KissMeData/005390/price/prices-20230701.csv at 05f4f70f5e76ffbfcd9fb03bf8ed20967601b9e3

Files

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

70 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	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	10	2	0.55	108975831	60312	39.69	1813	1819	1794	2340	1262	1802	1806.86	0.95	0	16070	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2604	3.40	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.55	1715	20230726	5.66	2670	-32.13	20230209	1715	5.66	20230726	3210	-43.55	20220819	1715	5.66	20230726	0.77	N	005390	500	718 억	1366625	N	N	1827	N	N
3	20230731	150206	57	100.00	KOSPI		유통업	N	N	N	N		N	1807	5	2	0.28	92601911	51267	33.73	1813	1819	1794	2340	1262	1802	1806.27	0.95	0	10680	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2597	3.39	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.71	1715	20230726	5.36	2670	-32.32	20230209	1715	5.36	20230726	3210	-43.71	20220819	1715	5.36	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
4	20230731	140207	57	100.00	KOSPI		유통업	N	N	N	N		N	1805	3	2	0.17	84462815	46760	30.77	1813	1819	1794	2340	1262	1802	1806.30	0.95	0	8688	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2594	3.39	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.77	1715	20230726	5.25	2670	-32.40	20230209	1715	5.25	20230726	3210	-43.77	20220819	1715	5.25	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
5	20230731	130206	57	100.00	KOSPI		유통업	N	N	N	N		N	1809	7	2	0.39	79351253	43931	28.91	1813	1819	1794	2340	1262	1802	1806.27	0.95	0	10155	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2600	3.39	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.64	1715	20230726	5.48	2670	-32.25	20230209	1715	5.48	20230726	3210	-43.64	20220819	1715	5.48	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
6	20230731	120209	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	10	2	0.55	64134425	35523	23.37	1813	1819	1794	2340	1262	1802	1805.43	0.95	0	9168	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2604	3.40	0.76	06	0.02	533.00	2389.00	3210	20220819	-43.55	1715	20230726	5.66	2670	-32.13	20230209	1715	5.66	20230726	3210	-43.55	20220819	1715	5.66	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
7	20230731	110208	57	100.00	KOSPI		유통업	N	N	N	N		N	1814	12	2	0.67	53902492	29872	19.66	1813	1819	1794	2340	1262	1802	1804.45	0.95	0	7218	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2607	3.40	0.76	06	0.02	533.00	2389.00	3210	20220819	-43.49	1715	20230726	5.77	2670	-32.06	20230209	1715	5.77	20230726	3210	-43.49	20220819	1715	5.77	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
8	20230731	100208	57	100.00	KOSPI		유통업	N	N	N	N		N	1807	5	2	0.28	28523336	15820	10.41	1813	1819	1794	2340	1262	1802	1802.99	0.95	0	-833	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2597	3.39	0.76	06	0.01	533.00	2389.00	3210	20220819	-43.71	1715	20230726	5.36	2670	-32.32	20230209	1715	5.36	20230726	3210	-43.71	20220819	1715	5.36	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
9	20230731	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	1813	11	2	0.61	440559	243	0.16	1813	1813	1813	2340	1262	1802	1813.00	0.95	0	-27	1834	1818	1809	1793	1784	1813	1788	719	539	500	1290	1	1	143708390	2605	3.40	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.52	1715	20230726	5.71	2670	-32.10	20230209	1715	5.71	20230726	3210	-43.52	20220819	1715	5.71	20230726	0.77	N	005390	500	718 억	1366625	N	N	84	N	N
10	20230728	160206	57	100.00	KOSPI		유통업	N	N	N	N		N	1802	-5	5	-0.28	273537473	151373	274.36	1820	1825	1800	2345	1265	1807	1807.05	0.93	0	23133	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2590	3.38	0.75	06	0.11	533.00	2389.00	3210	20220819	-43.86	1715	20230726	5.07	2670	-32.51	20230209	1715	5.07	20230726	3210	-43.86	20220819	1715	5.07	20230726	0.77	N	005390	500	718 억	1337961	N	N	84	N	N
11	20230728	150205	57	100.00	KOSPI		유통업	N	N	N	N		N	1809	2	2	0.11	251763862	139297	252.47	1820	1825	1800	2345	1265	1807	1807.39	0.93	0	23904	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2600	3.39	0.76	06	0.10	533.00	2389.00	3210	20220819	-43.64	1715	20230726	5.48	2670	-32.25	20230209	1715	5.48	20230726	3210	-43.64	20220819	1715	5.48	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
12	20230728	140206	57	100.00	KOSPI		유통업	N	N	N	N		N	1810	3	2	0.17	141909158	78339	141.99	1820	1825	1800	2345	1265	1807	1811.49	0.93	0	22331	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2601	3.40	0.76	06	0.05	533.00	2389.00	3210	20220819	-43.61	1715	20230726	5.54	2670	-32.21	20230209	1715	5.54	20230726	3210	-43.61	20220819	1715	5.54	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
13	20230728	130207	57	100.00	KOSPI		유통업	N	N	N	N		N	1809	2	2	0.11	131781039	72744	131.84	1820	1825	1800	2345	1265	1807	1811.59	0.93	0	22791	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2600	3.39	0.76	06	0.05	533.00	2389.00	3210	20220819	-43.64	1715	20230726	5.48	2670	-32.25	20230209	1715	5.48	20230726	3210	-43.64	20220819	1715	5.48	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
14	20230728	120206	57	100.00	KOSPI		유통업	N	N	N	N		N	1815	8	2	0.44	80261679	44313	80.32	1820	1825	1800	2345	1265	1807	1811.27	0.93	0	3416	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2608	3.41	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.46	1715	20230726	5.83	2670	-32.02	20230209	1715	5.83	20230726	3210	-43.46	20220819	1715	5.83	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
15	20230728	110207	57	100.00	KOSPI		유통업	N	N	N	N		N	1817	10	2	0.55	42455929	23408	42.43	1820	1825	1800	2345	1265	1807	1813.80	0.93	0	-1809	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2611	3.41	0.76	06	0.02	533.00	2389.00	3210	20220819	-43.40	1715	20230726	5.95	2670	-31.95	20230209	1715	5.95	20230726	3210	-43.40	20220819	1715	5.95	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
16	20230728	100206	57	100.00	KOSPI		유통업	N	N	N	N		N	1812	5	2	0.28	31039760	17121	31.03	1820	1825	1800	2345	1265	1807	1813.04	0.93	0	-2167	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2604	3.40	0.76	06	0.01	533.00	2389.00	3210	20220819	-43.55	1715	20230726	5.66	2670	-32.13	20230209	1715	5.66	20230726	3210	-43.55	20220819	1715	5.66	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
17	20230728	090206	57	100.00	KOSPI		유통업	N	N	N	N		N	1819	12	2	0.66	746633	412	0.75	1820	1820	1807	2345	1265	1807	1817.85	0.93	0	-44	1849	1828	1808	1787	1767	1838	1797	719	540	500	1300	1	1	143708390	2614	3.41	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.33	1715	20230726	6.06	2670	-31.87	20230209	1715	6.06	20230726	3210	-43.33	20220819	1715	6.06	20230726	0.77	N	005390	500	718 억	1337961	N	N	14	N	N
18	20230727	160206	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1807	17	2	0.95	98933595	54666	17.04	1790	1829	1788	2325	1253	1790	1809.78	0.93	-12250	-2608	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2597	3.39	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.71	1715	20230726	5.36	2670	-32.32	20230209	1715	5.36	20230726	3210	-43.71	20220819	1715	5.36	20230726	0.77	N	005390	500	718 억	1333320	N	N	14	N	N
19	20230727	150205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1810	20	2	1.12	89898273	49664	15.48	1790	1829	1788	2325	1253	1790	1810.13	0.93	-12250	-2817	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2601	3.40	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.61	1715	20230726	5.54	2670	-32.21	20230209	1715	5.54	20230726	3210	-43.61	20220819	1715	5.54	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
20	20230727	140205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1824	34	2	1.90	79516827	43952	13.70	1790	1829	1788	2325	1253	1790	1809.17	0.93	-12250	-2234	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2621	3.42	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.18	1715	20230726	6.36	2670	-31.69	20230209	1715	6.36	20230726	3210	-43.18	20220819	1715	6.36	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
