	110636	57	100.00	KOSPI		유통업	N	N	N	N		N	2625	-10	5	-0.38	33919450	12827	31.30	2660	2665	2615	3425	1845	2635	2644.38	2.61	0	-1586	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	327	7.15	0.31	12	0.10	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
88	20230717	100637	57	100.00	KOSPI		유통업	N	N	N	N		N	2645	10	2	0.38	17078410	6441	15.72	2660	2665	2635	3425	1845	2635	2651.52	2.61	0	-1277	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	329	7.21	0.32	12	0.05	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
89	20230717	090635	57	100.00	KOSPI		유통업	N	N	N	N		N	2655	20	2	0.76	7522565	2828	6.90	2660	2665	2655	3425	1845	2635	2660.03	2.61	0	-843	2718	2676	2633	2591	2548	2697	2612	62	790	500	1790	5	1	12447744	330	7.23	0.32	12	0.02	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.96	N	088790	500	62 억	325238	N	N	7	N	N
90	20230714	160635	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	30	2	1.15	107785920	40985	113.52	2615	2675	2590	3385	1825	2605	2629.82	2.70	0	-8874	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	328	7.18	0.32	12	0.33	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.96	N	088790	500	62 억	336701	N	N	7	N	N
91	20230714	150640	57	100.00	KOSPI		유통업	N	N	N	N		N	2645	40	2	1.54	99753095	37937	105.08	2615	2675	2590	3385	1825	2605	2629.44	2.70	0	-8952	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	329	7.21	0.32	12	0.30	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
92	20230714	140641	57	100.00	KOSPI		유통업	N	N	N	N		N	2650	45	2	1.73	97067435	36921	102.27	2615	2675	2590	3385	1825	2605	2629.06	2.70	0	-8987	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	330	7.22	0.32	12	0.30	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
93	20230714	130632	57	100.00	KOSPI		유통업	N	N	N	N		N	2650	45	2	1.73	90492925	34434	95.38	2615	2675	2590	3385	1825	2605	2628.01	2.70	0	-8860	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	330	7.22	0.32	12	0.28	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
94	20230714	120634	57	100.00	KOSPI		유통업	N	N	N	N		N	2660	55	2	2.11	82142180	31286	86.66	2615	2675	2590	3385	1825	2605	2625.53	2.70	0	-7434	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	331	7.25	0.32	12	0.25	367.00	8358.00	3540	20220803	-24.86	2255	20220927	17.96	3320	-19.88	20230419	2500	6.40	20230103	3540	-24.86	20220803	2255	17.96	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
95	20230714	110639	57	100.00	KOSPI		유통업	N	N	N	N		N	2625	20	2	0.77	61299515	23375	64.75	2615	2640	2590	3385	1825	2605	2622.44	2.70	0	-6898	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	327	7.15	0.31	12	0.19	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
96	20230714	100641	57	100.00	KOSPI		유통업	N	N	N	N		N	2620	15	2	0.58	53938000	20572	56.98	2615	2640	2590	3385	1825	2605	2621.92	2.70	0	-6210	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	326	7.14	0.31	12	0.17	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
97	20230714	090638	57	100.00	KOSPI		유통업	N	N	N	N		N	2620	15	2	0.58	9833440	3771	10.45	2615	2620	2605	3385	1825	2605	2607.65	2.70	0	-3235	2678	2641	2623	2586	2568	2632	2577	62	780	500	1770	5	1	12447744	326	7.14	0.31	12	0.03	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.96	N	088790	500	62 억	336701	N	N	179	N	N
98	20230713	160634	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2605	-25	5	-0.95	95219755	36099	130.63	2630	2660	2605	3415	1845	2630	2637.74	2.73	0	-5345	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	324	7.10	0.31	12	0.29	367.00	8358.00	3540	20220803	-26.41	2255	20220927	15.52	3320	-21.54	20230419	2500	4.20	20230103	3540	-26.41	20220803	2255	15.52	20220927	0.94	N	088790	500	62 억	339969	N	N	179	N	N
