KissMeData/010600/price/prices-20230701.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160248	53	100.00	KOSPI		유통업	N	N	N	N	N	4610	-130	5	-2.74	70865923750	15008583	77.52	4575	4950	4500	6160	3320	4740	4721.82	0.97	0	-70583	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3593	-49.04	8.22	12	19.26	-94.00	561.00	5200	20230728	-11.35	999	20230103	361.46	5200	-11.35	20230728	999	361.46	20230103	5200	-11.35	20230728	999	361.46	20230103	2.11	N	010600	500	389 억	759252	N	N	357	N	02	N
3	20230731	150248	53	100.00	KOSPI		유통업	N	N	N	N	N	4555	-185	5	-3.90	67057049955	14172003	73.20	4575	4950	4500	6160	3320	4740	4731.64	0.97	0	-59507	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3550	-48.46	8.12	12	18.18	-94.00	561.00	5200	20230728	-12.40	999	20230103	355.96	5200	-12.40	20230728	999	355.96	20230103	5200	-12.40	20230728	999	355.96	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
4	20230731	140248	53	100.00	KOSPI		유통업	N	N	N	N	N	4660	-80	5	-1.69	58786546210	12379786	63.94	4575	4950	4500	6160	3320	4740	4748.61	0.97	0	-54345	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3632	-49.57	8.31	12	15.88	-94.00	561.00	5200	20230728	-10.38	999	20230103	366.47	5200	-10.38	20230728	999	366.47	20230103	5200	-10.38	20230728	999	366.47	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
5	20230731	130249	53	100.00	KOSPI		유통업	N	N	N	N	N	4775	35	2	0.74	51965094985	10929515	56.45	4575	4950	4500	6160	3320	4740	4754.60	0.97	0	-58624	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3722	-50.80	8.51	12	14.02	-94.00	561.00	5200	20230728	-8.17	999	20230103	377.98	5200	-8.17	20230728	999	377.98	20230103	5200	-8.17	20230728	999	377.98	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
6	20230731	120251	53	100.00	KOSPI		유통업	N	N	N	N	N	4830	90	2	1.90	46902469485	9874526	51.00	4575	4950	4500	6160	3320	4740	4749.87	0.97	0	-89469	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3765	-51.38	8.61	12	12.67	-94.00	561.00	5200	20230728	-7.12	999	20230103	383.48	5200	-7.12	20230728	999	383.48	20230103	5200	-7.12	20230728	999	383.48	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
7	20230731	110251	53	100.00	KOSPI		유통업	N	N	N	N	N	4900	160	2	3.38	29372815740	6275285	32.41	4575	4950	4500	6160	3320	4740	4680.48	0.97	0	-57674	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3819	-52.13	8.73	12	8.05	-94.00	561.00	5200	20230728	-5.77	999	20230103	390.49	5200	-5.77	20230728	999	390.49	20230103	5200	-5.77	20230728	999	390.49	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
8	20230731	100251	53	100.00	KOSPI		유통업	N	N	N	N	N	4620	-120	5	-2.53	13524882640	2928222	15.12	4575	4835	4500	6160	3320	4740	4617.77	0.97	0	-26701	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3601	-49.15	8.24	12	3.76	-94.00	561.00	5200	20230728	-11.15	999	20230103	362.46	5200	-11.15	20230728	999	362.46	20230103	5200	-11.15	20230728	999	362.46	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
9	20230731	090248	53	100.00	KOSPI		유통업	N	N	N	N	N	4595	-145	5	-3.06	878727635	191102	0.99	4575	4600	4575	6160	3320	4740	4577.18	0.97	0	697	5560	5150	4790	4380	4020	4970	4200	390	1420	500	0	5	1	77945197	3582	-48.88	8.19	12	0.25	-94.00	561.00	5200	20230728	-11.63	999	20230103	359.96	5200	-11.63	20230728	999	359.96	20230103	5200	-11.63	20230728	999	359.96	20230103	2.11	N	010600	500	389 억	759252	N	N	0	N	02	N
10	20230728	160249	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4740	35	2	0.74	93047438690	19215186	113.66	4890	5200	4430	6110	3295	4705	4842.48	1.30	0	-254838	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3695	-50.43	8.45	12	24.65	-94.00	561.00	5200	20230728	-8.85	999	20230103	374.47	5200	-8.85	20230728	999	374.47	20230103	5200	-8.85	20230728	999	374.47	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
11	20230728	150248	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4715	10	2	0.21	89658708740	18501654	109.44	4890	5200	4430	6110	3295	4705	4845.98	1.30	0	-253971	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3675	-50.16	8.40	12	23.74	-94.00	561.00	5200	20230728	-9.33	999	20230103	371.97	5200	-9.33	20230728	999	371.97	20230103	5200	-9.33	20230728	999	371.97	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
12	20230728	140247	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4745	40	2	0.85	82021374290	16900572	99.97	4890	5200	4430	6110	3295	4705	4853.17	1.30	0	-202330	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3698	-50.48	8.46	12	21.68	-94.00	561.00	5200	20230728	-8.75	999	20230103	374.97	5200	-8.75	20230728	999	374.97	20230103	5200	-8.75	20230728	999	374.97	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
13	20230728	130249	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4630	-75	5	-1.59	68878958820	14048522	83.10	4890	5200	4565	6110	3295	4705	4902.93	1.30	0	-14360	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3609	-49.26	8.25	12	18.02	-94.00	561.00	5200	20230728	-10.96	999	20230103	363.46	5200	-10.96	20230728	999	363.46	20230103	5200	-10.96	20230728	999	363.46	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
14	20230728	120246	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4715	10	2	0.21	60092306435	12158057	71.92	4890	5200	4700	6110	3295	4705	4942.59	1.30	0	203270	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3675	-50.16	8.40	12	15.60	-94.00	561.00	5200	20230728	-9.33	999	20230103	371.97	5200	-9.33	20230728	999	371.97	20230103	5200	-9.33	20230728	999	371.97	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
15	20230728	110249	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4830	125	2	2.66	51153437680	10283312	60.83	4890	5200	4705	6110	3295	4705	4974.41	1.30	0	397787	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3765	-51.38	8.61	12	13.19	-94.00	561.00	5200	20230728	-7.12	999	20230103	383.48	5200	-7.12	20230728	999	383.48	20230103	5200	-7.12	20230728	999	383.48	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
16	20230728	100248	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4940	235	2	4.99	42542037810	8528037	50.44	4890	5200	4705	6110	3295	4705	4988.49	1.30	0	468509	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	5	1	77945197	3850	-52.55	8.81	12	10.94	-94.00	561.00	5200	20230728	-5.00	999	20230103	394.49	5200	-5.00	20230728	999	394.49	20230103	5200	-5.00	20230728	999	394.49	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
17	20230728	090248	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	5190	485	2	10.31	7412532975	1484281	8.78	4890	5190	4810	6110	3295	4705	4994.02	1.30	0	-25603	5238	4971	4438	4171	3638	5105	4305	390	1407	500	0	10	1	77945197	4045	-55.21	9.25	12	1.90	-94.00	561.00	5190	20230728	0.00	999	20230103	419.52	5190	0.00	20230728	999	419.52	20230103	5190	0.00	20230728	999	419.52	20230103	2.12	N	010600	500	389 억	1014007	N	N	0	N	02	N
18	20230727	160249	53	100.00	KOSPI		유통업	N	N	N	N	N	4705	505	2	12.02	67771273010	15819953	34.57	4200	4705	3905	5460	2940	4200	4280.90	1.66	-464791	-282666	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3667	-50.05	8.39	12	20.30	-94.00	561.00	5040	20230726	-6.65	999	20230103	370.97	5040	-6.65	20230726	999	370.97	20230103	5040	-6.65	20230726	999	370.97	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
19	20230727	150246	53	100.00	KOSPI		유통업	N	N	N	N	N	4270	70	2	1.67	54977502195	12977266	28.36	4200	4450	3905	5460	2940	4200	4236.46	1.66	-464791	-270636	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3328	-45.43	7.61	12	16.65	-94.00	561.00	5040	20230726	-15.28	999	20230103	327.43	5040	-15.28	20230726	999	327.43	20230103	5040	-15.28	20230726	999	327.43	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
20	20230727	140246	53	100.00	KOSPI		유통업	N	N	N	N	N	4330	130	2	3.10	49719078405	11748916	25.67	4200	4450	3905	5460	2940	4200	4231.81	1.66	-464791	-279277	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3375	-46.06	7.72	12	15.07	-94.00	561.00	5040	20230726	-14.09	999	20230103	333.43	5040	-14.09	20230726	999	333.43	20230103	5040	-14.09	20230726	999	333.43	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
21	20230727	130247	53	100.00	KOSPI		유통업	N	N	N	N	N	4235	35	2	0.83	35710036845	8516243	18.61	4200	4420	3905	5460	2940	4200	4193.17	1.66	-464791	-334920	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3301	-45.05	7.55	12	10.93	-94.00	561.00	5040	20230726	-15.97	999	20230103	323.92	5040	-15.97	20230726	999	323.92	20230103	5040	-15.97	20230726	999	323.92	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
22	20230727	120248	53	100.00	KOSPI		유통업	N	N	N	N	N	4190	-10	5	-0.24	31900802775	7612048	16.63	4200	4420	3905	5460	2940	4200	4190.83	1.66	-464791	-329325	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3266	-44.57	7.47	12	9.77	-94.00	561.00	5040	20230726	-16.87	999	20230103	319.42	5040	-16.87	20230726	999	319.42	20230103	5040	-16.87	20230726	999	319.42	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