21	20230727	130206	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1818	28	2	1.56	71011894	39290	12.25	1790	1820	1788	2325	1253	1790	1807.38	0.93	-12250	-1117	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2613	3.41	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.36	1715	20230726	6.01	2670	-31.91	20230209	1715	6.01	20230726	3210	-43.36	20220819	1715	6.01	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
22	20230727	120207	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1808	18	2	1.01	60482685	33487	10.44	1790	1820	1788	2325	1253	1790	1806.15	0.93	-12250	-3520	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2598	3.39	0.76	06	0.02	533.00	2389.00	3210	20220819	-43.68	1715	20230726	5.42	2670	-32.28	20230209	1715	5.42	20230726	3210	-43.68	20220819	1715	5.42	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
23	20230727	110205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1812	22	2	1.23	46294207	25650	8.00	1790	1820	1788	2325	1253	1790	1804.84	0.93	-12250	-1555	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2604	3.40	0.76	06	0.02	533.00	2389.00	3210	20220819	-43.55	1715	20230726	5.66	2670	-32.13	20230209	1715	5.66	20230726	3210	-43.55	20220819	1715	5.66	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
24	20230727	100206	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1806	16	2	0.89	33335262	18489	5.76	1790	1820	1788	2325	1253	1790	1802.98	0.93	-12250	1015	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2595	3.39	0.76	06	0.01	533.00	2389.00	3210	20220819	-43.74	1715	20230726	5.31	2670	-32.36	20230209	1715	5.31	20230726	3210	-43.74	20220819	1715	5.31	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
25	20230727	090207	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1789	-1	5	-0.06	724949	405	0.13	1790	1790	1789	2325	1253	1790	1790.00	0.93	-12250	-1	1918	1853	1784	1719	1650	1819	1685	719	536	500	1280	1	1	143708390	2571	3.36	0.75	06	0.00	533.00	2389.00	3210	20220819	-44.27	1715	20230726	4.31	2670	-33.00	20230209	1715	4.31	20230726	3210	-44.27	20220819	1715	4.31	20230726	0.77	N	005390	500	718 억	1333320	N	N	6	N	N
26	20230726	160204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1790	-30	5	-1.65	561661155	320783	115.11	1841	1849	1715	2365	1274	1820	1750.91	0.94	0	-12196	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2572	3.36	0.75	06	0.22	533.00	2389.00	3210	20220819	-44.24	1715	20230726	4.37	2670	-32.96	20230209	1715	4.37	20230726	3210	-44.24	20220819	1715	4.37	20230726	0.79	N	005390	500	718 억	1345570	N	N	6	N	N
27	20230726	150207	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1775	-45	5	-2.47	532149448	304208	109.16	1841	1849	1715	2365	1274	1820	1749.29	0.94	0	-10589	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2551	3.33	0.74	06	0.21	533.00	2389.00	3210	20220819	-44.70	1715	20230726	3.50	2670	-33.52	20230209	1715	3.50	20230726	3210	-44.70	20220819	1715	3.50	20230726	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
28	20230726	140206	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1750	-70	5	-3.85	476490251	272470	97.77	1841	1849	1715	2365	1274	1820	1748.78	0.94	0	-1105	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2515	3.28	0.73	06	0.19	533.00	2389.00	3210	20220819	-45.48	1715	20230726	2.04	2670	-34.46	20230209	1715	2.04	20230726	3210	-45.48	20220819	1715	2.04	20230726	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
29	20230726	130204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1736	-84	5	-4.62	415717048	237281	85.15	1841	1849	1720	2365	1274	1820	1752.00	0.94	0	-7522	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2495	3.26	0.73	06	0.17	533.00	2389.00	3210	20220819	-45.92	1720	20230726	0.93	2670	-34.98	20230209	1720	0.93	20230726	3210	-45.92	20220819	1720	0.93	20230726	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
30	20230726	120205	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1761	-59	5	-3.24	352278439	200817	72.06	1841	1849	1720	2365	1274	1820	1754.23	0.94	0	-3897	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2531	3.30	0.74	06	0.14	533.00	2389.00	3210	20220819	-45.14	1720	20230726	2.38	2670	-34.04	20230209	1720	2.38	20230726	3210	-45.14	20220819	1720	2.38	20230726	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
31	20230726	110205	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1740	-80	5	-4.40	286784908	163218	58.57	1841	1849	1720	2365	1274	1820	1757.07	0.94	0	-7715	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2501	3.26	0.73	06	0.11	533.00	2389.00	3210	20220819	-45.79	1720	20230726	1.16	2670	-34.83	20230209	1720	1.16	20230726	3210	-45.79	20220819	1720	1.16	20230726	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
32	20230726	100205	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1750	-70	5	-3.85	100719003	56332	20.21	1841	1849	1750	2365	1274	1820	1787.95	0.94	0	-9665	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2515	3.28	0.73	06	0.04	533.00	2389.00	3210	20220819	-45.48	1750	20230726	0.00	2670	-34.46	20230209	1750	0.00	20230726	3210	-45.48	20220819	1750	0.00	20230726	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
33	20230726	090205	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1842	22	2	1.21	5674882	3082	1.11	1841	1849	1840	2365	1274	1820	1841.30	0.94	0	-2127	1942	1880	1840	1778	1738	1861	1759	719	545	500	1310	1	1	143708390	2647	3.46	0.77	06	0.00	533.00	2389.00	3210	20220819	-42.62	1800	20230725	2.33	2670	-31.01	20230209	1800	2.33	20230725	3210	-42.62	20220819	1800	2.33	20230725	0.79	N	005390	500	718 억	1345570	N	N	27	N	N
34	20230725	160204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1820	-82	5	-4.31	512248783	277633	134.52	1902	1902	1800	2470	1332	1902	1845.09	0.94	0	-8578	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2615	3.41	0.76	06	0.19	533.00	2389.00	3210	20220819	-43.30	1800	20230725	1.11	2670	-31.84	20230209	1800	1.11	20230725	3210	-43.30	20220819	1800	1.11	20230725	0.79	N	005390	500	718 억	1350027	N	N	27	N	N
35	20230725	150203	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1823	-79	5	-4.15	482110453	261087	126.50	1902	1902	1800	2470	1332	1902	1846.55	0.94	0	-7459	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2620	3.42	0.76	06	0.18	533.00	2389.00	3210	20220819	-43.21	1800	20230725	1.28	2670	-31.72	20230209	1800	1.28	20230725	3210	-43.21	20220819	1800	1.28	20230725	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
36	20230725	140204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1839	-63	5	-3.31	381835936	206439	100.02	1902	1902	1800	2470	1332	1902	1849.63	0.94	0	-149	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2643	3.45	0.77	06	0.14	533.00	2389.00	3210	20220819	-42.71	1800	20230725	2.17	2670	-31.12	20230209	1800	2.17	20230725	3210	-42.71	20220819	1800	2.17	20230725	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
37	20230725	130204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1849	-53	5	-2.79	282439863	152429	73.85	1902	1902	1800	2470	1332	1902	1852.93	0.94	0	3221	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2657	3.47	0.77	06	0.11	533.00	2389.00	3210	20220819	-42.40	1800	20230725	2.72	2670	-30.75	20230209	1800	2.72	20230725	3210	-42.40	20220819	1800	2.72	20230725	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
38	20230725	120205	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1861	-41	5	-2.16	239633522	129297	62.65	1902	1902	1800	2470	1332	1902	1853.36	0.94	0	5281	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2674	3.49	0.78	06	0.09	533.00	2389.00	3210	20220819	-42.02	1800	20230725	3.39	2670	-30.30	20230209	1800	3.39	20230725	3210	-42.02	20220819	1800	3.39	20230725	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
39	20230725	110204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1867	-35	5	-1.84	183005485	98862	47.90	1902	1902	1800	2470	1332	1902	1851.12	0.94	0	7485	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2683	3.50	0.78	06	0.07	533.00	2389.00	3210	20220819	-41.84	1800	20230725	3.72	2670	-30.07	20230209	1800	3.72	20230725	3210	-41.84	20220819	1800	3.72	20230725	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