99	20230713	150630	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2630	0	3	0.00	84263990	31926	115.53	2630	2660	2605	3415	1845	2630	2639.35	2.73	0	-5283	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	327	7.17	0.31	12	0.26	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
100	20230713	140629	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2635	5	2	0.19	82586890	31289	113.23	2630	2660	2605	3415	1845	2630	2639.49	2.73	0	-5276	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	328	7.18	0.32	12	0.25	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
101	20230713	130633	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2635	5	2	0.19	79077110	29957	108.41	2630	2660	2605	3415	1845	2630	2639.69	2.73	0	-5128	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	328	7.18	0.32	12	0.24	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
102	20230713	120627	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2625	-5	5	-0.19	70517235	26688	96.58	2630	2660	2605	3415	1845	2630	2642.28	2.73	0	-5243	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	327	7.15	0.31	12	0.21	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
103	20230713	110633	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2650	20	2	0.76	49100570	18569	67.20	2630	2660	2625	3415	1845	2630	2644.22	2.73	0	-596	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	330	7.22	0.32	12	0.15	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
104	20230713	100629	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2650	20	2	0.76	21882735	8308	30.06	2630	2650	2625	3415	1845	2630	2633.94	2.73	0	-750	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	330	7.22	0.32	12	0.07	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
105	20230713	090605	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2630	0	3	0.00	7998105	3041	11.00	2630	2635	2630	3415	1845	2630	2630.09	2.73	0	-750	2683	2656	2628	2601	2573	2642	2587	62	785	500	1780	5	1	12447744	327	7.17	0.31	12	0.02	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.94	N	088790	500	62 억	339969	N	N	10	N	N
106	20230712	160628	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2630	30	2	1.15	72261245	27634	67.60	2635	2655	2600	3380	1820	2600	2614.94	2.78	0	-5830	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	327	7.17	0.31	12	0.22	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.94	N	088790	500	62 억	345798	N	N	10	N	N
107	20230712	150623	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2625	25	2	0.96	55795750	21312	52.13	2635	2655	2600	3380	1820	2600	2618.05	2.78	0	-1120	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	327	7.15	0.31	12	0.17	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
108	20230712	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2625	25	2	0.96	50016145	19110	46.75	2635	2655	2600	3380	1820	2600	2617.28	2.78	0	-597	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	327	7.15	0.31	12	0.15	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
109	20230712	130625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2615	15	2	0.58	45993805	17573	42.99	2635	2655	2600	3380	1820	2600	2617.30	2.78	0	-462	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	326	7.13	0.31	12	0.14	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
110	20230712	120625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2620	20	2	0.77	45800085	17499	42.81	2635	2655	2600	3380	1820	2600	2617.30	2.78	0	-433	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	326	7.14	0.31	12	0.14	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