23	20230727	110247	53	100.00	KOSPI		유통업	N	N	N	N	N	4225	25	2	0.60	22644782865	5438558	11.88	4200	4360	3905	5460	2940	4200	4163.73	1.66	-464791	-237245	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3293	-44.95	7.53	12	6.98	-94.00	561.00	5040	20230726	-16.17	999	20230103	322.92	5040	-16.17	20230726	999	322.92	20230103	5040	-16.17	20230726	999	322.92	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
24	20230727	100247	53	100.00	KOSPI		유통업	N	N	N	N	N	4225	25	2	0.60	17452264495	4207228	9.19	4200	4360	3905	5460	2940	4200	4148.13	1.66	-464791	-346321	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3293	-44.95	7.53	12	5.40	-94.00	561.00	5040	20230726	-16.17	999	20230103	322.92	5040	-16.17	20230726	999	322.92	20230103	5040	-16.17	20230726	999	322.92	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
25	20230727	090247	53	100.00	KOSPI		유통업	N	N	N	N	N	4315	115	2	2.74	2910059200	686870	1.50	4200	4360	4100	5460	2940	4200	4236.86	1.66	-464791	-80219	5636	4917	4321	3602	3006	4620	3305	390	1260	500	0	5	1	77945197	3363	-45.90	7.69	12	0.88	-94.00	561.00	5040	20230726	-14.38	999	20230103	331.93	5040	-14.38	20230726	999	331.93	20230103	5040	-14.38	20230726	999	331.93	20230103	2.13	N	010600	500	389 억	1296756	N	N	0	N	02	N
26	20230726	160246	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4200	0	3	0.00	203968050660	45346688	211.10	4210	5040	3725	5460	2940	4200	4498.26	2.26	0	-497227	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3274	-44.68	7.49	12	58.18	-94.00	561.00	5040	20230726	-16.67	999	20230103	320.42	5040	-16.67	20230726	999	320.42	20230103	5040	-16.67	20230726	999	320.42	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
27	20230726	150248	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4010	-190	5	-4.52	198491819435	43983094	204.75	4210	5040	3725	5460	2940	4200	4513.15	2.26	0	-587860	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3126	-42.66	7.15	12	56.43	-94.00	561.00	5040	20230726	-20.44	999	20230103	301.40	5040	-20.44	20230726	999	301.40	20230103	5040	-20.44	20230726	999	301.40	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
28	20230726	140247	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4100	-100	5	-2.38	177068697835	38812366	180.68	4210	5040	3725	5460	2940	4200	4562.48	2.26	0	-243885	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3196	-43.62	7.31	12	49.79	-94.00	561.00	5040	20230726	-18.65	999	20230103	310.41	5040	-18.65	20230726	999	310.41	20230103	5040	-18.65	20230726	999	310.41	20230103	2.13	N	010600	500	389 억	1761547	Y	N	0	N	02	N
29	20230726	130245	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4910	710	2	16.90	136617162035	29437164	137.04	4210	5040	4015	5460	2940	4200	4641.48	2.26	0	-343844	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3827	-52.23	8.75	12	37.77	-94.00	561.00	5040	20230726	-2.58	999	20230103	391.49	5040	-2.58	20230726	999	391.49	20230103	5040	-2.58	20230726	999	391.49	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
30	20230726	120246	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4815	615	2	14.64	107773889720	23579317	109.77	4210	4955	4015	5460	2940	4200	4571.22	2.26	0	-317606	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3753	-51.22	8.58	12	30.25	-94.00	561.00	4955	20230726	-2.83	999	20230103	381.98	4955	-2.83	20230726	999	381.98	20230103	4955	-2.83	20230726	999	381.98	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
31	20230726	110245	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4730	530	2	12.62	96110938680	21140458	98.41	4210	4955	4015	5460	2940	4200	4546.85	2.26	0	-463986	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3687	-50.32	8.43	12	27.12	-94.00	561.00	4955	20230726	-4.54	999	20230103	373.47	4955	-4.54	20230726	999	373.47	20230103	4955	-4.54	20230726	999	373.47	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
32	20230726	100247	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4660	460	2	10.95	60139923390	13573492	63.19	4210	4850	4015	5460	2940	4200	4431.26	2.26	0	-480819	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3632	-49.57	8.31	12	17.41	-94.00	561.00	4850	20230726	-3.92	999	20230103	366.47	4850	-3.92	20230726	999	366.47	20230103	4850	-3.92	20230726	999	366.47	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
33	20230726	090245	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4085	-115	5	-2.74	4239769920	1023972	4.77	4210	4215	4020	5460	2940	4200	4138.51	2.26	0	-93338	4573	4386	4018	3831	3463	4480	3925	390	1260	500	0	5	1	77945197	3184	-43.46	7.28	12	1.31	-94.00	561.00	4215	20230726	-3.08	999	20230103	308.91	4215	-3.08	20230726	999	308.91	20230103	4215	-3.08	20230726	999	308.91	20230103	2.13	N	010600	500	389 억	1761547	N	N	0	N	02	N
34	20230725	160245	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	4200	395	2	10.38	82487997560	20978472	103.19	3860	4205	3650	4945	2665	3805	3929.28	2.00	0	219610	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	3274	-44.68	7.49	12	26.91	-94.00	561.00	4205	20230725	-0.12	999	20230103	320.42	4205	-0.12	20230725	999	320.42	20230103	4205	-0.12	20230725	999	320.42	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
35	20230725	150243	53	100.00	KOSPI		유통업	N	N	N	N	N	3990	185	2	4.86	63585739175	16392461	80.63	3860	4090	3650	4945	2665	3805	3879.04	2.00	0	254284	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	3110	-42.45	7.11	12	21.03	-94.00	561.00	4110	20230713	-2.92	999	20230103	299.40	4110	-2.92	20230713	999	299.40	20230103	4110	-2.92	20230713	999	299.40	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
36	20230725	140243	53	100.00	KOSPI		유통업	N	N	N	N	N	3915	110	2	2.89	40810248910	10671728	52.49	3860	4020	3650	4945	2665	3805	3824.18	2.00	0	62001	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	3052	-41.65	6.98	12	13.69	-94.00	561.00	4110	20230713	-4.74	999	20230103	291.89	4110	-4.74	20230713	999	291.89	20230103	4110	-4.74	20230713	999	291.89	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
37	20230725	130245	53	100.00	KOSPI		유통업	N	N	N	N	N	3830	25	2	0.66	25700548475	6820142	33.55	3860	3885	3650	4945	2665	3805	3768.24	2.00	0	-9188	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	2985	-40.74	6.83	12	8.75	-94.00	561.00	4110	20230713	-6.81	999	20230103	283.38	4110	-6.81	20230713	999	283.38	20230103	4110	-6.81	20230713	999	283.38	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
38	20230725	120245	53	100.00	KOSPI		유통업	N	N	N	N	N	3800	-5	5	-0.13	23392600655	6214114	30.57	3860	3885	3650	4945	2665	3805	3764.32	2.00	0	-36229	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	2962	-40.43	6.77	12	7.97	-94.00	561.00	4110	20230713	-7.54	999	20230103	280.38	4110	-7.54	20230713	999	280.38	20230103	4110	-7.54	20230713	999	280.38	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
39	20230725	110244	53	100.00	KOSPI		유통업	N	N	N	N	N	3745	-60	5	-1.58	15474866965	4142706	20.38	3860	3860	3650	4945	2665	3805	3735.16	2.00	0	-55880	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	2919	-39.84	6.68	12	5.31	-94.00	561.00	4110	20230713	-8.88	999	20230103	274.87	4110	-8.88	20230713	999	274.87	20230103	4110	-8.88	20230713	999	274.87	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
40	20230725	100244	53	100.00	KOSPI		유통업	N	N	N	N	N	3750	-55	5	-1.45	12253412630	3277700	16.12	3860	3860	3650	4945	2665	3805	3738.06	2.00	0	7518	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	2923	-39.89	6.68	12	4.21	-94.00	561.00	4110	20230713	-8.76	999	20230103	275.38	4110	-8.76	20230713	999	275.38	20230103	4110	-8.76	20230713	999	275.38	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
41	20230725	090244	53	100.00	KOSPI		유통업	N	N	N	N	N	3785	-20	5	-0.53	2300704570	606824	2.98	3860	3860	3700	4945	2665	3805	3790.99	2.00	0	-31670	4141	3972	3686	3517	3231	4057	3602	390	1140	500	0	5	1	77945197	2950	-40.27	6.75	12	0.78	-94.00	561.00	4110	20230713	-7.91	999	20230103	278.88	4110	-7.91	20230713	999	278.88	20230103	4110	-7.91	20230713	999	278.88	20230103	2.24	N	010600	500	389 억	1561254	N	N	0	N	02	N
42	20230724	160244	53	100.00	KOSPI		유통업	N	N	N	N	N	3805	280	2	7.94	73087686260	19876950	132.57	3525	3855	3400	4580	2470	3525	3677.07	0.77	0	959646	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2966	-40.48	6.78	12	25.50	-94.00	561.00	4110	20230713	-7.42	999	20230103	280.88	4110	-7.42	20230713	999	280.88	20230103	4110	-7.42	20230713	999	280.88	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