40	20230725	100204	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	1867	-35	5	-1.84	126463302	68392	33.14	1902	1902	1800	2470	1332	1902	1849.09	0.94	0	6040	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2683	3.50	0.78	06	0.05	533.00	2389.00	3210	20220819	-41.84	1800	20230725	3.72	2670	-30.07	20230209	1800	3.72	20230725	3210	-41.84	20220819	1800	3.72	20230725	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
41	20230725	090204	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	1902	0	3	0.00	990942	521	0.25	1902	1902	1902	2470	1332	1902	1902.00	0.94	0	0	2015	1958	1928	1871	1841	1943	1856	719	569	500	1360	1	1	143708390	2733	3.57	0.80	06	0.00	533.00	2389.00	3210	20220819	-40.75	1898	20230724	0.21	2670	-28.76	20230209	1898	0.21	20230724	3210	-40.75	20220819	1898	0.21	20230724	0.79	N	005390	500	718 억	1350027	N	N	0	N	N
42	20230724	160203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1902	-83	5	-4.18	396659311	206033	214.71	1985	1985	1898	2580	1390	1985	1925.26	0.96	0	-23090	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2733	3.57	0.80	06	0.14	533.00	2389.00	3245	20220721	-41.39	1898	20230724	0.21	2670	-28.76	20230209	1898	0.21	20230724	3210	-40.75	20220819	1898	0.21	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
43	20230724	150203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1900	-85	5	-4.28	356343241	184821	192.61	1985	1985	1898	2580	1390	1985	1928.05	0.96	0	-18530	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2730	3.56	0.80	06	0.13	533.00	2389.00	3245	20220721	-41.45	1898	20230724	0.11	2670	-28.84	20230209	1898	0.11	20230724	3210	-40.81	20220819	1898	0.11	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
44	20230724	140201	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1905	-80	5	-4.03	296462485	153318	159.78	1985	1985	1899	2580	1390	1985	1933.64	0.96	0	-16231	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2738	3.57	0.80	06	0.11	533.00	2389.00	3245	20220721	-41.29	1899	20230724	0.32	2670	-28.65	20230209	1899	0.32	20230724	3210	-40.65	20220819	1899	0.32	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
45	20230724	130204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1909	-76	5	-3.83	268767892	138791	144.64	1985	1985	1899	2580	1390	1985	1936.49	0.96	0	-11672	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2743	3.58	0.80	06	0.10	533.00	2389.00	3245	20220721	-41.17	1899	20230724	0.53	2670	-28.50	20230209	1899	0.53	20230724	3210	-40.53	20220819	1899	0.53	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
46	20230724	120203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1915	-70	5	-3.53	206346941	106021	110.49	1985	1985	1900	2580	1390	1985	1946.28	0.96	0	-10735	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2752	3.59	0.80	06	0.07	533.00	2389.00	3245	20220721	-40.99	1900	20230724	0.79	2670	-28.28	20230209	1900	0.79	20230724	3210	-40.34	20220819	1900	0.79	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
47	20230724	110204	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1930	-55	5	-2.77	170229963	87230	90.90	1985	1985	1900	2580	1390	1985	1951.51	0.96	0	-9075	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2774	3.62	0.81	06	0.06	533.00	2389.00	3245	20220721	-40.52	1900	20230724	1.58	2670	-27.72	20230209	1900	1.58	20230724	3210	-39.88	20220819	1900	1.58	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
48	20230724	100201	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1956	-29	5	-1.46	73917068	37458	39.04	1985	1985	1955	2580	1390	1985	1973.33	0.96	0	-8072	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2811	3.67	0.82	06	0.03	533.00	2389.00	3245	20220721	-39.72	1955	20230724	0.05	2670	-26.74	20230209	1955	0.05	20230724	3210	-39.07	20220819	1955	0.05	20230724	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
49	20230724	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	1985	0	3	0.00	647110	326	0.34	1985	1985	1985	2580	1390	1985	1985.00	0.96	0	0	2013	1999	1986	1972	1959	1992	1965	719	595	500	1420	1	1	143708390	2853	3.72	0.83	06	0.00	533.00	2389.00	3245	20220721	-38.83	1973	20230721	0.61	2670	-25.66	20230209	1973	0.61	20230721	3210	-38.16	20220819	1973	0.61	20230721	0.79	N	005390	500	718 억	1374895	N	N	0	N	N
50	20230721	160202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1985	-8	5	-0.40	189920056	95658	95.50	2000	2000	1973	2590	1396	1993	1985.40	0.97	0	-3822	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2853	3.72	0.83	06	0.07	533.00	2389.00	3335	20220720	-40.48	1973	20230721	0.61	2670	-25.66	20230209	1973	0.61	20230721	3245	-38.83	20220721	1973	0.61	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
51	20230721	150203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1989	-4	5	-0.20	178157786	89734	89.59	2000	2000	1973	2590	1396	1993	1985.39	0.97	0	-3433	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2858	3.73	0.83	06	0.06	533.00	2389.00	3335	20220720	-40.36	1973	20230721	0.81	2670	-25.51	20230209	1973	0.81	20230721	3245	-38.71	20220721	1973	0.81	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
52	20230721	140202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1988	-5	5	-0.25	151236797	76189	76.07	2000	2000	1973	2590	1396	1993	1985.01	0.97	0	-5881	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2857	3.73	0.83	06	0.05	533.00	2389.00	3335	20220720	-40.39	1973	20230721	0.76	2670	-25.54	20230209	1973	0.76	20230721	3245	-38.74	20220721	1973	0.76	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
53	20230721	130202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1984	-9	5	-0.45	138526521	69800	69.69	2000	2000	1973	2590	1396	1993	1984.61	0.97	0	-5233	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2851	3.72	0.83	06	0.05	533.00	2389.00	3335	20220720	-40.51	1973	20230721	0.56	2670	-25.69	20230209	1973	0.56	20230721	3245	-38.86	20220721	1973	0.56	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
54	20230721	120203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1982	-11	5	-0.55	114277566	57580	57.49	2000	2000	1973	2590	1396	1993	1984.66	0.97	0	-5502	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2848	3.72	0.83	06	0.04	533.00	2389.00	3335	20220720	-40.57	1973	20230721	0.46	2670	-25.77	20230209	1973	0.46	20230721	3245	-38.92	20220721	1973	0.46	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
55	20230721	110202	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1984	-9	5	-0.45	81925319	41276	41.21	2000	2000	1973	2590	1396	1993	1984.80	0.97	0	-7177	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2851	3.72	0.83	06	0.03	533.00	2389.00	3335	20220720	-40.51	1973	20230721	0.56	2670	-25.69	20230209	1973	0.56	20230721	3245	-38.86	20220721	1973	0.56	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
56	20230721	100203	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	1986	-7	5	-0.35	55334563	27873	27.83	2000	2000	1973	2590	1396	1993	1985.21	0.97	0	-7465	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	1	1	143708390	2854	3.73	0.83	06	0.02	533.00	2389.00	3335	20220720	-40.45	1973	20230721	0.66	2670	-25.62	20230209	1973	0.66	20230721	3245	-38.80	20220721	1973	0.66	20230721	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
57	20230721	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	7	2	0.35	463300	232	0.23	2000	2000	2000	2590	1396	1993	2000.00	0.97	0	0	2013	2003	1995	1985	1977	1999	1981	719	597	500	1430	5	1	143708390	2874	3.75	0.84	06	0.00	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3245	-38.37	20220721	1983	0.86	20230619	0.79	N	005390	500	718 억	1389033	N	N	47	N	N
58	20230720	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	1993	-2	5	-0.10	198375332	99577	97.68	1997	2005	1987	2590	1397	1995	1992.18	0.96	0	255	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	1	1	143708390	2864	3.74	0.83	06	0.07	533.00	2389.00	3335	20220720	-40.24	1983	20230619	0.50	2670	-25.36	20230209	1983	0.50	20230619	3335	-40.24	20220720	1983	0.50	20230619	0.79	N	005390	500	718 억	1385419	N	N	47	N	N