111	20230712	110624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2620	20	2	0.77	38937490	14861	36.35	2635	2655	2600	3380	1820	2600	2620.12	2.78	0	-361	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	326	7.14	0.31	12	0.12	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
112	20230712	100626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2625	25	2	0.96	21831295	8310	20.33	2635	2655	2610	3380	1820	2600	2627.12	2.78	0	-361	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	327	7.15	0.31	12	0.07	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
113	20230712	090627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2630	30	2	1.15	8708020	3303	8.08	2635	2655	2625	3380	1820	2600	2636.44	2.78	0	-336	2656	2627	2571	2542	2486	2642	2557	62	780	500	1760	5	1	12447744	327	7.17	0.31	12	0.03	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.94	N	088790	500	62 억	345798	N	N	18	N	N
114	20230711	160617	57	100.00	KOSPI		유통업	N	N	N	N		N	2600	55	2	2.16	104024540	40879	135.19	2545	2600	2515	3305	1785	2545	2544.24	2.81	0	-1933	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	324	7.08	0.31	12	0.33	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.94	N	088790	500	62 억	349426	N	N	18	N	N
115	20230711	150617	57	100.00	KOSPI		유통업	N	N	N	N		N	2575	30	2	1.18	97753510	38460	127.19	2545	2575	2515	3305	1785	2545	2541.69	2.81	0	-2791	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	321	7.02	0.31	12	0.31	367.00	8358.00	3540	20220803	-27.26	2255	20220927	14.19	3320	-22.44	20230419	2500	3.00	20230103	3540	-27.26	20220803	2255	14.19	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
116	20230711	140612	57	100.00	KOSPI		유통업	N	N	N	N		N	2550	5	2	0.20	89087055	35077	116.00	2545	2570	2515	3305	1785	2545	2539.76	2.81	0	-2556	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	317	6.95	0.31	12	0.28	367.00	8358.00	3540	20220803	-27.97	2255	20220927	13.08	3320	-23.19	20230419	2500	2.00	20230103	3540	-27.97	20220803	2255	13.08	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
117	20230711	130605	57	100.00	KOSPI		유통업	N	N	N	N		N	2530	-15	5	-0.59	75847220	29872	98.79	2545	2570	2515	3305	1785	2545	2539.07	2.81	0	-2125	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	315	6.89	0.30	12	0.24	367.00	8358.00	3540	20220803	-28.53	2255	20220927	12.20	3320	-23.80	20230419	2500	1.20	20230103	3540	-28.53	20220803	2255	12.20	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
118	20230711	120620	57	100.00	KOSPI		유통업	N	N	N	N		N	2535	-10	5	-0.39	66874130	26336	87.09	2545	2570	2515	3305	1785	2545	2539.27	2.81	0	-1634	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	316	6.91	0.30	12	0.21	367.00	8358.00	3540	20220803	-28.39	2255	20220927	12.42	3320	-23.64	20230419	2500	1.40	20230103	3540	-28.39	20220803	2255	12.42	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
119	20230711	110622	57	100.00	KOSPI		유통업	N	N	N	N		N	2520	-25	5	-0.98	61522425	24224	80.11	2545	2570	2515	3305	1785	2545	2539.73	2.81	0	-1289	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	314	6.87	0.30	12	0.19	367.00	8358.00	3540	20220803	-28.81	2255	20220927	11.75	3320	-24.10	20230419	2500	0.80	20230103	3540	-28.81	20220803	2255	11.75	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
120	20230711	100620	57	100.00	KOSPI		유통업	N	N	N	N		N	2565	20	2	0.79	34162505	13423	44.39	2545	2570	2520	3305	1785	2545	2545.07	2.81	0	2181	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	319	6.99	0.31	12	0.11	367.00	8358.00	3540	20220803	-27.54	2255	20220927	13.75	3320	-22.74	20230419	2500	2.60	20230103	3540	-27.54	20220803	2255	13.75	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