43	20230724	150243	53	100.00	KOSPI		유통업	N	N	N	N	N	3715	190	2	5.39	66427920105	18121403	120.86	3525	3855	3400	4580	2470	3525	3665.87	0.77	0	908608	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2896	-39.52	6.62	12	23.25	-94.00	561.00	4110	20230713	-9.61	999	20230103	271.87	4110	-9.61	20230713	999	271.87	20230103	4110	-9.61	20230713	999	271.87	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
44	20230724	140241	53	100.00	KOSPI		유통업	N	N	N	N	N	3685	160	2	4.54	62202657940	16982646	113.27	3525	3855	3400	4580	2470	3525	3662.88	0.77	0	825248	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2872	-39.20	6.57	12	21.79	-94.00	561.00	4110	20230713	-10.34	999	20230103	268.87	4110	-10.34	20230713	999	268.87	20230103	4110	-10.34	20230713	999	268.87	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
45	20230724	130244	53	100.00	KOSPI		유통업	N	N	N	N	N	3735	210	2	5.96	55554706910	15167069	101.16	3525	3855	3400	4580	2470	3525	3663.03	0.77	0	664048	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2911	-39.73	6.66	12	19.46	-94.00	561.00	4110	20230713	-9.12	999	20230103	273.87	4110	-9.12	20230713	999	273.87	20230103	4110	-9.12	20230713	999	273.87	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
46	20230724	120242	53	100.00	KOSPI		유통업	N	N	N	N	N	3755	230	2	6.52	38123957970	10549309	70.36	3525	3795	3400	4580	2470	3525	3614.05	0.77	0	291803	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2927	-39.95	6.69	12	13.53	-94.00	561.00	4110	20230713	-8.64	999	20230103	275.88	4110	-8.64	20230713	999	275.88	20230103	4110	-8.64	20230713	999	275.88	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
47	20230724	110244	53	100.00	KOSPI		유통업	N	N	N	N	N	3675	150	2	4.26	26629746865	7431683	49.57	3525	3740	3400	4580	2470	3525	3583.43	0.77	0	1867	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2864	-39.10	6.55	12	9.53	-94.00	561.00	4110	20230713	-10.58	999	20230103	267.87	4110	-10.58	20230713	999	267.87	20230103	4110	-10.58	20230713	999	267.87	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
48	20230724	100241	53	100.00	KOSPI		유통업	N	N	N	N	N	3450	-75	5	-2.13	13962944715	3911847	26.09	3525	3740	3400	4580	2470	3525	3569.63	0.77	0	89042	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2689	-36.70	6.15	12	5.02	-94.00	561.00	4110	20230713	-16.06	999	20230103	245.35	4110	-16.06	20230713	999	245.35	20230103	4110	-16.06	20230713	999	245.35	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
49	20230724	090242	53	100.00	KOSPI		유통업	N	N	N	N	N	3690	165	2	4.68	1703305425	469978	3.13	3525	3695	3525	4580	2470	3525	3628.60	0.77	0	-2744	4048	3786	3643	3381	3238	3715	3310	390	1055	500	0	5	1	77945197	2876	-39.26	6.58	12	0.60	-94.00	561.00	4110	20230713	-10.22	999	20230103	269.37	4110	-10.22	20230713	999	269.37	20230103	4110	-10.22	20230713	999	269.37	20230103	2.24	N	010600	500	389 억	603592	N	N	580	N	02	N
50	20230721	160241	53	100.00	KOSPI		유통업	N	N	N	N	N	3525	105	2	3.07	55024697245	14842282	154.21	3815	3905	3500	4445	2395	3420	3707.51	1.29	0	-398385	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2748	-37.50	6.28	12	19.04	-94.00	561.00	4110	20230713	-14.23	999	20230103	252.85	4110	-14.23	20230713	999	252.85	20230103	4110	-14.23	20230713	999	252.85	20230103	2.26	N	010600	500	389 억	1005227	N	N	580	N	02	N
51	20230721	150243	53	100.00	KOSPI		유통업	N	N	N	N	N	3525	105	2	3.07	53489136640	14407826	149.69	3815	3905	3500	4445	2395	3420	3712.71	1.29	0	-401627	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2748	-37.50	6.28	12	18.48	-94.00	561.00	4110	20230713	-14.23	999	20230103	252.85	4110	-14.23	20230713	999	252.85	20230103	4110	-14.23	20230713	999	252.85	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
52	20230721	140242	53	100.00	KOSPI		유통업	N	N	N	N	N	3580	160	2	4.68	49850263805	13380961	139.02	3815	3905	3525	4445	2395	3420	3725.70	1.29	0	-398119	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2790	-38.09	6.38	12	17.17	-94.00	561.00	4110	20230713	-12.90	999	20230103	258.36	4110	-12.90	20230713	999	258.36	20230103	4110	-12.90	20230713	999	258.36	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
53	20230721	130241	53	100.00	KOSPI		유통업	N	N	N	N	N	3630	210	2	6.14	47060292100	12602675	130.94	3815	3905	3540	4445	2395	3420	3734.41	1.29	0	-383607	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2829	-38.62	6.47	12	16.17	-94.00	561.00	4110	20230713	-11.68	999	20230103	263.36	4110	-11.68	20230713	999	263.36	20230103	4110	-11.68	20230713	999	263.36	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
54	20230721	120243	53	100.00	KOSPI		유통업	N	N	N	N	N	3650	230	2	6.73	44795971255	11977493	124.44	3815	3905	3540	4445	2395	3420	3740.29	1.29	0	-338724	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2845	-38.83	6.51	12	15.37	-94.00	561.00	4110	20230713	-11.19	999	20230103	265.37	4110	-11.19	20230713	999	265.37	20230103	4110	-11.19	20230713	999	265.37	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
55	20230721	110243	53	100.00	KOSPI		유통업	N	N	N	N	N	3595	175	2	5.12	41851879455	11170775	116.06	3815	3905	3540	4445	2395	3420	3746.85	1.29	0	-278986	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2802	-38.24	6.41	12	14.33	-94.00	561.00	4110	20230713	-12.53	999	20230103	259.86	4110	-12.53	20230713	999	259.86	20230103	4110	-12.53	20230713	999	259.86	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
56	20230721	100243	53	100.00	KOSPI		유통업	N	N	N	N	N	3720	300	2	8.77	33153024405	8774220	91.16	3815	3905	3620	4445	2395	3420	3778.88	1.29	0	-151187	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2900	-39.57	6.63	12	11.26	-94.00	561.00	4110	20230713	-9.49	999	20230103	272.37	4110	-9.49	20230713	999	272.37	20230103	4110	-9.49	20230713	999	272.37	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
57	20230721	090243	53	100.00	KOSPI		유통업	N	N	N	N	N	3825	405	2	11.84	4182813130	1096886	11.40	3815	3840	3815	4445	2395	3420	3817.05	1.29	0	-9753	3633	3526	3383	3276	3133	3580	3330	390	1025	500	0	5	1	77945197	2981	-40.69	6.82	12	1.41	-94.00	561.00	4110	20230713	-6.93	999	20230103	282.88	4110	-6.93	20230713	999	282.88	20230103	4110	-6.93	20230713	999	282.88	20230103	2.26	N	010600	500	389 억	1005227	N	N	0	N	02	N
58	20230720	160242	53	100.00	KOSPI		유통업	N	N	N	N	N	3420	30	2	0.88	31795471865	9468994	48.47	3355	3490	3240	4405	2375	3390	3357.66	0.80	0	370425	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2666	-36.38	6.10	12	12.15	-94.00	561.00	4110	20230713	-16.79	999	20230103	242.34	4110	-16.79	20230713	999	242.34	20230103	4110	-16.79	20230713	999	242.34	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
59	20230720	150241	53	100.00	KOSPI		유통업	N	N	N	N	N	3365	-25	5	-0.74	28864426005	8613242	44.09	3355	3490	3240	4405	2375	3390	3351.11	0.80	0	357182	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2623	-35.80	6.00	12	11.05	-94.00	561.00	4110	20230713	-18.13	999	20230103	236.84	4110	-18.13	20230713	999	236.84	20230103	4110	-18.13	20230713	999	236.84	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
60	20230720	140241	53	100.00	KOSPI		유통업	N	N	N	N	N	3365	-25	5	-0.74	26616975295	7943353	40.66	3355	3490	3240	4405	2375	3390	3350.78	0.80	0	315648	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2623	-35.80	6.00	12	10.19	-94.00	561.00	4110	20230713	-18.13	999	20230103	236.84	4110	-18.13	20230713	999	236.84	20230103	4110	-18.13	20230713	999	236.84	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
61	20230720	130241	53	100.00	KOSPI		유통업	N	N	N	N	N	3365	-25	5	-0.74	23878049740	7125151	36.47	3355	3490	3240	4405	2375	3390	3351.16	0.80	0	305620	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2623	-35.80	6.00	12	9.14	-94.00	561.00	4110	20230713	-18.13	999	20230103	236.84	4110	-18.13	20230713	999	236.84	20230103	4110	-18.13	20230713	999	236.84	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
62	20230720	120243	53	100.00	KOSPI		유통업	N	N	N	N	N	3320	-70	5	-2.06	18165569275	5446413	27.88	3355	3480	3240	4405	2375	3390	3335.19	0.80	0	285875	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2588	-35.32	5.92	12	6.99	-94.00	561.00	4110	20230713	-19.22	999	20230103	232.33	4110	-19.22	20230713	999	232.33	20230103	4110	-19.22	20230713	999	232.33	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
63	20230720	110241	53	100.00	KOSPI		유통업	N	N	N	N	N	3330	-60	5	-1.77	15160008455	4535433	23.22	3355	3480	3240	4405	2375	3390	3342.43	0.80	0	246665	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2596	-35.43	5.94	12	5.82	-94.00	561.00	4110	20230713	-18.98	999	20230103	233.33	4110	-18.98	20230713	999	233.33	20230103	4110	-18.98	20230713	999	233.33	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
64	20230720	100239	53	100.00	KOSPI		유통업	N	N	N	N	N	3395	5	2	0.15	11737638165	3509654	17.96	3355	3480	3240	4405	2375	3390	3344.21	0.80	0	213241	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2646	-36.12	6.05	12	4.50	-94.00	561.00	4110	20230713	-17.40	999	20230103	239.84	4110	-17.40	20230713	999	239.84	20230103	4110	-17.40	20230713	999	239.84	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