59	20230720	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	1990	-5	5	-0.25	190773100	95761	93.94	1997	2005	1987	2590	1397	1995	1992.18	0.96	0	602	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	1	1	143708390	2860	3.73	0.83	06	0.07	533.00	2389.00	3335	20220720	-40.33	1983	20230619	0.35	2670	-25.47	20230209	1983	0.35	20230619	3335	-40.33	20220720	1983	0.35	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
60	20230720	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	1990	-5	5	-0.25	175653809	88170	86.49	1997	2005	1987	2590	1397	1995	1992.22	0.96	0	2866	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	1	1	143708390	2860	3.73	0.83	06	0.06	533.00	2389.00	3335	20220720	-40.33	1983	20230619	0.35	2670	-25.47	20230209	1983	0.35	20230619	3335	-40.33	20220720	1983	0.35	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
61	20230720	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	1992	-3	5	-0.15	139220870	69856	68.53	1997	2005	1988	2590	1397	1995	1992.97	0.96	0	3578	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	1	1	143708390	2863	3.74	0.83	06	0.05	533.00	2389.00	3335	20220720	-40.27	1983	20230619	0.45	2670	-25.39	20230209	1983	0.45	20230619	3335	-40.27	20220720	1983	0.45	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
62	20230720	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1989	-6	5	-0.30	112546829	56451	55.38	1997	2005	1988	2590	1397	1995	1993.71	0.96	0	-1213	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	1	1	143708390	2858	3.73	0.83	06	0.04	533.00	2389.00	3335	20220720	-40.36	1983	20230619	0.30	2670	-25.51	20230209	1983	0.30	20230619	3335	-40.36	20220720	1983	0.30	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
63	20230720	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	1996	1	2	0.05	53882698	26983	26.47	1997	2005	1992	2590	1397	1995	1996.91	0.96	0	-1188	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	1	1	143708390	2868	3.74	0.84	06	0.02	533.00	2389.00	3335	20220720	-40.15	1983	20230619	0.66	2670	-25.24	20230209	1983	0.66	20230619	3335	-40.15	20220720	1983	0.66	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
64	20230720	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	5	2	0.25	16573936	8292	8.13	1997	2005	1995	2590	1397	1995	1998.79	0.96	0	-1213	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	5	1	143708390	2874	3.75	0.84	06	0.01	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
65	20230720	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	5	2	0.25	39970	20	0.02	1997	2000	1997	2590	1397	1995	1998.50	0.96	0	0	2030	2012	2002	1984	1974	2007	1979	719	596	500	1430	5	1	143708390	2874	3.75	0.84	06	0.00	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.79	N	005390	500	718 억	1385419	N	N	60	N	N
66	20230719	160205	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	-5	5	-0.25	203432368	101894	143.42	2020	2020	1992	2600	1400	2000	1996.51	0.97	0	-6869	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	1	1	143708390	2867	3.74	0.84	06	0.07	533.00	2389.00	3335	20220720	-40.18	1983	20230619	0.61	2670	-25.28	20230209	1983	0.61	20230619	3335	-40.18	20220720	1983	0.61	20230619	0.79	N	005390	500	718 억	1392277	N	N	60	N	N
67	20230719	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	-5	5	-0.25	195801856	98069	138.04	2020	2020	1992	2600	1400	2000	1996.57	0.97	0	-6786	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	1	1	143708390	2867	3.74	0.84	06	0.07	533.00	2389.00	3335	20220720	-40.18	1983	20230619	0.61	2670	-25.28	20230209	1983	0.61	20230619	3335	-40.18	20220720	1983	0.61	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
68	20230719	140204	57	100.00	KOSPI		유통업	N	N	N	N		N	1995	-5	5	-0.25	169676144	84965	119.59	2020	2020	1994	2600	1400	2000	1997.01	0.97	0	-3033	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	1	1	143708390	2867	3.74	0.84	06	0.06	533.00	2389.00	3335	20220720	-40.18	1983	20230619	0.61	2670	-25.28	20230209	1983	0.61	20230619	3335	-40.18	20220720	1983	0.61	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
69	20230719	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	5	2	0.25	112988906	56559	79.61	2020	2020	1995	2600	1400	2000	1997.72	0.97	0	-2349	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.04	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
70	20230719	120204	57	100.00	KOSPI		유통업	N	N	N	N		N	1996	-4	5	-0.20	65660038	32866	46.26	2020	2020	1996	2600	1400	2000	1997.81	0.97	0	-2300	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	1	1	143708390	2868	3.74	0.84	06	0.02	533.00	2389.00	3335	20220720	-40.15	1983	20230619	0.66	2670	-25.24	20230209	1983	0.66	20230619	3335	-40.15	20220720	1983	0.66	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
71	20230719	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	0	3	0.00	31414231	15718	22.12	2020	2020	1997	2600	1400	2000	1998.62	0.97	0	-462	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	5	1	143708390	2874	3.75	0.84	06	0.01	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
72	20230719	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	1997	-3	5	-0.15	20835896	10426	14.68	2020	2020	1997	2600	1400	2000	1998.46	0.97	0	-408	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	1	1	143708390	2870	3.75	0.84	06	0.01	533.00	2389.00	3335	20220720	-40.12	1983	20230619	0.71	2670	-25.21	20230209	1983	0.71	20230619	3335	-40.12	20220720	1983	0.71	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
73	20230719	090203	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	0	3	0.00	1984440	991	1.39	2020	2020	2000	2600	1400	2000	2002.46	0.97	0	0	2042	2021	2009	1988	1976	2016	1983	719	600	500	1440	5	1	143708390	2874	3.75	0.84	06	0.00	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.79	N	005390	500	718 억	1392277	N	N	178	N	N
74	20230718	160203	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	-10	5	-0.50	141951394	70953	79.28	2000	2030	1997	2610	1410	2010	2000.64	0.98	0	-9505	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2874	3.75	0.84	06	0.05	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1403966	N	N	178	N	N
75	20230718	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	-5	5	-0.25	134347039	67151	75.03	2000	2030	1997	2610	1410	2010	2000.67	0.98	0	-9305	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.05	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
76	20230718	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	-10	5	-0.50	118876714	59426	66.40	2000	2030	1997	2610	1410	2010	2000.42	0.98	0	-5962	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2874	3.75	0.84	06	0.04	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
77	20230718	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	2000	-10	5	-0.50	114550960	57263	63.98	2000	2030	1997	2610	1410	2010	2000.44	0.98	0	-5589	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2874	3.75	0.84	06	0.04	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
78	20230718	120202	57	100.00	KOSPI		유통업	N	N	N	N		N	1999	-11	5	-0.55	91533817	45749	51.12	2000	2030	1998	2610	1410	2010	2000.78	0.98	0	-4915	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	1	1	143708390	2873	3.75	0.84	06	0.03	533.00	2389.00	3335	20220720	-40.06	1983	20230619	0.81	2670	-25.13	20230209	1983	0.81	20230619	3335	-40.06	20220720	1983	0.81	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
79	20230718	110203	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	-5	5	-0.25	44164574	22057	24.65	2000	2030	1999	2610	1410	2010	2002.29	0.98	0	1432	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.02	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
80	20230718	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	0	3	0.00	28043569	14008	15.65	2000	2030	1999	2610	1410	2010	2001.97	0.98	0	2100	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2889	3.77	0.84	06	0.01	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