121	20230711	090620	57	100.00	KOSPI		유통업	N	N	N	N		N	2540	-5	5	-0.20	14355030	5638	18.64	2545	2560	2540	3305	1785	2545	2546.12	2.81	0	1363	2585	2565	2540	2520	2495	2575	2530	62	760	500	1730	5	1	12447744	316	6.92	0.30	12	0.05	367.00	8358.00	3540	20220803	-28.25	2255	20220927	12.64	3320	-23.49	20230419	2500	1.60	20230103	3540	-28.25	20220803	2255	12.64	20220927	0.94	N	088790	500	62 억	349426	N	N	0	N	N
122	20230710	160615	57	100.00	KOSPI		유통업	N	N	N	N		N	2545	5	2	0.20	76743965	30237	86.28	2535	2560	2515	3300	1780	2540	2538.08	2.79	0	2116	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	317	6.93	0.30	12	0.24	367.00	8358.00	3540	20220803	-28.11	2255	20220927	12.86	3320	-23.34	20230419	2500	1.80	20230103	3540	-28.11	20220803	2255	12.86	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
123	20230710	150616	57	100.00	KOSPI		유통업	N	N	N	N		N	2545	5	2	0.20	74158230	29218	83.37	2535	2560	2515	3300	1780	2540	2538.10	2.79	0	2116	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	317	6.93	0.30	12	0.23	367.00	8358.00	3540	20220803	-28.11	2255	20220927	12.86	3320	-23.34	20230419	2500	1.80	20230103	3540	-28.11	20220803	2255	12.86	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
124	20230710	140610	57	100.00	KOSPI		유통업	N	N	N	N		N	2555	15	2	0.59	62078205	24455	69.78	2535	2555	2515	3300	1780	2540	2538.47	2.79	0	4627	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	318	6.96	0.31	12	0.20	367.00	8358.00	3540	20220803	-27.82	2255	20220927	13.30	3320	-23.04	20230419	2500	2.20	20230103	3540	-27.82	20220803	2255	13.30	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
125	20230710	130603	57	100.00	KOSPI		유통업	N	N	N	N		N	2545	5	2	0.20	51757475	20406	58.23	2535	2545	2515	3300	1780	2540	2536.39	2.79	0	4420	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	317	6.93	0.30	12	0.16	367.00	8358.00	3540	20220803	-28.11	2255	20220927	12.86	3320	-23.34	20230419	2500	1.80	20230103	3540	-28.11	20220803	2255	12.86	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
126	20230710	120616	57	100.00	KOSPI		유통업	N	N	N	N		N	2545	5	2	0.20	47532065	18745	53.49	2535	2545	2515	3300	1780	2540	2535.72	2.79	0	4390	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	317	6.93	0.30	12	0.15	367.00	8358.00	3540	20220803	-28.11	2255	20220927	12.86	3320	-23.34	20230419	2500	1.80	20230103	3540	-28.11	20220803	2255	12.86	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
127	20230710	110616	57	100.00	KOSPI		유통업	N	N	N	N		N	2540	0	3	0.00	30742470	12135	34.63	2535	2540	2515	3300	1780	2540	2533.37	2.79	0	257	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	316	6.92	0.30	12	0.10	367.00	8358.00	3540	20220803	-28.25	2255	20220927	12.64	3320	-23.49	20230419	2500	1.60	20230103	3540	-28.25	20220803	2255	12.64	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
128	20230710	100617	57	100.00	KOSPI		유통업	N	N	N	N		N	2525	-15	5	-0.59	19460465	7684	21.93	2535	2535	2515	3300	1780	2540	2532.60	2.79	0	-500	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	314	6.88	0.30	12	0.06	367.00	8358.00	3540	20220803	-28.67	2255	20220927	11.97	3320	-23.95	20230419	2500	1.00	20230103	3540	-28.67	20220803	2255	11.97	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
129	20230710	090611	57	100.00	KOSPI		유통업	N	N	N	N		N	2515	-25	5	-0.98	15950575	6294	17.96	2535	2535	2515	3300	1780	2540	2534.25	2.79	0	-37	2570	2555	2535	2520	2500	2562	2527	62	760	500	1720	5	1	12447744	313	6.85	0.30	12	0.05	367.00	8358.00	3540	20220803	-28.95	2255	20220927	11.53	3320	-24.25	20230419	2500	0.60	20230103	3540	-28.95	20220803	2255	11.53	20220927	0.94	N	088790	500	62 억	347310	N	N	0	N	N