65	20230720	090240	53	100.00	KOSPI		유통업	N	N	N	N	N	3415	25	2	0.74	1409889125	414757	2.12	3355	3480	3330	4405	2375	3390	3399.63	0.80	0	75689	4230	3810	3490	3070	2750	3650	2910	390	1015	500	0	5	1	77945197	2662	-36.33	6.09	12	0.53	-94.00	561.00	4110	20230713	-16.91	999	20230103	241.84	4110	-16.91	20230713	999	241.84	20230103	4110	-16.91	20230713	999	241.84	20230103	2.35	N	010600	500	389 억	626294	N	N	58	N	02	N
66	20230719	160245	53	100.00	KOSPI		유통업	N	N	N	N	N	3390	-400	5	-10.55	67060446460	19302636	102.02	3905	3910	3170	4925	2655	3790	3474.09	0.78	0	15820	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2642	-36.06	6.04	12	24.76	-94.00	561.00	4110	20230713	-17.52	999	20230103	239.34	4110	-17.52	20230713	999	239.34	20230103	4110	-17.52	20230713	999	239.34	20230103	2.46	N	010600	500	389 억	610478	N	N	58	N	02	N
67	20230719	150243	53	100.00	KOSPI		유통업	N	N	N	N	N	3455	-335	5	-8.84	64788105115	18636298	98.50	3905	3910	3170	4925	2655	3790	3476.28	0.78	0	29984	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2693	-36.76	6.16	12	23.91	-94.00	561.00	4110	20230713	-15.94	999	20230103	245.85	4110	-15.94	20230713	999	245.85	20230103	4110	-15.94	20230713	999	245.85	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
68	20230719	140244	53	100.00	KOSPI		유통업	N	N	N	N	N	3380	-410	5	-10.82	55549791260	15957934	84.34	3905	3910	3170	4925	2655	3790	3480.82	0.78	0	-6938	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2635	-35.96	6.02	12	20.47	-94.00	561.00	4110	20230713	-17.76	999	20230103	238.34	4110	-17.76	20230713	999	238.34	20230103	4110	-17.76	20230713	999	238.34	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
69	20230719	130241	53	100.00	KOSPI		유통업	N	N	N	N	N	3330	-460	5	-12.14	44709184380	12646072	66.84	3905	3910	3250	4925	2655	3790	3535.22	0.78	0	-19218	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2596	-35.43	5.94	12	16.22	-94.00	561.00	4110	20230713	-18.98	999	20230103	233.33	4110	-18.98	20230713	999	233.33	20230103	4110	-18.98	20230713	999	233.33	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
70	20230719	120243	53	100.00	KOSPI		유통업	N	N	N	N	N	3485	-305	5	-8.05	36384774610	10185866	53.84	3905	3910	3320	4925	2655	3790	3571.87	0.78	0	30626	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2716	-37.07	6.21	12	13.07	-94.00	561.00	4110	20230713	-15.21	999	20230103	248.85	4110	-15.21	20230713	999	248.85	20230103	4110	-15.21	20230713	999	248.85	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
71	20230719	110243	53	100.00	KOSPI		유통업	N	N	N	N	N	3525	-265	5	-6.99	26122984840	7190309	38.00	3905	3910	3515	4925	2655	3790	3632.86	0.78	0	150120	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2748	-37.50	6.28	12	9.22	-94.00	561.00	4110	20230713	-14.23	999	20230103	252.85	4110	-14.23	20230713	999	252.85	20230103	4110	-14.23	20230713	999	252.85	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
72	20230719	100242	53	100.00	KOSPI		유통업	N	N	N	N	N	3555	-235	5	-6.20	18354561305	5004246	26.45	3905	3910	3520	4925	2655	3790	3667.55	0.78	0	186506	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2771	-37.82	6.34	12	6.42	-94.00	561.00	4110	20230713	-13.50	999	20230103	255.86	4110	-13.50	20230713	999	255.86	20230103	4110	-13.50	20230713	999	255.86	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
73	20230719	090244	53	100.00	KOSPI		유통업	N	N	N	N	N	3805	15	2	0.40	2292885185	591527	3.13	3905	3910	3805	4925	2655	3790	3877.71	0.78	0	-6987	4143	3966	3773	3596	3403	4055	3685	390	1135	500	0	5	1	77945197	2966	-40.48	6.78	12	0.76	-94.00	561.00	4110	20230713	-7.42	999	20230103	280.88	4110	-7.42	20230713	999	280.88	20230103	4110	-7.42	20230713	999	280.88	20230103	2.46	N	010600	500	389 억	610478	N	N	312	N	02	N
74	20230718	160242	53	100.00	KOSPI		유통업	N	N	N	N	N	3790	-80	5	-2.07	70114577015	18498966	38.16	3625	3950	3580	5030	2710	3870	3790.07	0.95	0	-138576	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	2954	-40.32	6.76	12	23.73	-94.00	561.00	4110	20230713	-7.79	999	20230103	279.38	4110	-7.79	20230713	999	279.38	20230103	4110	-7.79	20230713	999	279.38	20230103	2.53	N	010600	500	389 억	738795	N	N	312	N	02	N
75	20230718	150242	53	100.00	KOSPI		유통업	N	N	N	N	N	3695	-175	5	-4.52	66578335025	17558669	36.22	3625	3950	3580	5030	2710	3870	3791.64	0.95	0	-114142	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	2880	-39.31	6.59	12	22.53	-94.00	561.00	4110	20230713	-10.10	999	20230103	269.87	4110	-10.10	20230713	999	269.87	20230103	4110	-10.10	20230713	999	269.87	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
76	20230718	140240	53	100.00	KOSPI		유통업	N	N	N	N	N	3715	-155	5	-4.01	61698216400	16236563	33.49	3625	3950	3580	5030	2710	3870	3799.84	0.95	0	-147288	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	2896	-39.52	6.62	12	20.83	-94.00	561.00	4110	20230713	-9.61	999	20230103	271.87	4110	-9.61	20230713	999	271.87	20230103	4110	-9.61	20230713	999	271.87	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
77	20230718	130241	53	100.00	KOSPI		유통업	N	N	N	N	N	3790	-80	5	-2.07	56369058030	14803625	30.53	3625	3950	3580	5030	2710	3870	3807.67	0.95	0	-156624	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	2954	-40.32	6.76	12	18.99	-94.00	561.00	4110	20230713	-7.79	999	20230103	279.38	4110	-7.79	20230713	999	279.38	20230103	4110	-7.79	20230713	999	279.38	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
78	20230718	120242	53	100.00	KOSPI		유통업	N	N	N	N	N	3800	-70	5	-1.81	52500741645	13773343	28.41	3625	3950	3580	5030	2710	3870	3811.65	0.95	0	-160092	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	2962	-40.43	6.77	12	17.67	-94.00	561.00	4110	20230713	-7.54	999	20230103	280.38	4110	-7.54	20230713	999	280.38	20230103	4110	-7.54	20230713	999	280.38	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
79	20230718	110241	53	100.00	KOSPI		유통업	N	N	N	N	N	3905	35	2	0.90	43471283365	11405776	23.53	3625	3950	3580	5030	2710	3870	3811.20	0.95	0	-24640	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	3044	-41.54	6.96	12	14.63	-94.00	561.00	4110	20230713	-4.99	999	20230103	290.89	4110	-4.99	20230713	999	290.89	20230103	4110	-4.99	20230713	999	290.89	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
80	20230718	100240	53	100.00	KOSPI		유통업	N	N	N	N	N	3890	20	2	0.52	27819695405	7392509	15.25	3625	3910	3580	5030	2710	3870	3762.84	0.95	0	7564	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	3032	-41.38	6.93	12	9.48	-94.00	561.00	4110	20230713	-5.35	999	20230103	289.39	4110	-5.35	20230713	999	289.39	20230103	4110	-5.35	20230713	999	289.39	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
81	20230718	090240	53	100.00	KOSPI		유통업	N	N	N	N	N	3585	-285	5	-7.36	5284328180	1448281	2.99	3625	3715	3585	5030	2710	3870	3644.47	0.95	0	-92326	4346	4107	3821	3582	3296	4227	3702	390	1160	500	0	5	1	77945197	2794	-38.14	6.39	12	1.86	-94.00	561.00	4110	20230713	-12.77	999	20230103	258.86	4110	-12.77	20230713	999	258.86	20230103	4110	-12.77	20230713	999	258.86	20230103	2.53	N	010600	500	389 억	738795	N	N	0	N	02	N
82	20230717	160241	53	100.00	KOSPI		유통업	N	N	N	N	N	3870	510	2	15.18	179936548965	47233674	160.76	3805	4060	3535	4365	2355	3360	3809.35	0.93	0	23512	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	3016	-41.17	6.90	12	60.60	-94.00	561.00	4110	20230713	-5.84	999	20230103	287.39	4110	-5.84	20230713	999	287.39	20230103	4110	-5.84	20230713	999	287.39	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
83	20230717	150240	53	100.00	KOSPI		유통업	N	N	N	N	N	3775	415	2	12.35	172224163100	45207366	153.86	3805	4060	3535	4365	2355	3360	3809.65	0.93	0	88810	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	2942	-40.16	6.73	12	58.00	-94.00	561.00	4110	20230713	-8.15	999	20230103	277.88	4110	-8.15	20230713	999	277.88	20230103	4110	-8.15	20230713	999	277.88	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
84	20230717	140241	53	100.00	KOSPI		유통업	N	N	N	N	N	3890	530	2	15.77	147003094965	38600934	131.38	3805	4060	3535	4365	2355	3360	3808.28	0.93	0	101336	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	3032	-41.38	6.93	12	49.52	-94.00	561.00	4110	20230713	-5.35	999	20230103	289.39	4110	-5.35	20230713	999	289.39	20230103	4110	-5.35	20230713	999	289.39	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
85	20230717	130238	53	100.00	KOSPI		유통업	N	N	N	N	N	3620	260	2	7.74	73103983740	19622110	66.78	3805	3960	3535	4365	2355	3360	3725.60	0.93	0	-139226	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	2822	-38.51	6.45	12	25.17	-94.00	561.00	4110	20230713	-11.92	999	20230103	262.36	4110	-11.92	20230713	999	262.36	20230103	4110	-11.92	20230713	999	262.36	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