81	20230718	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	-5	5	-0.25	16920445	8450	9.44	2000	2030	1999	2610	1410	2010	2002.42	0.98	0	2979	2044	2027	2013	1996	1982	2020	1989	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.01	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1403966	N	N	466	N	N
82	20230717	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	0	3	0.00	179318853	89494	69.35	2015	2030	1999	2610	1410	2010	2003.69	0.97	0	6335	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2889	3.77	0.84	06	0.06	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1397867	N	N	466	N	N
83	20230717	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	0	3	0.00	171315423	85504	66.26	2015	2030	1999	2610	1410	2010	2003.60	0.97	0	6080	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2889	3.77	0.84	06	0.06	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
84	20230717	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	-5	5	-0.25	169687533	84694	65.63	2015	2030	1999	2610	1410	2010	2003.54	0.97	0	6080	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.06	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
85	20230717	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	1999	-11	5	-0.55	150323851	75023	58.14	2015	2030	1999	2610	1410	2010	2003.70	0.97	0	6080	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	1	1	143708390	2873	3.75	0.84	06	0.05	533.00	2389.00	3335	20220720	-40.06	1983	20230619	0.81	2670	-25.13	20230209	1983	0.81	20230619	3335	-40.06	20220720	1983	0.81	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
86	20230717	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	-5	5	-0.25	95052688	47385	36.72	2015	2030	1999	2610	1410	2010	2005.97	0.97	0	5778	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.03	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
87	20230717	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	2005	-5	5	-0.25	75068463	37400	28.98	2015	2030	1999	2610	1410	2010	2007.18	0.97	0	770	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2881	3.76	0.84	06	0.03	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
88	20230717	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	2025	15	2	0.75	42012998	20928	16.22	2015	2030	1999	2610	1410	2010	2007.50	0.97	0	-4321	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2910	3.80	0.85	06	0.01	533.00	2389.00	3335	20220720	-39.28	1983	20230619	2.12	2670	-24.16	20230209	1983	2.12	20230619	3335	-39.28	20220720	1983	2.12	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
89	20230717	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	2030	20	2	1.00	2185280	1082	0.84	2015	2030	2015	2610	1410	2010	2019.67	0.97	0	-198	2076	2042	2021	1987	1966	2032	1977	719	600	500	1440	5	1	143708390	2917	3.81	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.78	N	005390	500	718 억	1397867	N	N	109	N	N
90	20230714	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	-25	5	-1.23	259407190	128951	132.18	2040	2055	2000	2645	1425	2035	2011.67	0.98	0	-4870	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2889	3.77	0.84	06	0.09	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1408784	N	N	109	N	N
91	20230714	150201	57	100.00	KOSPI		유통업	N	N	N	N		N	2015	-20	5	-0.98	247812000	123188	126.28	2040	2055	2000	2645	1425	2035	2011.66	0.98	0	-5709	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2896	3.78	0.84	06	0.09	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
92	20230714	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	2010	-25	5	-1.23	201939465	100351	102.87	2040	2055	2000	2645	1425	2035	2012.33	0.98	0	-8683	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2889	3.77	0.84	06	0.07	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
93	20230714	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	2020	-15	5	-0.74	164622115	81752	83.80	2040	2055	2000	2645	1425	2035	2013.68	0.98	0	-8647	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2903	3.79	0.85	06	0.06	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
94	20230714	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	2015	-20	5	-0.98	130021980	64594	66.21	2040	2055	2000	2645	1425	2035	2012.91	0.98	0	-9084	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2896	3.78	0.84	06	0.04	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
95	20230714	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	2025	-10	5	-0.49	118774080	59010	60.49	2040	2055	2000	2645	1425	2035	2012.78	0.98	0	-7185	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2910	3.80	0.85	06	0.04	533.00	2389.00	3335	20220720	-39.28	1983	20230619	2.12	2670	-24.16	20230209	1983	2.12	20230619	3335	-39.28	20220720	1983	2.12	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
96	20230714	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	2020	-15	5	-0.74	75207200	37323	38.26	2040	2055	2000	2645	1425	2035	2015.04	0.98	0	-6963	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2903	3.79	0.85	06	0.03	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
97	20230714	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	2045	10	2	0.49	61250	30	0.03	2040	2045	2040	2645	1425	2035	2041.67	0.98	0	-10	2091	2062	2046	2017	2001	2055	2010	719	610	500	1460	5	1	143708390	2939	3.84	0.86	06	0.00	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.78	N	005390	500	718 억	1408784	N	N	2794	N	N
98	20230713	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	2035	-25	5	-1.21	199171995	97325	73.02	2060	2075	2030	2675	1445	2060	2046.46	0.98	0	3186	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2924	3.82	0.85	06	0.07	533.00	2389.00	3335	20220720	-38.98	1983	20230619	2.62	2670	-23.78	20230209	1983	2.62	20230619	3335	-38.98	20220720	1983	2.62	20230619	0.79	N	005390	500	718 억	1404716	N	N	2794	N	N
99	20230713	150159	57	100.00	KOSPI		유통업	N	N	N	N		N	2040	-20	5	-0.97	176052855	85985	64.51	2060	2075	2030	2675	1445	2060	2047.48	0.98	0	2302	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2932	3.83	0.85	06	0.06	533.00	2389.00	3335	20220720	-38.83	1983	20230619	2.87	2670	-23.60	20230209	1983	2.87	20230619	3335	-38.83	20220720	1983	2.87	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
100	20230713	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	2040	-20	5	-0.97	157545930	76924	57.71	2060	2075	2030	2675	1445	2060	2048.07	0.98	0	4742	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2932	3.83	0.85	06	0.05	533.00	2389.00	3335	20220720	-38.83	1983	20230619	2.87	2670	-23.60	20230209	1983	2.87	20230619	3335	-38.83	20220720	1983	2.87	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
101	20230713	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	2035	-25	5	-1.21	135688470	66200	49.67	2060	2075	2035	2675	1445	2060	2049.67	0.98	0	4933	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2924	3.82	0.85	06	0.05	533.00	2389.00	3335	20220720	-38.98	1983	20230619	2.62	2670	-23.78	20230209	1983	2.62	20230619	3335	-38.98	20220720	1983	2.62	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
102	20230713	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	2050	-10	5	-0.49	97675600	47604	35.71	2060	2075	2040	2675	1445	2060	2051.84	0.98	0	6590	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2946	3.85	0.86	06	0.03	533.00	2389.00	3335	20220720	-38.53	1983	20230619	3.38	2670	-23.22	20230209	1983	3.38	20230619	3335	-38.53	20220720	1983	3.38	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
103	20230713	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	2060	0	3	0.00	74154810	36169	27.13	2060	2075	2040	2675	1445	2060	2050.23	0.98	0	9180	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2960	3.86	0.86	06	0.03	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
104	20230713	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	2045	-15	5	-0.73	49079385	23947	17.97	2060	2075	2040	2675	1445	2060	2049.50	0.98	0	5405	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2939	3.84	0.86	06	0.02	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