130	20230707	160607	57	100.00	KOSPI		유통업	N	N	N	N		N	2540	-15	5	-0.59	88485000	34973	128.25	2515	2550	2515	3320	1790	2555	2530.09	2.83	0	-908	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	316	6.92	0.30	12	0.28	367.00	8358.00	3540	20220803	-28.25	2255	20220927	12.64	3320	-23.49	20230419	2500	1.60	20230103	3540	-28.25	20220803	2255	12.64	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
131	20230707	150609	57	100.00	KOSPI		유통업	N	N	N	N		N	2525	-30	5	-1.17	87340190	34522	126.59	2515	2550	2515	3320	1790	2555	2529.99	2.83	0	-906	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	314	6.88	0.30	12	0.28	367.00	8358.00	3540	20220803	-28.67	2255	20220927	11.97	3320	-23.95	20230419	2500	1.00	20230103	3540	-28.67	20220803	2255	11.97	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
132	20230707	140620	57	100.00	KOSPI		유통업	N	N	N	N		N	2535	-20	5	-0.78	81236880	32115	117.77	2515	2550	2515	3320	1790	2555	2529.56	2.83	0	-1390	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	316	6.91	0.30	12	0.26	367.00	8358.00	3540	20220803	-28.39	2255	20220927	12.42	3320	-23.64	20230419	2500	1.40	20230103	3540	-28.39	20220803	2255	12.42	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
133	20230707	130614	57	100.00	KOSPI		유통업	N	N	N	N		N	2545	-10	5	-0.39	68554145	27118	99.44	2515	2550	2515	3320	1790	2555	2527.99	2.83	0	1139	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	317	6.93	0.30	12	0.22	367.00	8358.00	3540	20220803	-28.11	2255	20220927	12.86	3320	-23.34	20230419	2500	1.80	20230103	3540	-28.11	20220803	2255	12.86	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
134	20230707	120614	57	100.00	KOSPI		유통업	N	N	N	N		N	2545	-10	5	-0.39	64973845	25713	94.29	2515	2550	2515	3320	1790	2555	2526.89	2.83	0	146	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	317	6.93	0.30	12	0.21	367.00	8358.00	3540	20220803	-28.11	2255	20220927	12.86	3320	-23.34	20230419	2500	1.80	20230103	3540	-28.11	20220803	2255	12.86	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
135	20230707	110616	57	100.00	KOSPI		유통업	N	N	N	N		N	2520	-35	5	-1.37	58951115	23340	85.59	2515	2550	2515	3320	1790	2555	2525.75	2.83	0	-594	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	314	6.87	0.30	12	0.19	367.00	8358.00	3540	20220803	-28.81	2255	20220927	11.75	3320	-24.10	20230419	2500	0.80	20230103	3540	-28.81	20220803	2255	11.75	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
136	20230707	100609	57	100.00	KOSPI		유통업	N	N	N	N		N	2530	-25	5	-0.98	46769580	18528	67.94	2515	2545	2515	3320	1790	2555	2524.26	2.83	0	-160	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	315	6.89	0.30	12	0.15	367.00	8358.00	3540	20220803	-28.53	2255	20220927	12.20	3320	-23.80	20230419	2500	1.20	20230103	3540	-28.53	20220803	2255	12.20	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
137	20230707	090610	57	100.00	KOSPI		유통업	N	N	N	N		N	2530	-25	5	-0.98	23680205	9395	34.45	2515	2535	2515	3320	1790	2555	2520.51	2.83	0	1745	2668	2611	2583	2526	2498	2597	2512	62	765	500	1730	5	1	12447744	315	6.89	0.30	12	0.08	367.00	8358.00	3540	20220803	-28.53	2255	20220927	12.20	3320	-23.80	20230419	2500	1.20	20230103	3540	-28.53	20220803	2255	12.20	20220927	0.95	N	088790	500	62 억	352065	N	N	9	N	N
138	20230706	160610	57	100.00	KOSPI		유통업	N	N	N	N		N	2555	-70	5	-2.67	70739810	27257	59.13	2630	2640	2555	3410	1840	2625	2595.30	2.93	0	-12532	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	318	6.96	0.31	12	0.22	367.00	8358.00	3540	20220803	-27.82	2255	20220927	13.30	3320	-23.04	20230419	2500	2.20	20230103	3540	-27.82	20220803	2255	13.30	20220927	0.94	N	088790	500	62 억	364596	N	N	9	N	N