86	20230717	120242	53	100.00	KOSPI		유통업	N	N	N	N	N	3690	330	2	9.82	65622484920	17553325	59.74	3805	3960	3535	4365	2355	3360	3738.48	0.93	0	-139226	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	2876	-39.26	6.58	12	22.52	-94.00	561.00	4110	20230713	-10.22	999	20230103	269.37	4110	-10.22	20230713	999	269.37	20230103	4110	-10.22	20230713	999	269.37	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
87	20230717	110239	53	100.00	KOSPI		유통업	N	N	N	N	N	3790	430	2	12.80	58206431165	15558521	52.95	3805	3960	3535	4365	2355	3360	3741.14	0.93	0	-15695	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	2954	-40.32	6.76	12	19.96	-94.00	561.00	4110	20230713	-7.79	999	20230103	279.38	4110	-7.79	20230713	999	279.38	20230103	4110	-7.79	20230713	999	279.38	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
88	20230717	100240	53	100.00	KOSPI		유통업	N	N	N	N	N	3620	260	2	7.74	38705270585	10380855	35.33	3805	3960	3535	4365	2355	3360	3728.54	0.93	0	-139226	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	2822	-38.51	6.45	12	13.32	-94.00	561.00	4110	20230713	-11.92	999	20230103	262.36	4110	-11.92	20230713	999	262.36	20230103	4110	-11.92	20230713	999	262.36	20230103	2.83	N	010600	500	389 억	724551	N	N	0	N	02	N
89	20230717	090240	53	100.00	KOSPI		유통업	N	N	N	N	N	3360	0	3	0.00	1784160	531	0.00	0	0	0	4365	2355	3360	0.00	0.93	0	0	3990	3675	3395	3080	2800	3832	3237	390	1005	500	0	5	1	77945197	2619	-35.74	5.99	12	0.00	-94.00	561.00	4110	20230713	-18.25	999	20230103	236.34	4110	-18.25	20230713	999	236.34	20230103	4110	-18.25	20230713	999	236.34	20230103	2.83	N	010600	500	389 억	724551	Y	N	0	N	02	N
90	20230714	160239	53	100.00	KOSPI		유통업	N	N	N	N	N	3360	-280	5	-7.69	97098139650	28843064	54.86	3290	3710	3115	4730	2550	3640	3366.35	1.96	0	-803101	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2588	-35.74	5.99	12	37.44	-94.00	561.00	4110	20230713	-18.25	999	20230103	236.34	4110	-18.25	20230713	999	236.34	20230103	4110	-18.25	20230713	999	236.34	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
91	20230714	150240	53	100.00	KOSPI		유통업	N	N	N	N	N	3330	-310	5	-8.52	93613573960	27799417	52.88	3290	3710	3115	4730	2550	3640	3367.36	1.96	0	-921426	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2565	-35.43	5.94	12	36.09	-94.00	561.00	4110	20230713	-18.98	999	20230103	233.33	4110	-18.98	20230713	999	233.33	20230103	4110	-18.98	20230713	999	233.33	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
92	20230714	140241	53	100.00	KOSPI		유통업	N	N	N	N	N	3290	-350	5	-9.62	85168561980	25236112	48.00	3290	3710	3115	4730	2550	3640	3374.76	1.96	0	-992823	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2534	-35.00	5.86	12	32.76	-94.00	561.00	4110	20230713	-19.95	999	20230103	229.33	4110	-19.95	20230713	999	229.33	20230103	4110	-19.95	20230713	999	229.33	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
93	20230714	130238	53	100.00	KOSPI		유통업	N	N	N	N	N	3345	-295	5	-8.10	80931936810	23980405	45.62	3290	3710	3115	4730	2550	3640	3374.81	1.96	0	-1033660	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2577	-35.59	5.96	12	31.13	-94.00	561.00	4110	20230713	-18.61	999	20230103	234.83	4110	-18.61	20230713	999	234.83	20230103	4110	-18.61	20230713	999	234.83	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
94	20230714	120239	53	100.00	KOSPI		유통업	N	N	N	N	N	3430	-210	5	-5.77	74991753510	22220446	42.27	3290	3710	3115	4730	2550	3640	3374.78	1.96	0	-994103	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2642	-36.49	6.11	12	28.85	-94.00	561.00	4110	20230713	-16.55	999	20230103	243.34	4110	-16.55	20230713	999	243.34	20230103	4110	-16.55	20230713	999	243.34	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
95	20230714	110239	53	100.00	KOSPI		유통업	N	N	N	N	N	3500	-140	5	-3.85	66452337155	19728080	37.53	3290	3710	3115	4730	2550	3640	3368.27	1.96	0	-908781	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2696	-37.23	6.24	12	25.61	-94.00	561.00	4110	20230713	-14.84	999	20230103	250.35	4110	-14.84	20230713	999	250.35	20230103	4110	-14.84	20230713	999	250.35	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
96	20230714	100241	53	100.00	KOSPI		유통업	N	N	N	N	N	3220	-420	5	-11.54	30340069140	9386194	17.85	3290	3365	3115	4730	2550	3640	3231.97	1.96	0	-718408	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2480	-34.26	5.74	12	12.18	-94.00	561.00	4110	20230713	-21.65	999	20230103	222.32	4110	-21.65	20230713	999	222.32	20230103	4110	-21.65	20230713	999	222.32	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
97	20230714	090240	53	100.00	KOSPI		유통업	N	N	N	N	N	3170	-470	5	-12.91	7524771080	2307317	4.39	3290	3350	3165	4730	2550	3640	3259.57	1.96	0	-418300	4406	4022	3726	3342	3046	3875	3195	385	1090	500	0	5	1	77031955	2442	-33.72	5.65	12	3.00	-94.00	561.00	4110	20230713	-22.87	999	20230103	217.32	4110	-22.87	20230713	999	217.32	20230103	4110	-22.87	20230713	999	217.32	20230103	2.52	N	010600	500	385 억	1507563	N	N	0	N	02	N
98	20230713	160239	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3640	30	2	0.83	187376334325	50341564	80.19	3800	4110	3430	4690	2530	3610	3722.38	0.58	0	1057908	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2804	-38.72	6.49	12	65.35	-94.00	561.00	4110	20230713	-11.44	999	20230103	264.36	4110	-11.44	20230713	999	264.36	20230103	4110	-11.44	20230713	999	264.36	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
99	20230713	150237	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3620	10	2	0.28	179338329420	48131157	76.67	3800	4110	3430	4690	2530	3610	3726.05	0.58	0	843602	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2789	-38.51	6.45	12	62.48	-94.00	561.00	4110	20230713	-11.92	999	20230103	262.36	4110	-11.92	20230713	999	262.36	20230103	4110	-11.92	20230713	999	262.36	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
100	20230713	140237	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3610	0	3	0.00	168898037535	45221317	72.04	3800	4110	3430	4690	2530	3610	3734.94	0.58	0	519516	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2781	-38.40	6.43	12	58.70	-94.00	561.00	4110	20230713	-12.17	999	20230103	261.36	4110	-12.17	20230713	999	261.36	20230103	4110	-12.17	20230713	999	261.36	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
101	20230713	130238	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3640	30	2	0.83	158650689800	42409573	67.56	3800	4110	3430	4690	2530	3610	3740.94	0.58	0	603596	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2804	-38.72	6.49	12	55.05	-94.00	561.00	4110	20230713	-11.44	999	20230103	264.36	4110	-11.44	20230713	999	264.36	20230103	4110	-11.44	20230713	999	264.36	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
102	20230713	120235	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3605	-5	5	-0.14	152174471765	40611100	64.69	3800	4110	3430	4690	2530	3610	3747.14	0.58	0	474023	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2777	-38.35	6.43	12	52.72	-94.00	561.00	4110	20230713	-12.29	999	20230103	260.86	4110	-12.29	20230713	999	260.86	20230103	4110	-12.29	20230713	999	260.86	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
103	20230713	110239	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3510	-100	5	-2.77	134412898450	35717437	56.90	3800	4110	3430	4690	2530	3610	3763.26	0.58	0	509708	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2704	-37.34	6.26	12	46.37	-94.00	561.00	4110	20230713	-14.60	999	20230103	251.35	4110	-14.60	20230713	999	251.35	20230103	4110	-14.60	20230713	999	251.35	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
104	20230713	100238	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3625	15	2	0.42	118791767035	31315641	49.88	3800	4110	3430	4690	2530	3610	3793.41	0.58	0	348083	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	2792	-38.56	6.46	12	40.65	-94.00	561.00	4110	20230713	-11.80	999	20230103	262.86	4110	-11.80	20230713	999	262.86	20230103	4110	-11.80	20230713	999	262.86	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
105	20230713	090221	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3980	370	2	10.25	18697107725	4824536	7.69	3800	3995	3795	4690	2530	3610	3875.77	0.58	0	51852	4133	3871	3348	3086	2563	4002	3217	385	1080	500	2520	5	1	77031955	3066	-42.34	7.09	12	6.26	-94.00	561.00	3995	20230713	-0.38	999	20230103	298.40	3995	-0.38	20230713	999	298.40	20230103	3995	-0.38	20230713	999	298.40	20230103	2.61	N	010600	500	385 억	449953	N	N	377	N	01	N
106	20230712	160236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3610	830	1	29.86	204513561955	62611670	93.32	2905	3610	2825	3610	1950	2780	3266.38	0.51	0	78909	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2781	-38.40	6.43	12	81.28	-94.00	561.00	3610	20230712	0.00	999	20230103	261.36	3610	0.00	20230712	999	261.36	20230103	3610	0.00	20230712	999	261.36	20230103	2.61	N	010600	500	385 억	395558	N	N	377	N	00	N