105	20230713	090150	57	100.00	KOSPI		유통업	N	N	N	N		N	2060	0	3	0.00	2357725	1148	0.86	2060	2065	2050	2675	1445	2060	2053.77	0.98	0	104	2100	2080	2050	2030	2000	2090	2040	719	615	500	1480	5	1	143708390	2960	3.86	0.86	06	0.00	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.79	N	005390	500	718 억	1404716	N	N	125	N	N
106	20230712	160159	57	100.00	KOSPI		유통업	N	N	N	N		N	2060	40	2	1.98	272555320	133113	260.81	2025	2070	2020	2625	1415	2020	2047.55	0.97	0	6184	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2960	3.86	0.86	06	0.09	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.79	N	005390	500	718 억	1397895	N	N	125	N	N
107	20230712	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	2050	30	2	1.49	217030915	106054	207.79	2025	2070	2020	2625	1415	2020	2046.42	0.97	0	5523	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2946	3.85	0.86	06	0.07	533.00	2389.00	3335	20220720	-38.53	1983	20230619	3.38	2670	-23.22	20230209	1983	3.38	20230619	3335	-38.53	20220720	1983	3.38	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
108	20230712	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	2045	25	2	1.24	185972135	90918	178.13	2025	2070	2020	2625	1415	2020	2045.49	0.97	0	5204	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2939	3.84	0.86	06	0.06	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
109	20230712	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	2040	20	2	0.99	122006035	59796	117.16	2025	2060	2020	2625	1415	2020	2040.37	0.97	0	7721	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2932	3.83	0.85	06	0.04	533.00	2389.00	3335	20220720	-38.83	1983	20230619	2.87	2670	-23.60	20230209	1983	2.87	20230619	3335	-38.83	20220720	1983	2.87	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
110	20230712	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	2030	10	2	0.50	97729845	47838	93.73	2025	2060	2025	2625	1415	2020	2042.93	0.97	0	7721	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2917	3.81	0.85	06	0.03	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
111	20230712	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	2045	25	2	1.24	74954425	36641	71.79	2025	2060	2025	2625	1415	2020	2045.64	0.97	0	7096	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2939	3.84	0.86	06	0.03	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
112	20230712	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	2055	35	2	1.73	51519860	25182	49.34	2025	2060	2025	2625	1415	2020	2045.90	0.97	0	7662	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2953	3.86	0.86	06	0.02	533.00	2389.00	3335	20220720	-38.38	1983	20230619	3.63	2670	-23.03	20230209	1983	3.63	20230619	3335	-38.38	20220720	1983	3.63	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
113	20230712	090159	57	100.00	KOSPI		유통업	N	N	N	N		N	2025	5	2	0.25	50625	25	0.05	2025	2025	2025	2625	1415	2020	2025.00	0.97	0	0	2046	2032	2016	2002	1986	2035	2005	719	605	500	1450	5	1	143708390	2910	3.80	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.28	1983	20230619	2.12	2670	-24.16	20230209	1983	2.12	20230619	3335	-39.28	20220720	1983	2.12	20230619	0.79	N	005390	500	718 억	1397895	N	N	218	N	N
114	20230711	160157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	20	2	1.00	98627545	48987	60.66	2020	2030	2000	2600	1400	2000	2013.34	0.97	0	-732	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2903	3.79	0.85	06	0.03	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1398650	N	N	218	N	N
115	20230711	150156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	20	2	1.00	90699225	45062	55.80	2020	2030	2000	2600	1400	2000	2012.77	0.97	0	-730	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2903	3.79	0.85	06	0.03	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
116	20230711	140156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	20	2	1.00	78305495	38922	48.20	2020	2030	2000	2600	1400	2000	2011.86	0.97	0	-694	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2903	3.79	0.85	06	0.03	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
117	20230711	130156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2015	15	2	0.75	53098495	26406	32.70	2020	2030	2000	2600	1400	2000	2010.85	0.97	0	-650	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2896	3.78	0.84	06	0.02	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
118	20230711	120157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2010	10	2	0.50	49956815	24846	30.77	2020	2030	2000	2600	1400	2000	2010.66	0.97	0	-155	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2889	3.77	0.84	06	0.02	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
119	20230711	110158	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2010	10	2	0.50	42230630	21014	26.02	2020	2030	2000	2600	1400	2000	2009.64	0.97	0	-136	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2889	3.77	0.84	06	0.01	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
120	20230711	100159	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	20	2	1.00	25792120	12821	15.88	2020	2030	2000	2600	1400	2000	2011.71	0.97	0	270	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2903	3.79	0.85	06	0.01	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
121	20230711	090157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	20	2	1.00	48480	24	0.03	2020	2020	2020	2600	1400	2000	2020.00	0.97	0	0	2057	2028	2011	1982	1965	2020	1974	719	600	500	1440	5	1	143708390	2903	3.79	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1398650	N	N	0	N	N
122	20230710	160157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2000	-20	5	-0.99	160023654	79672	51.59	2020	2040	1994	2625	1415	2020	2008.54	0.97	0	7049	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2874	3.75	0.84	06	0.06	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
123	20230710	150156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2000	-20	5	-0.99	147812749	73573	47.64	2020	2040	1994	2625	1415	2020	2009.06	0.97	0	7849	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2874	3.75	0.84	06	0.05	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
124	20230710	140156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	0	3	0.00	138385149	68880	44.60	2020	2040	1994	2625	1415	2020	2009.08	0.97	0	8515	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2903	3.79	0.85	06	0.05	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
125	20230710	130155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	0	3	0.00	131265309	65336	42.31	2020	2040	1994	2625	1415	2020	2009.08	0.97	0	8851	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2903	3.79	0.85	06	0.05	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
126	20230710	120157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2010	-10	5	-0.50	127289904	63361	41.03	2020	2040	1994	2625	1415	2020	2008.96	0.97	0	10229	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2889	3.77	0.84	06	0.04	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
127	20230710	110157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	0	3	0.00	111211929	55337	35.83	2020	2040	1994	2625	1415	2020	2009.72	0.97	0	8889	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2903	3.79	0.85	06	0.04	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
128	20230710	100156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2030	10	2	0.50	101810979	50681	32.82	2020	2040	1994	2625	1415	2020	2008.86	0.97	0	11857	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2917	3.81	0.85	06	0.04	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
129	20230710	090156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	0	3	0.00	652460	323	0.21	2020	2020	2020	2625	1415	2020	2020.00	0.97	0	-164	2067	2043	2016	1992	1965	2055	2004	719	605	500	1450	5	1	143708390	2903	3.79	0.85	06	0.00	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1391874	N	N	1	N	N