139	20230706	150611	57	100.00	KOSPI		유통업	N	N	N	N		N	2565	-60	5	-2.29	64505910	24819	53.84	2630	2640	2560	3410	1840	2625	2599.05	2.93	0	-12490	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	319	6.99	0.31	12	0.20	367.00	8358.00	3540	20220803	-27.54	2255	20220927	13.75	3320	-22.74	20230419	2500	2.60	20230103	3540	-27.54	20220803	2255	13.75	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
140	20230706	140611	57	100.00	KOSPI		유통업	N	N	N	N		N	2580	-45	5	-1.71	52197620	20035	43.46	2630	2640	2575	3410	1840	2625	2605.32	2.93	0	-11614	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	321	7.03	0.31	12	0.16	367.00	8358.00	3540	20220803	-27.12	2255	20220927	14.41	3320	-22.29	20230419	2500	3.20	20230103	3540	-27.12	20220803	2255	14.41	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
141	20230706	130611	57	100.00	KOSPI		유통업	N	N	N	N		N	2600	-25	5	-0.95	43352100	16609	36.03	2630	2640	2585	3410	1840	2625	2610.16	2.93	0	-8853	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	324	7.08	0.31	12	0.13	367.00	8358.00	3540	20220803	-26.55	2255	20220927	15.30	3320	-21.69	20230419	2500	4.00	20230103	3540	-26.55	20220803	2255	15.30	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
142	20230706	120608	57	100.00	KOSPI		유통업	N	N	N	N		N	2615	-10	5	-0.38	30749525	11758	25.51	2630	2640	2595	3410	1840	2625	2615.20	2.93	0	-6159	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	326	7.13	0.31	12	0.09	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
143	20230706	110614	57	100.00	KOSPI		유통업	N	N	N	N		N	2610	-15	5	-0.57	30209295	11551	25.06	2630	2640	2595	3410	1840	2625	2615.30	2.93	0	-6158	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	325	7.11	0.31	12	0.09	367.00	8358.00	3540	20220803	-26.27	2255	20220927	15.74	3320	-21.39	20230419	2500	4.40	20230103	3540	-26.27	20220803	2255	15.74	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
144	20230706	100609	57	100.00	KOSPI		유통업	N	N	N	N		N	2610	-15	5	-0.57	28910335	11053	23.98	2630	2640	2595	3410	1840	2625	2615.61	2.93	0	-6154	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	325	7.11	0.31	12	0.09	367.00	8358.00	3540	20220803	-26.27	2255	20220927	15.74	3320	-21.39	20230419	2500	4.40	20230103	3540	-26.27	20220803	2255	15.74	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
145	20230706	090609	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	10	2	0.38	10444720	3971	8.61	2630	2640	2630	3410	1840	2625	2630.25	2.93	0	-709	2665	2645	2630	2610	2595	2637	2602	62	785	500	1780	5	1	12447744	328	7.18	0.32	12	0.03	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.94	N	088790	500	62 억	364596	N	N	0	N	N
146	20230705	160607	57	100.00	KOSPI		유통업	N	N	N	N		N	2625	-10	5	-0.38	121301250	46098	82.77	2635	2650	2615	3425	1845	2635	2631.38	2.93	0	-687	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	327	7.15	0.31	12	0.37	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
147	20230705	150606	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	0	3	0.00	109453525	41585	74.66	2635	2650	2615	3425	1845	2635	2632.04	2.93	0	-687	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	328	7.18	0.32	12	0.33	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
148	20230705	140600	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	0	3	0.00	102259240	38855	69.76	2635	2650	2615	3425	1845	2635	2631.82	2.93	0	-677	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	328	7.18	0.32	12	0.31	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
149	20230705	130601	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	0	3	0.00	98547795	37447	67.23	2635	2650	2615	3425	1845	2635	2631.66	2.93	0	-368	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	328	7.18	0.32	12	0.30	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