107	20230712	150236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3610	830	1	29.86	204149284075	62510762	93.17	2905	3610	2825	3610	1950	2780	3265.83	0.51	0	78909	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2781	-38.40	6.43	12	81.15	-94.00	561.00	3610	20230712	0.00	999	20230103	261.36	3610	0.00	20230712	999	261.36	20230103	3610	0.00	20230712	999	261.36	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
108	20230712	140234	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3610	830	1	29.86	203163115105	62237585	92.76	2905	3610	2825	3610	1950	2780	3264.32	0.51	0	78909	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2781	-38.40	6.43	12	80.79	-94.00	561.00	3610	20230712	0.00	999	20230103	261.36	3610	0.00	20230712	999	261.36	20230103	3610	0.00	20230712	999	261.36	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
109	20230712	130235	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3610	830	1	29.86	202251243545	61984989	92.39	2905	3610	2825	3610	1950	2780	3262.91	0.51	0	78909	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2781	-38.40	6.43	12	80.47	-94.00	561.00	3610	20230712	0.00	999	20230103	261.36	3610	0.00	20230712	999	261.36	20230103	3610	0.00	20230712	999	261.36	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
110	20230712	120236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3365	585	2	21.04	164370378230	51273187	76.42	2905	3500	2825	3610	1950	2780	3205.78	0.51	0	9489	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2592	-35.80	6.00	12	66.56	-94.00	561.00	3500	20230712	-3.86	999	20230103	236.84	3500	-3.86	20230712	999	236.84	20230103	3500	-3.86	20230712	999	236.84	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
111	20230712	110236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3315	535	2	19.24	144694340480	45407653	67.68	2905	3500	2825	3610	1950	2780	3186.56	0.51	0	104232	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2554	-35.27	5.91	12	58.95	-94.00	561.00	3500	20230712	-5.29	999	20230103	231.83	3500	-5.29	20230712	999	231.83	20230103	3500	-5.29	20230712	999	231.83	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
112	20230712	100237	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	3250	470	2	16.91	115294812160	36390818	54.24	2905	3500	2825	3610	1950	2780	3168.24	0.51	0	60890	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2504	-34.57	5.79	12	47.24	-94.00	561.00	3500	20230712	-7.14	999	20230103	225.33	3500	-7.14	20230712	999	225.33	20230103	3500	-7.14	20230712	999	225.33	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
113	20230712	090236	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	2995	215	2	7.73	17644056760	5943880	8.86	2905	3080	2880	3610	1950	2780	2968.44	0.51	0	-26486	3296	3037	2521	2262	1746	3167	2392	385	830	500	1940	5	1	77031955	2307	-31.86	5.34	12	7.72	-94.00	561.00	3080	20230712	-2.76	999	20230103	199.80	3080	-2.76	20230712	999	199.80	20230103	3080	-2.76	20230712	999	199.80	20230103	2.61	N	010600	500	385 억	395558	N	N	27141	N	00	N
114	20230711	160234	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	2780	640	1	29.91	170630857520	67074611	1153.80	2140	2780	2005	2780	1500	2140	2543.78	0.76	0	-200735	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	2141	-29.57	4.96	12	87.07	-94.00	561.00	2780	20230711	0.00	999	20230103	178.28	2780	0.00	20230711	999	178.28	20230103	2780	0.00	20230711	999	178.28	20230103	2.50	N	010600	500	385 억	588359	N	N	27141	N	00	N
115	20230711	150233	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	2775	635	2	29.67	158839782925	62827962	1080.75	2140	2780	2005	2780	1500	2140	2528.18	0.76	0	-225833	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	2138	-29.52	4.95	12	81.56	-94.00	561.00	2780	20230711	-0.18	999	20230103	177.78	2780	-0.18	20230711	999	177.78	20230103	2780	-0.18	20230711	999	177.78	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
116	20230711	140232	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	2525	385	2	17.99	96203787830	39776643	684.23	2140	2675	2005	2780	1500	2140	2418.61	0.76	0	-178524	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	1945	-26.86	4.50	12	51.64	-94.00	561.00	2675	20230711	-5.61	999	20230103	152.75	2675	-5.61	20230711	999	152.75	20230103	2675	-5.61	20230711	999	152.75	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
117	20230711	130231	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	2355	215	2	10.05	67584326010	28393758	488.42	2140	2675	2005	2780	1500	2140	2380.26	0.76	0	-89534	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	1814	-25.05	4.20	12	36.86	-94.00	561.00	2675	20230711	-11.96	999	20230103	135.74	2675	-11.96	20230711	999	135.74	20230103	2675	-11.96	20230711	999	135.74	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
118	20230711	120234	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	2400	260	2	12.15	55414068855	23299529	400.79	2140	2675	2005	2780	1500	2140	2378.34	0.76	0	-189860	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	1849	-25.53	4.28	12	30.25	-94.00	561.00	2675	20230711	-10.28	999	20230103	140.24	2675	-10.28	20230711	999	140.24	20230103	2675	-10.28	20230711	999	140.24	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
119	20230711	110235	57	100.00	KOSPI		유통업	N	N	N	N	N	2215	75	2	3.50	2746752380	1296651	22.30	2140	2255	2005	2780	1500	2140	2118.33	0.76	0	-105986	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	1706	-23.56	3.95	12	1.68	-94.00	561.00	2415	20230526	-8.28	999	20230103	121.72	2415	-8.28	20230526	999	121.72	20230103	2415	-8.28	20230526	999	121.72	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
120	20230711	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	2090	-50	5	-2.34	1571555230	752656	12.95	2140	2160	2005	2780	1500	2140	2087.94	0.76	0	-97984	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	1610	-22.23	3.73	12	0.98	-94.00	561.00	2415	20230526	-13.46	999	20230103	109.21	2415	-13.46	20230526	999	109.21	20230103	2415	-13.46	20230526	999	109.21	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
121	20230711	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	-75	5	-3.50	236014230	111033	1.91	2140	2150	2035	2780	1500	2140	2125.49	0.76	0	-49639	2360	2250	2165	2055	1970	2305	2110	385	640	500	1490	5	1	77031955	1591	-21.97	3.68	12	0.14	-94.00	561.00	2415	20230526	-14.49	999	20230103	106.71	2415	-14.49	20230526	999	106.71	20230103	2415	-14.49	20230526	999	106.71	20230103	2.50	N	010600	500	385 억	588359	N	N	0	N	00	N
122	20230710	160233	57	100.00	KOSPI		유통업	N	N	N	N	N	2140	65	2	3.13	12622024185	5793329	358.56	2105	2275	2080	2695	1455	2075	2178.76	0.82	0	-30798	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1648	-22.77	3.81	12	7.52	-94.00	561.00	2415	20230526	-11.39	999	20230103	114.21	2415	-11.39	20230526	999	114.21	20230103	2415	-11.39	20230526	999	114.21	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
123	20230710	150233	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	70	2	3.37	11867239560	5437643	336.55	2105	2275	2080	2695	1455	2075	2182.42	0.82	0	28942	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1652	-22.82	3.82	12	7.06	-94.00	561.00	2415	20230526	-11.18	999	20230103	114.71	2415	-11.18	20230526	999	114.71	20230103	2415	-11.18	20230526	999	114.71	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
124	20230710	140231	57	100.00	KOSPI		유통업	N	N	N	N	N	2175	100	2	4.82	10643092175	4871623	301.52	2105	2275	2080	2695	1455	2075	2184.71	0.82	0	17372	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1675	-23.14	3.88	12	6.32	-94.00	561.00	2415	20230526	-9.94	999	20230103	117.72	2415	-9.94	20230526	999	117.72	20230103	2415	-9.94	20230526	999	117.72	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
125	20230710	130229	57	100.00	KOSPI		유통업	N	N	N	N	N	2155	80	2	3.86	8257906755	3788099	234.45	2105	2275	2080	2695	1455	2075	2179.96	0.82	0	-139031	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1660	-22.93	3.84	12	4.92	-94.00	561.00	2415	20230526	-10.77	999	20230103	115.72	2415	-10.77	20230526	999	115.72	20230103	2415	-10.77	20230526	999	115.72	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
126	20230710	120233	57	100.00	KOSPI		유통업	N	N	N	N	N	2135	60	2	2.89	2491055755	1172476	72.57	2105	2170	2080	2695	1455	2075	2124.61	0.82	0	55406	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1645	-22.71	3.81	12	1.52	-94.00	561.00	2415	20230526	-11.59	999	20230103	113.71	2415	-11.59	20230526	999	113.71	20230103	2415	-11.59	20230526	999	113.71	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