130	20230707	160155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	5	2	0.25	309299651	154327	77.90	2015	2040	1989	2615	1415	2015	2004.18	0.98	0	12722	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2903	3.79	0.85	06	0.11	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1409122	N	N	1	N	N
131	20230707	150156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2030	15	2	0.74	282749576	141193	71.27	2015	2040	1989	2615	1415	2015	2002.58	0.98	0	8492	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2917	3.81	0.85	06	0.10	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
132	20230707	140158	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2030	15	2	0.74	264312901	132108	66.68	2015	2030	1989	2615	1415	2015	2000.73	0.98	0	6006	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2917	3.81	0.85	06	0.09	533.00	2389.00	3335	20220720	-39.13	1983	20230619	2.37	2670	-23.97	20230209	1983	2.37	20230619	3335	-39.13	20220720	1983	2.37	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
133	20230707	130158	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2015	0	3	0.00	233714178	116923	59.02	2015	2025	1989	2615	1415	2015	1998.87	0.98	0	2207	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2896	3.78	0.84	06	0.08	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
134	20230707	120157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2010	-5	5	-0.25	220287483	110244	55.65	2015	2025	1989	2615	1415	2015	1998.18	0.98	0	-2089	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2889	3.77	0.84	06	0.08	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
135	20230707	110157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2000	-15	5	-0.74	143985011	72004	36.34	2015	2025	1990	2615	1415	2015	1999.68	0.98	0	-6399	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2874	3.75	0.84	06	0.05	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
136	20230707	100157	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2005	-10	5	-0.50	79807619	39881	20.13	2015	2025	1990	2615	1415	2015	2001.14	0.98	0	-3000	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2881	3.76	0.84	06	0.03	533.00	2389.00	3335	20220720	-39.88	1983	20230619	1.11	2670	-24.91	20230209	1983	1.11	20230619	3335	-39.88	20220720	1983	1.11	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
137	20230707	090156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2000	-15	5	-0.74	2146090	1069	0.54	2015	2015	2000	2615	1415	2015	2007.57	0.98	0	-581	2099	2057	2028	1986	1957	2042	1971	719	600	500	1450	5	1	143708390	2874	3.75	0.84	06	0.00	533.00	2389.00	3335	20220720	-40.03	1983	20230619	0.86	2670	-25.09	20230209	1983	0.86	20230619	3335	-40.03	20220720	1983	0.86	20230619	0.78	N	005390	500	718 억	1409122	N	N	113	N	N
138	20230706	160154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2015	-50	5	-2.42	400653833	197822	134.40	2065	2070	1999	2680	1450	2065	2025.33	1.01	0	-26428	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2896	3.78	0.84	06	0.14	533.00	2389.00	3335	20220720	-39.58	1983	20230619	1.61	2670	-24.53	20230209	1983	1.61	20230619	3335	-39.58	20220720	1983	1.61	20230619	0.78	N	005390	500	718 억	1444628	N	N	113	N	N
139	20230706	150156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2020	-45	5	-2.18	379278008	187214	127.19	2065	2070	1999	2680	1450	2065	2025.91	1.01	0	-29367	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2903	3.79	0.85	06	0.13	533.00	2389.00	3335	20220720	-39.43	1983	20230619	1.87	2670	-24.34	20230209	1983	1.87	20230619	3335	-39.43	20220720	1983	1.87	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
140	20230706	140156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2010	-55	5	-2.66	358152098	176730	120.07	2065	2070	1999	2680	1450	2065	2026.55	1.01	0	-26032	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2889	3.77	0.84	06	0.12	533.00	2389.00	3335	20220720	-39.73	1983	20230619	1.36	2670	-24.72	20230209	1983	1.36	20230619	3335	-39.73	20220720	1983	1.36	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
141	20230706	130155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2025	-40	5	-1.94	190377410	93103	63.25	2065	2070	2025	2680	1450	2065	2044.80	1.01	0	-29480	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2910	3.80	0.85	06	0.06	533.00	2389.00	3335	20220720	-39.28	1983	20230619	2.12	2670	-24.16	20230209	1983	2.12	20230619	3335	-39.28	20220720	1983	2.12	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
142	20230706	120156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2045	-20	5	-0.97	123804895	60389	41.03	2065	2070	2035	2680	1450	2065	2050.12	1.01	0	-27134	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2939	3.84	0.86	06	0.04	533.00	2389.00	3335	20220720	-38.68	1983	20230619	3.13	2670	-23.41	20230209	1983	3.13	20230619	3335	-38.68	20220720	1983	3.13	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
143	20230706	110156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2055	-10	5	-0.48	83417920	40678	27.64	2065	2070	2035	2680	1450	2065	2050.69	1.01	0	-15083	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2953	3.86	0.86	06	0.03	533.00	2389.00	3335	20220720	-38.38	1983	20230619	3.63	2670	-23.03	20230209	1983	3.63	20230619	3335	-38.38	20220720	1983	3.63	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
144	20230706	100156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2065	0	3	0.00	59216150	28931	19.66	2065	2065	2035	2680	1450	2065	2046.81	1.01	0	-12392	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2968	3.87	0.86	06	0.02	533.00	2389.00	3335	20220720	-38.08	1983	20230619	4.14	2670	-22.66	20230209	1983	4.14	20230619	3335	-38.08	20220720	1983	4.14	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
145	20230706	090156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2060	-5	5	-0.24	1956035	950	0.65	2065	2065	2055	2680	1450	2065	2058.98	1.01	0	-425	2141	2102	2081	2042	2021	2092	2032	719	615	500	1480	5	1	143708390	2960	3.86	0.86	06	0.00	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.78	N	005390	500	718 억	1444628	N	N	0	N	N
146	20230705	160156	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2065	-30	5	-1.43	306039645	147193	96.18	2090	2120	2060	2720	1470	2095	2079.17	1.03	0	-34221	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2968	3.87	0.86	06	0.10	533.00	2389.00	3335	20220720	-38.08	1983	20230619	4.14	2670	-22.66	20230209	1983	4.14	20230619	3335	-38.08	20220720	1983	4.14	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
147	20230705	150155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2060	-35	5	-1.67	282537380	135795	88.73	2090	2120	2060	2720	1470	2095	2080.62	1.03	0	-34175	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2960	3.86	0.86	06	0.09	533.00	2389.00	3335	20220720	-38.23	1983	20230619	3.88	2670	-22.85	20230209	1983	3.88	20230619	3335	-38.23	20220720	1983	3.88	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
148	20230705	140154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2070	-25	5	-1.19	232028210	111310	72.73	2090	2120	2060	2720	1470	2095	2084.52	1.03	0	-26710	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2975	3.88	0.87	06	0.08	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
149	20230705	130153	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2075	-20	5	-0.95	185814240	88998	58.15	2090	2120	2065	2720	1470	2095	2087.85	1.03	0	-21360	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2982	3.89	0.87	06	0.06	533.00	2389.00	3335	20220720	-37.78	1983	20230619	4.64	2670	-22.28	20230209	1983	4.64	20230619	3335	-37.78	20220720	1983	4.64	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
150	20230705	120155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2070	-25	5	-1.19	164993725	78945	51.59	2090	2120	2070	2720	1470	2095	2089.98	1.03	0	-17775	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2975	3.88	0.87	06	0.05	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