150	20230705	120559	57	100.00	KOSPI		유통업	N	N	N	N		N	2640	5	2	0.19	90445530	34369	61.71	2635	2650	2615	3425	1845	2635	2631.60	2.93	0	-55	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	329	7.19	0.32	12	0.28	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
151	20230705	110605	57	100.00	KOSPI		유통업	N	N	N	N		N	2630	-5	5	-0.19	77955900	29623	53.19	2635	2650	2615	3425	1845	2635	2631.60	2.93	0	79	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	327	7.17	0.31	12	0.24	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
152	20230705	100602	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	0	3	0.00	73120325	27788	49.89	2635	2650	2615	3425	1845	2635	2631.36	2.93	0	79	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	328	7.18	0.32	12	0.22	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
153	20230705	090600	57	100.00	KOSPI		유통업	N	N	N	N		N	2625	-10	5	-0.38	44050265	16718	30.02	2635	2635	2625	3425	1845	2635	2634.90	2.93	0	-8	2708	2671	2648	2611	2588	2660	2600	62	790	500	1790	5	1	12447744	327	7.15	0.31	12	0.13	367.00	8358.00	3540	20220803	-25.85	2255	20220927	16.41	3320	-20.93	20230419	2500	5.00	20230103	3540	-25.85	20220803	2255	16.41	20220927	0.97	N	088790	500	62 억	365275	N	N	0	N	N
154	20230704	160558	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	-15	5	-0.57	147365655	55693	42.82	2655	2685	2625	3445	1855	2650	2646.04	2.93	0	-30	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	328	7.18	0.32	12	0.45	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
155	20230704	150552	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	-15	5	-0.57	142606265	53885	41.43	2655	2685	2625	3445	1855	2650	2646.49	2.93	0	-12	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	328	7.18	0.32	12	0.43	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
156	20230704	140557	57	100.00	KOSPI		유통업	N	N	N	N		N	2630	-20	5	-0.75	138729690	52414	40.30	2655	2685	2625	3445	1855	2650	2646.81	2.93	0	10	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	327	7.17	0.31	12	0.42	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
157	20230704	130548	57	100.00	KOSPI		유통업	N	N	N	N		N	2640	-10	5	-0.38	125887980	47543	36.56	2655	2685	2625	3445	1855	2650	2647.88	2.93	0	-60	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	329	7.19	0.32	12	0.38	367.00	8358.00	3540	20220803	-25.42	2255	20220927	17.07	3320	-20.48	20230419	2500	5.60	20230103	3540	-25.42	20220803	2255	17.07	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
158	20230704	120554	57	100.00	KOSPI		유통업	N	N	N	N		N	2635	-15	5	-0.57	101126460	38145	29.33	2655	2685	2635	3445	1855	2650	2651.11	2.93	0	-74	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	328	7.18	0.32	12	0.31	367.00	8358.00	3540	20220803	-25.56	2255	20220927	16.85	3320	-20.63	20230419	2500	5.40	20230103	3540	-25.56	20220803	2255	16.85	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
159	20230704	110549	57	100.00	KOSPI		유통업	N	N	N	N		N	2650	0	3	0.00	80617960	30382	23.36	2655	2685	2640	3445	1855	2650	2653.48	2.93	0	-74	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	330	7.22	0.32	12	0.24	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
160	20230704	100548	57	100.00	KOSPI		유통업	N	N	N	N		N	2655	5	2	0.19	66523345	25055	19.27	2655	2685	2640	3445	1855	2650	2655.09	2.93	0	21	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	330	7.23	0.32	12	0.20	367.00	8358.00	3540	20220803	-25.00	2255	20220927	17.74	3320	-20.03	20230419	2500	6.20	20230103	3540	-25.00	20220803	2255	17.74	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