127	20230710	110234	57	100.00	KOSPI		유통업	N	N	N	N	N	2115	40	2	1.93	2101376370	989383	61.24	2105	2170	2080	2695	1455	2075	2123.93	0.82	0	67289	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1629	-22.50	3.77	12	1.28	-94.00	561.00	2415	20230526	-12.42	999	20230103	111.71	2415	-12.42	20230526	999	111.71	20230103	2415	-12.42	20230526	999	111.71	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
128	20230710	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	20	2	0.96	1462890775	687477	42.55	2105	2170	2080	2695	1455	2075	2127.91	0.82	0	28845	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1614	-22.29	3.73	12	0.89	-94.00	561.00	2415	20230526	-13.25	999	20230103	109.71	2415	-13.25	20230526	999	109.71	20230103	2415	-13.25	20230526	999	109.71	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
129	20230710	090232	57	100.00	KOSPI		유통업	N	N	N	N	N	2150	75	2	3.61	161120270	75287	4.66	2105	2160	2105	2695	1455	2075	2140.08	0.82	0	-11910	2231	2152	2081	2002	1931	2117	1967	385	620	500	1450	5	1	77031955	1656	-22.87	3.83	12	0.10	-94.00	561.00	2415	20230526	-10.97	999	20230103	115.22	2415	-10.97	20230526	999	115.22	20230103	2415	-10.97	20230526	999	115.22	20230103	2.43	N	010600	500	385 억	631172	N	N	2123	N	00	N
130	20230707	160230	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-30	5	-1.43	3392084055	1608526	64.19	2110	2160	2010	2735	1475	2105	2108.86	0.96	0	-110550	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1598	-22.07	3.70	12	2.09	-94.00	561.00	2415	20230526	-14.08	999	20230103	107.71	2415	-14.08	20230526	999	107.71	20230103	2415	-14.08	20230526	999	107.71	20230103	2.34	N	010600	500	385 억	741232	N	N	2123	N	00	N
131	20230707	150232	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	-40	5	-1.90	3252418790	1540758	61.48	2110	2160	2010	2735	1475	2105	2110.92	0.96	0	-126187	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1591	-21.97	3.68	12	2.00	-94.00	561.00	2415	20230526	-14.49	999	20230103	106.71	2415	-14.49	20230526	999	106.71	20230103	2415	-14.49	20230526	999	106.71	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
132	20230707	140234	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	-35	5	-1.66	2983550975	1412795	56.38	2110	2160	2010	2735	1475	2105	2111.81	0.96	0	-107101	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1595	-22.02	3.69	12	1.83	-94.00	561.00	2415	20230526	-14.29	999	20230103	107.21	2415	-14.29	20230526	999	107.21	20230103	2415	-14.29	20230526	999	107.21	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
133	20230707	130233	57	100.00	KOSPI		유통업	N	N	N	N	N	2105	0	3	0.00	2529954880	1195085	47.69	2110	2160	2010	2735	1475	2105	2116.97	0.96	0	-50832	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1622	-22.39	3.75	12	1.55	-94.00	561.00	2415	20230526	-12.84	999	20230103	110.71	2415	-12.84	20230526	999	110.71	20230103	2415	-12.84	20230526	999	110.71	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
134	20230707	120232	57	100.00	KOSPI		유통업	N	N	N	N	N	2125	20	2	0.95	2259916095	1067302	42.59	2110	2160	2010	2735	1475	2105	2117.41	0.96	0	19719	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1637	-22.61	3.79	12	1.39	-94.00	561.00	2415	20230526	-12.01	999	20230103	112.71	2415	-12.01	20230526	999	112.71	20230103	2415	-12.01	20230526	999	112.71	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
135	20230707	110233	57	100.00	KOSPI		유통업	N	N	N	N	N	2145	40	2	1.90	1718832220	814212	32.49	2110	2160	2010	2735	1475	2105	2111.04	0.96	0	30823	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1652	-22.82	3.82	12	1.06	-94.00	561.00	2415	20230526	-11.18	999	20230103	114.71	2415	-11.18	20230526	999	114.71	20230103	2415	-11.18	20230526	999	114.71	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
136	20230707	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	2075	-30	5	-1.43	923167545	441509	17.62	2110	2135	2010	2735	1475	2105	2090.94	0.96	0	-51985	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1598	-22.07	3.70	12	0.57	-94.00	561.00	2415	20230526	-14.08	999	20230103	107.71	2415	-14.08	20230526	999	107.71	20230103	2415	-14.08	20230526	999	107.71	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
137	20230707	090231	57	100.00	KOSPI		유통업	N	N	N	N	N	2110	5	2	0.24	71031675	33777	1.35	2110	2110	2090	2735	1475	2105	2102.96	0.96	0	-8517	2221	2162	2081	2022	1941	2192	2052	385	630	500	1470	5	1	77031955	1625	-22.45	3.76	12	0.04	-94.00	561.00	2415	20230526	-12.63	999	20230103	111.21	2415	-12.63	20230526	999	111.21	20230103	2415	-12.63	20230526	999	111.21	20230103	2.34	N	010600	500	385 억	741232	N	N	0	N	00	N
138	20230706	160231	57	100.00	KOSPI		유통업	N	N	N	N	N	2105	106	2	5.30	5161894650	2492896	173.85	2030	2140	2000	2595	1400	1999	2070.62	0.83	0	109004	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1622	-22.39	3.75	12	3.24	-94.00	561.00	2415	20230526	-12.84	999	20230103	110.71	2415	-12.84	20230526	999	110.71	20230103	2415	-12.84	20230526	999	110.71	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
139	20230706	150233	57	100.00	KOSPI		유통업	N	N	N	N	N	2095	96	2	4.80	4848190925	2343569	163.44	2030	2140	2000	2595	1400	1999	2068.74	0.83	0	68531	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1614	-22.29	3.73	12	3.04	-94.00	561.00	2415	20230526	-13.25	999	20230103	109.71	2415	-13.25	20230526	999	109.71	20230103	2415	-13.25	20230526	999	109.71	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
140	20230706	140231	57	100.00	KOSPI		유통업	N	N	N	N	N	2065	66	2	3.30	4139362415	2006078	139.90	2030	2140	2000	2595	1400	1999	2063.43	0.83	0	56739	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1591	-21.97	3.68	12	2.60	-94.00	561.00	2415	20230526	-14.49	999	20230103	106.71	2415	-14.49	20230526	999	106.71	20230103	2415	-14.49	20230526	999	106.71	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
141	20230706	130231	57	100.00	KOSPI		유통업	N	N	N	N	N	2070	71	2	3.55	2498269900	1223022	85.29	2030	2080	2000	2595	1400	1999	2042.72	0.83	0	53954	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1595	-22.02	3.69	12	1.59	-94.00	561.00	2415	20230526	-14.29	999	20230103	107.21	2415	-14.29	20230526	999	107.21	20230103	2415	-14.29	20230526	999	107.21	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
142	20230706	120231	57	100.00	KOSPI		유통업	N	N	N	N	N	2050	51	2	2.55	2140543620	1049773	73.21	2030	2080	2000	2595	1400	1999	2039.08	0.83	0	15169	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1579	-21.81	3.65	12	1.36	-94.00	561.00	2415	20230526	-15.11	999	20230103	105.21	2415	-15.11	20230526	999	105.21	20230103	2415	-15.11	20230526	999	105.21	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
143	20230706	110233	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	46	2	2.30	1939794930	951818	66.38	2030	2080	2000	2595	1400	1999	2038.01	0.83	0	30971	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1575	-21.76	3.65	12	1.24	-94.00	561.00	2415	20230526	-15.32	999	20230103	104.70	2415	-15.32	20230526	999	104.70	20230103	2415	-15.32	20230526	999	104.70	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
144	20230706	100230	57	100.00	KOSPI		유통업	N	N	N	N	N	2045	46	2	2.30	1494775110	734887	51.25	2030	2080	2000	2595	1400	1999	2034.05	0.83	0	44784	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1575	-21.76	3.65	12	0.95	-94.00	561.00	2415	20230526	-15.32	999	20230103	104.70	2415	-15.32	20230526	999	104.70	20230103	2415	-15.32	20230526	999	104.70	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
145	20230706	090230	57	100.00	KOSPI		유통업	N	N	N	N	N	2030	31	2	1.55	229005045	113455	7.91	2030	2035	2000	2595	1400	1999	2018.57	0.83	0	-26136	2102	2050	1947	1895	1792	2076	1921	385	597	500	1390	5	1	77031955	1564	-21.60	3.62	12	0.15	-94.00	561.00	2415	20230526	-15.94	999	20230103	103.20	2415	-15.94	20230526	999	103.20	20230103	2415	-15.94	20230526	999	103.20	20230103	2.33	N	010600	500	385 억	637292	N	N	661	N	00	N
146	20230705	160231	57	100.00	KOSPI		유통업	N	N	N	N	N	1999	141	2	7.59	2712444410	1409568	268.44	1858	1999	1844	2415	1301	1858	1923.98	0.62	0	144824	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1540	-21.27	3.56	12	1.83	-94.00	561.00	2415	20230526	-17.23	999	20230103	100.10	2415	-17.23	20230526	999	100.10	20230103	2415	-17.23	20230526	999	100.10	20230103	2.41	N	010600	500	385 억	476991	N	N	661	N	00	N
147	20230705	150229	57	100.00	KOSPI		유통업	N	N	N	N	N	1913	55	2	2.96	1583932372	833895	158.81	1858	1920	1844	2415	1301	1858	1899.44	0.62	0	69277	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1474	-20.35	3.41	12	1.08	-94.00	561.00	2415	20230526	-20.79	999	20230103	91.49	2415	-20.79	20230526	999	91.49	20230103	2415	-20.79	20230526	999	91.49	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
148	20230705	140228	57	100.00	KOSPI		유통업	N	N	N	N	N	1898	40	2	2.15	1172133450	617426	117.58	1858	1920	1844	2415	1301	1858	1898.42	0.62	0	52364	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1462	-20.19	3.38	12	0.80	-94.00	561.00	2415	20230526	-21.41	999	20230103	89.99	2415	-21.41	20230526	999	89.99	20230103	2415	-21.41	20230526	999	89.99	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