151	20230705	110155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2080	-15	5	-0.72	126424230	60344	39.43	2090	2120	2075	2720	1470	2095	2095.06	1.03	0	-6567	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2989	3.90	0.87	06	0.04	533.00	2389.00	3335	20220720	-37.63	1983	20230619	4.89	2670	-22.10	20230209	1983	4.89	20230619	3335	-37.63	20220720	1983	4.89	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
152	20230705	100155	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2100	5	2	0.24	97634280	46541	30.41	2090	2120	2080	2720	1470	2095	2097.81	1.03	0	3551	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	3018	3.94	0.88	06	0.03	533.00	2389.00	3335	20220720	-37.03	1983	20230619	5.90	2670	-21.35	20230209	1983	5.90	20230619	3335	-37.03	20220720	1983	5.90	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
153	20230705	090154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2085	-10	5	-0.48	6954260	3331	2.18	2090	2090	2085	2720	1470	2095	2087.74	1.03	0	-1916	2121	2107	2086	2072	2051	2112	2077	719	625	500	1500	5	1	143708390	2996	3.91	0.87	06	0.00	533.00	2389.00	3335	20220720	-37.48	1983	20230619	5.14	2670	-21.91	20230209	1983	5.14	20230619	3335	-37.48	20220720	1983	5.14	20230619	0.80	N	005390	500	718 억	1483018	N	N	2	N	N
154	20230704	160154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2095	15	2	0.72	319140530	152763	50.53	2095	2100	2065	2700	1460	2080	2089.19	1.03	0	566	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	3011	3.93	0.88	06	0.11	533.00	2389.00	3335	20220720	-37.18	1983	20230619	5.65	2670	-21.54	20230209	1983	5.65	20230619	3335	-37.18	20220720	1983	5.65	20230619	0.79	N	005390	500	718 억	1483695	N	N	2	N	N
155	20230704	150153	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2085	5	2	0.24	279170925	133646	44.21	2095	2100	2065	2700	1460	2080	2088.96	1.03	0	-8826	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	2996	3.91	0.87	06	0.09	533.00	2389.00	3335	20220720	-37.48	1983	20230619	5.14	2670	-21.91	20230209	1983	5.14	20230619	3335	-37.48	20220720	1983	5.14	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
156	20230704	140154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2100	20	2	0.96	229474625	109921	36.36	2095	2100	2065	2700	1460	2080	2087.71	1.03	0	-8637	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	3018	3.94	0.88	06	0.08	533.00	2389.00	3335	20220720	-37.03	1983	20230619	5.90	2670	-21.35	20230209	1983	5.90	20230619	3335	-37.03	20220720	1983	5.90	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
157	20230704	130152	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2080	0	3	0.00	169973210	81536	26.97	2095	2100	2065	2700	1460	2080	2084.70	1.03	0	-8432	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	2989	3.90	0.87	06	0.06	533.00	2389.00	3335	20220720	-37.63	1983	20230619	4.89	2670	-22.10	20230209	1983	4.89	20230619	3335	-37.63	20220720	1983	4.89	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
158	20230704	120154	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2090	10	2	0.48	161947230	77693	25.70	2095	2100	2065	2700	1460	2080	2084.51	1.03	0	-8091	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	3004	3.92	0.87	06	0.05	533.00	2389.00	3335	20220720	-37.33	1983	20230619	5.40	2670	-21.72	20230209	1983	5.40	20230619	3335	-37.33	20220720	1983	5.40	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
159	20230704	110151	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2065	-15	5	-0.72	119871575	57568	19.04	2095	2100	2065	2700	1460	2080	2082.30	1.03	0	-7311	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	2968	3.87	0.86	06	0.04	533.00	2389.00	3335	20220720	-38.08	1983	20230619	4.14	2670	-22.66	20230209	1983	4.14	20230619	3335	-38.08	20220720	1983	4.14	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
160	20230704	100152	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2070	-10	5	-0.48	82170165	39412	13.04	2095	2100	2065	2700	1460	2080	2085.04	1.03	0	-4042	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	2975	3.88	0.87	06	0.03	533.00	2389.00	3335	20220720	-37.93	1983	20230619	4.39	2670	-22.47	20230209	1983	4.39	20230619	3335	-37.93	20220720	1983	4.39	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
161	20230704	090152	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2090	10	2	0.48	10640755	5088	1.68	2095	2095	2085	2700	1460	2080	2094.49	1.03	0	-1	2163	2121	2098	2056	2033	2110	2045	719	620	500	1490	5	1	143708390	3004	3.92	0.87	06	0.00	533.00	2389.00	3335	20220720	-37.33	1983	20230619	5.40	2670	-21.72	20230209	1983	5.40	20230619	3335	-37.33	20220720	1983	5.40	20230619	0.79	N	005390	500	718 억	1483695	N	N	0	N	N
162	20230703	160151	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2080	-55	5	-2.58	626860635	298960	56.38	2140	2140	2075	2775	1495	2135	2096.82	1.04	0	-13727	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	2989	3.90	0.87	06	0.21	533.00	2389.00	3335	20220720	-37.63	1983	20230619	4.89	2670	-22.10	20230209	1983	4.89	20230619	3335	-37.63	20220720	1983	4.89	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
163	20230703	150152	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2090	-45	5	-2.11	591268640	281859	53.15	2140	2140	2075	2775	1495	2135	2097.75	1.04	0	-11546	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3004	3.92	0.87	06	0.20	533.00	2389.00	3335	20220720	-37.33	1983	20230619	5.40	2670	-21.72	20230209	1983	5.40	20230619	3335	-37.33	20220720	1983	5.40	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
164	20230703	140153	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2090	-45	5	-2.11	550468725	262295	49.46	2140	2140	2075	2775	1495	2135	2098.66	1.04	0	-4003	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3004	3.92	0.87	06	0.18	533.00	2389.00	3335	20220720	-37.33	1983	20230619	5.40	2670	-21.72	20230209	1983	5.40	20230619	3335	-37.33	20220720	1983	5.40	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
165	20230703	130151	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2090	-45	5	-2.11	517421500	246491	46.48	2140	2140	2075	2775	1495	2135	2099.15	1.04	0	-1712	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3004	3.92	0.87	06	0.17	533.00	2389.00	3335	20220720	-37.33	1983	20230619	5.40	2670	-21.72	20230209	1983	5.40	20230619	3335	-37.33	20220720	1983	5.40	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
166	20230703	120152	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2105	-30	5	-1.41	464251635	221127	41.70	2140	2140	2075	2775	1495	2135	2099.48	1.04	0	1138	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3025	3.95	0.88	06	0.15	533.00	2389.00	3335	20220720	-36.88	1983	20230619	6.15	2670	-21.16	20230209	1983	6.15	20230619	3335	-36.88	20220720	1983	6.15	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
167	20230703	110151	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2105	-30	5	-1.41	386733755	184154	34.73	2140	2140	2075	2775	1495	2135	2100.06	1.04	0	4733	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3025	3.95	0.88	06	0.13	533.00	2389.00	3335	20220720	-36.88	1983	20230619	6.15	2670	-21.16	20230209	1983	6.15	20230619	3335	-36.88	20220720	1983	6.15	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
168	20230703	100151	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2110	-25	5	-1.17	195631115	92654	17.47	2140	2140	2080	2775	1495	2135	2111.42	1.04	0	-500	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3032	3.96	0.88	06	0.06	533.00	2389.00	3335	20220720	-36.73	1983	20230619	6.40	2670	-20.97	20230209	1983	6.40	20230619	3335	-36.73	20220720	1983	6.40	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N
169	20230703	090151	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	2125	-10	5	-0.47	7028530	3289	0.62	2140	2140	2125	2775	1495	2135	2136.98	1.04	0	-1401	2248	2191	2103	2046	1958	2220	2075	719	640	500	1530	5	1	143708390	3054	3.99	0.89	06	0.00	533.00	2389.00	3335	20220720	-36.28	1983	20230619	7.16	2670	-20.41	20230209	1983	7.16	20230619	3335	-36.28	20220720	1983	7.16	20230619	0.78	N	005390	500	718 억	1493688	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History