161	20230704	090548	57	100.00	KOSPI		유통업	N	N	N	N		N	2660	10	2	0.38	47973615	18063	13.89	2655	2685	2650	3445	1855	2650	2655.91	2.93	0	44	2693	2671	2628	2606	2563	2682	2617	62	795	500	1800	5	1	12447744	331	7.25	0.32	12	0.15	367.00	8358.00	3540	20220803	-24.86	2255	20220927	17.96	3320	-19.88	20230419	2500	6.40	20230103	3540	-24.86	20220803	2255	17.96	20220927	0.78	N	088790	500	62 억	365305	N	N	1	N	N
162	20230703	160541	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2650	65	2	2.51	340096795	130048	193.38	2585	2650	2585	3360	1810	2585	2614.88	2.78	0	19806	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	330	7.22	0.32	12	1.04	367.00	8358.00	3540	20220803	-25.14	2255	20220927	17.52	3320	-20.18	20230419	2500	6.00	20230103	3540	-25.14	20220803	2255	17.52	20220927	0.78	N	088790	500	62 억	345499	N	N	1	N	N
163	20230703	150547	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2630	45	2	1.74	330604300	126459	188.04	2585	2645	2585	3360	1810	2585	2614.32	2.78	0	19706	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	327	7.17	0.31	12	1.02	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N
164	20230703	140547	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2630	45	2	1.74	325589210	124553	185.21	2585	2645	2585	3360	1810	2585	2614.06	2.78	0	19411	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	327	7.17	0.31	12	1.00	367.00	8358.00	3540	20220803	-25.71	2255	20220927	16.63	3320	-20.78	20230419	2500	5.20	20230103	3540	-25.71	20220803	2255	16.63	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N
165	20230703	130542	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2610	25	2	0.97	223192925	85459	127.07	2585	2645	2585	3360	1810	2585	2611.70	2.78	0	19401	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	325	7.11	0.31	12	0.69	367.00	8358.00	3540	20220803	-26.27	2255	20220927	15.74	3320	-21.39	20230419	2500	4.40	20230103	3540	-26.27	20220803	2255	15.74	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N
166	20230703	120549	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2615	30	2	1.16	201064745	76996	114.49	2585	2645	2585	3360	1810	2585	2611.37	2.78	0	18195	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	326	7.13	0.31	12	0.62	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N
167	20230703	110543	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2620	35	2	1.35	173870035	66607	99.04	2585	2645	2585	3360	1810	2585	2610.39	2.78	0	17230	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	326	7.14	0.31	12	0.54	367.00	8358.00	3540	20220803	-25.99	2255	20220927	16.19	3320	-21.08	20230419	2500	4.80	20230103	3540	-25.99	20220803	2255	16.19	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N
168	20230703	100534	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2615	30	2	1.16	86129530	33129	49.26	2585	2645	2585	3360	1810	2585	2599.82	2.78	0	4001	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	326	7.13	0.31	12	0.27	367.00	8358.00	3540	20220803	-26.13	2255	20220927	15.96	3320	-21.23	20230419	2500	4.60	20230103	3540	-26.13	20220803	2255	15.96	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N
169	20230703	090540	00	60.00	KOSPI		유통업	N	N	N	N	60	N	2645	60	2	2.32	56648445	21864	32.51	2585	2645	2585	3360	1810	2585	2590.95	2.78	0	2154	2601	2592	2576	2567	2551	2597	2572	62	775	500	1750	5	1	12447744	329	7.21	0.32	12	0.18	367.00	8358.00	3540	20220803	-25.28	2255	20220927	17.29	3320	-20.33	20230419	2500	5.80	20230103	3540	-25.28	20220803	2255	17.29	20220927	0.78	N	088790	500	62 억	345499	N	N	0	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History