149	20230705	130228	57	100.00	KOSPI		유통업	N	N	N	N	N	1897	39	2	2.10	1086268440	572197	108.97	1858	1920	1844	2415	1301	1858	1898.42	0.62	0	46870	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1461	-20.18	3.38	12	0.74	-94.00	561.00	2415	20230526	-21.45	999	20230103	89.89	2415	-21.45	20230526	999	89.89	20230103	2415	-21.45	20230526	999	89.89	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
150	20230705	120229	57	100.00	KOSPI		유통업	N	N	N	N	N	1893	35	2	1.88	972117491	511881	97.48	1858	1920	1844	2415	1301	1858	1899.11	0.62	0	46319	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1458	-20.14	3.37	12	0.66	-94.00	561.00	2415	20230526	-21.61	999	20230103	89.49	2415	-21.61	20230526	999	89.49	20230103	2415	-21.61	20230526	999	89.49	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
151	20230705	110229	57	100.00	KOSPI		유통업	N	N	N	N	N	1910	52	2	2.80	885687753	466393	88.82	1858	1920	1844	2415	1301	1858	1899.02	0.62	0	65492	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1471	-20.32	3.40	12	0.61	-94.00	561.00	2415	20230526	-20.91	999	20230103	91.19	2415	-20.91	20230526	999	91.19	20230103	2415	-20.91	20230526	999	91.19	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
152	20230705	100229	57	100.00	KOSPI		유통업	N	N	N	N	N	1904	46	2	2.48	604644905	318421	60.64	1858	1920	1844	2415	1301	1858	1898.89	0.62	0	27511	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1467	-20.26	3.39	12	0.41	-94.00	561.00	2415	20230526	-21.16	999	20230103	90.59	2415	-21.16	20230526	999	90.59	20230103	2415	-21.16	20230526	999	90.59	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
153	20230705	090229	57	100.00	KOSPI		유통업	N	N	N	N	N	1865	7	2	0.38	31535398	16969	3.23	1858	1865	1844	2415	1301	1858	1858.41	0.62	0	-4424	1898	1878	1859	1839	1820	1868	1829	385	557	500	1300	1	1	77031955	1437	-19.84	3.32	12	0.02	-94.00	561.00	2415	20230526	-22.77	999	20230103	86.69	2415	-22.77	20230526	999	86.69	20230103	2415	-22.77	20230526	999	86.69	20230103	2.41	N	010600	500	385 억	476991	N	N	0	N	00	N
154	20230704	160227	57	100.00	KOSPI		유통업	N	N	N	N	N	1858	0	3	0.00	969943864	523771	61.69	1861	1879	1840	2415	1301	1858	1851.83	0.64	0	-17564	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1431	-19.77	3.31	12	0.68	-94.00	561.00	2415	20230526	-23.06	999	20230103	85.99	2415	-23.06	20230526	999	85.99	20230103	2415	-23.06	20230526	999	85.99	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
155	20230704	150227	57	100.00	KOSPI		유통업	N	N	N	N	N	1849	-9	5	-0.48	850322169	458982	54.06	1861	1879	1840	2415	1301	1858	1852.63	0.64	0	-14657	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1424	-19.67	3.30	12	0.60	-94.00	561.00	2415	20230526	-23.44	999	20230103	85.09	2415	-23.44	20230526	999	85.09	20230103	2415	-23.44	20230526	999	85.09	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
156	20230704	140228	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	-4	5	-0.22	727612019	392737	46.26	1861	1879	1840	2415	1301	1858	1852.67	0.64	0	-24972	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1428	-19.72	3.30	12	0.51	-94.00	561.00	2415	20230526	-23.23	999	20230103	85.59	2415	-23.23	20230526	999	85.59	20230103	2415	-23.23	20230526	999	85.59	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
157	20230704	130226	57	100.00	KOSPI		유통업	N	N	N	N	N	1859	1	2	0.05	676919961	365351	43.03	1861	1879	1840	2415	1301	1858	1852.79	0.64	0	-23794	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1432	-19.78	3.31	12	0.47	-94.00	561.00	2415	20230526	-23.02	999	20230103	86.09	2415	-23.02	20230526	999	86.09	20230103	2415	-23.02	20230526	999	86.09	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
158	20230704	120227	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	-8	5	-0.43	508919623	274920	32.38	1861	1879	1840	2415	1301	1858	1851.16	0.64	0	-26520	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1425	-19.68	3.30	12	0.36	-94.00	561.00	2415	20230526	-23.40	999	20230103	85.19	2415	-23.40	20230526	999	85.19	20230103	2415	-23.40	20230526	999	85.19	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
159	20230704	110224	57	100.00	KOSPI		유통업	N	N	N	N	N	1850	-8	5	-0.43	456057931	246279	29.01	1861	1879	1840	2415	1301	1858	1851.79	0.64	0	-25133	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1425	-19.68	3.30	12	0.32	-94.00	561.00	2415	20230526	-23.40	999	20230103	85.19	2415	-23.40	20230526	999	85.19	20230103	2415	-23.40	20230526	999	85.19	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
160	20230704	100225	57	100.00	KOSPI		유통업	N	N	N	N	N	1854	-4	5	-0.22	336019781	181524	21.38	1861	1879	1840	2415	1301	1858	1851.10	0.64	0	-18112	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1428	-19.72	3.30	12	0.24	-94.00	561.00	2415	20230526	-23.23	999	20230103	85.59	2415	-23.23	20230526	999	85.59	20230103	2415	-23.23	20230526	999	85.59	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
161	20230704	090225	57	100.00	KOSPI		유통업	N	N	N	N	N	1861	3	2	0.16	34099816	18313	2.16	1861	1879	1858	2415	1301	1858	1862.06	0.64	0	-2511	2016	1936	1888	1808	1760	1913	1785	385	557	500	1300	1	1	77031955	1434	-19.80	3.32	12	0.02	-94.00	561.00	2415	20230526	-22.94	999	20230103	86.29	2415	-22.94	20230526	999	86.29	20230103	2415	-22.94	20230526	999	86.29	20230103	2.45	N	010600	500	385 억	495570	N	N	0	N	00	N
162	20230703	160224	57	100.00	KOSPI		유통업	N	N	N	N	N	1858	-39	5	-2.06	1595167749	843181	120.72	1900	1968	1840	2465	1328	1897	1891.86	0.73	0	-70211	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1431	-19.77	3.31	12	1.09	-94.00	561.00	2415	20230526	-23.06	999	20230103	85.99	2415	-23.06	20230526	999	85.99	20230103	2415	-23.06	20230526	999	85.99	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
163	20230703	150226	57	100.00	KOSPI		유통업	N	N	N	N	N	1856	-41	5	-2.16	1543924665	815601	116.77	1900	1968	1840	2465	1328	1897	1892.99	0.73	0	-63180	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1430	-19.74	3.31	12	1.06	-94.00	561.00	2415	20230526	-23.15	999	20230103	85.79	2415	-23.15	20230526	999	85.79	20230103	2415	-23.15	20230526	999	85.79	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
164	20230703	140225	57	100.00	KOSPI		유통업	N	N	N	N	N	1876	-21	5	-1.11	1337006970	704041	100.80	1900	1968	1860	2465	1328	1897	1899.05	0.73	0	-51532	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1445	-19.96	3.34	12	0.91	-94.00	561.00	2415	20230526	-22.32	999	20230103	87.79	2415	-22.32	20230526	999	87.79	20230103	2415	-22.32	20230526	999	87.79	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
165	20230703	130223	57	100.00	KOSPI		유통업	N	N	N	N	N	1877	-20	5	-1.05	1233359268	648655	92.87	1900	1968	1860	2465	1328	1897	1901.41	0.73	0	-39566	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1446	-19.97	3.35	12	0.84	-94.00	561.00	2415	20230526	-22.28	999	20230103	87.89	2415	-22.28	20230526	999	87.89	20230103	2415	-22.28	20230526	999	87.89	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
166	20230703	120225	57	100.00	KOSPI		유통업	N	N	N	N	N	1888	-9	5	-0.47	1074490279	563890	80.73	1900	1968	1879	2465	1328	1897	1905.50	0.73	0	-6661	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1454	-20.09	3.37	12	0.73	-94.00	561.00	2415	20230526	-21.82	999	20230103	88.99	2415	-21.82	20230526	999	88.99	20230103	2415	-21.82	20230526	999	88.99	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
167	20230703	110225	57	100.00	KOSPI		유통업	N	N	N	N	N	1896	-1	5	-0.05	890276546	466182	66.75	1900	1968	1880	2465	1328	1897	1909.72	0.73	0	3839	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1461	-20.17	3.38	12	0.61	-94.00	561.00	2415	20230526	-21.49	999	20230103	89.79	2415	-21.49	20230526	999	89.79	20230103	2415	-21.49	20230526	999	89.79	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
168	20230703	100221	57	100.00	KOSPI		유통업	N	N	N	N	N	1907	10	2	0.53	531149349	275842	39.49	1900	1968	1891	2465	1328	1897	1925.56	0.73	0	-18005	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1469	-20.29	3.40	12	0.36	-94.00	561.00	2415	20230526	-21.04	999	20230103	90.89	2415	-21.04	20230526	999	90.89	20230103	2415	-21.04	20230526	999	90.89	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N
169	20230703	090222	57	100.00	KOSPI		유통업	N	N	N	N	N	1933	36	2	1.90	51080743	26769	3.83	1900	1933	1900	2465	1328	1897	1908.21	0.73	0	-2055	1965	1930	1900	1865	1835	1916	1851	385	568	500	1320	1	1	77031955	1489	-20.56	3.45	12	0.03	-94.00	561.00	2415	20230526	-19.96	999	20230103	93.49	2415	-19.96	20230526	999	93.49	20230103	2415	-19.96	20230526	999	93.49	20230103	2.51	N	010600	500	385 억	565331	N	N	102	N	00	N

71 KiB Raw Blame History

71 KiB

Raw Blame History