KissMeData/339770/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	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	161141	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7880	180	2	2.34	198913520	25393	141.50	7700	7930	7410	10010	5390	7700	7833.40	0.29	0	-2409	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1969	36.82	1.10	12	0.10	214.00	7157.00	13600	20221121	-42.06	7230	20230726	8.99	10100	-21.98	20230213	7230	8.99	20230726	13600	-42.06	20221121	7230	8.99	20230726	0.78	N	339770	500	125 억	73281	N	N	1	N	N
3	20230731	151140	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7860	160	2	2.08	191948070	24508	136.57	7700	7930	7410	10010	5390	7700	7832.06	0.29	0	-2406	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1964	36.73	1.10	12	0.10	214.00	7157.00	13600	20221121	-42.21	7230	20230726	8.71	10100	-22.18	20230213	7230	8.71	20230726	13600	-42.21	20221121	7230	8.71	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
4	20230731	141146	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7890	190	2	2.47	163850410	20940	116.68	7700	7930	7410	10010	5390	7700	7824.76	0.29	0	-866	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1971	36.87	1.10	12	0.08	214.00	7157.00	13600	20221121	-41.99	7230	20230726	9.13	10100	-21.88	20230213	7230	9.13	20230726	13600	-41.99	20221121	7230	9.13	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
5	20230731	131150	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7920	220	2	2.86	156616290	20024	111.58	7700	7920	7410	10010	5390	7700	7821.43	0.29	0	-344	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1979	37.01	1.11	12	0.08	214.00	7157.00	13600	20221121	-41.76	7230	20230726	9.54	10100	-21.58	20230213	7230	9.54	20230726	13600	-41.76	20221121	7230	9.54	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
6	20230731	121157	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7850	150	2	1.95	108803720	13958	77.78	7700	7870	7410	10010	5390	7700	7795.08	0.29	0	605	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1961	36.68	1.10	12	0.06	214.00	7157.00	13600	20221121	-42.28	7230	20230726	8.58	10100	-22.28	20230213	7230	8.58	20230726	13600	-42.28	20221121	7230	8.58	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
7	20230731	111159	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7830	130	2	1.69	78641540	10114	56.36	7700	7870	7410	10010	5390	7700	7775.51	0.29	0	472	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1956	36.59	1.09	12	0.04	214.00	7157.00	13600	20221121	-42.43	7230	20230726	8.30	10100	-22.48	20230213	7230	8.30	20230726	13600	-42.43	20221121	7230	8.30	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
8	20230731	101156	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7790	90	2	1.17	64113650	8257	46.01	7700	7870	7410	10010	5390	7700	7764.76	0.29	0	369	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1946	36.40	1.09	12	0.03	214.00	7157.00	13600	20221121	-42.72	7230	20230726	7.75	10100	-22.87	20230213	7230	7.75	20230726	13600	-42.72	20221121	7230	7.75	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
9	20230731	091143	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7750	50	2	0.65	7668660	1002	5.58	7700	7770	7410	10010	5390	7700	7653.35	0.29	0	-167	7913	7806	7593	7486	7273	7860	7540	126	2310	500	5540	10	1	24982540	1936	36.21	1.08	12	0.00	214.00	7157.00	13600	20221121	-43.01	7230	20230726	7.19	10100	-23.27	20230213	7230	7.19	20230726	13600	-43.01	20221121	7230	7.19	20230726	0.78	N	339770	500	125 억	73281	N	N	9	N	N
10	20230728	161145	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7700	200	2	2.67	136062660	17940	46.46	7430	7700	7380	9750	5250	7500	7584.31	0.27	0	6096	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1924	35.98	1.08	12	0.07	214.00	7157.00	13600	20221121	-43.38	7230	20230726	6.50	10100	-23.76	20230213	7230	6.50	20230726	13600	-43.38	20221121	7230	6.50	20230726	0.80	N	339770	500	125 억	66705	N	N	9	N	N
11	20230728	151143	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7680	180	2	2.40	132175620	17435	45.15	7430	7700	7380	9750	5250	7500	7581.05	0.27	0	6083	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1919	35.89	1.07	12	0.07	214.00	7157.00	13600	20221121	-43.53	7230	20230726	6.22	10100	-23.96	20230213	7230	6.22	20230726	13600	-43.53	20221121	7230	6.22	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
12	20230728	141141	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7640	140	2	1.87	120816200	15955	41.32	7430	7690	7380	9750	5250	7500	7572.31	0.27	0	6520	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1909	35.70	1.07	12	0.06	214.00	7157.00	13600	20221121	-43.82	7230	20230726	5.67	10100	-24.36	20230213	7230	5.67	20230726	13600	-43.82	20221121	7230	5.67	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
13	20230728	131145	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7630	130	2	1.73	115195400	15220	39.42	7430	7690	7380	9750	5250	7500	7568.69	0.27	0	6589	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1906	35.65	1.07	12	0.06	214.00	7157.00	13600	20221121	-43.90	7230	20230726	5.53	10100	-24.46	20230213	7230	5.53	20230726	13600	-43.90	20221121	7230	5.53	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
14	20230728	121143	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7570	70	2	0.93	74818190	9879	25.58	7430	7690	7380	9750	5250	7500	7573.46	0.27	0	3814	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1891	35.37	1.06	12	0.04	214.00	7157.00	13600	20221121	-44.34	7230	20230726	4.70	10100	-25.05	20230213	7230	4.70	20230726	13600	-44.34	20221121	7230	4.70	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
15	20230728	111149	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7570	70	2	0.93	39118910	5204	13.48	7430	7630	7380	9750	5250	7500	7517.08	0.27	0	1160	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1891	35.37	1.06	12	0.02	214.00	7157.00	13600	20221121	-44.34	7230	20230726	4.70	10100	-25.05	20230213	7230	4.70	20230726	13600	-44.34	20221121	7230	4.70	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
16	20230728	101140	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7540	40	2	0.53	24213120	3235	8.38	7430	7630	7380	9750	5250	7500	7484.74	0.27	0	854	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1884	35.23	1.05	12	0.01	214.00	7157.00	13600	20221121	-44.56	7230	20230726	4.29	10100	-25.35	20230213	7230	4.29	20230726	13600	-44.56	20221121	7230	4.29	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
17	20230728	091149	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	7490	-10	5	-0.13	7261750	977	2.53	7430	7500	7380	9750	5250	7500	7432.70	0.27	0	106	7813	7656	7453	7296	7093	7735	7375	126	2250	500	5400	10	1	24982540	1871	35.00	1.05	12	0.00	214.00	7157.00	13600	20221121	-44.93	7230	20230726	3.60	10100	-25.84	20230213	7230	3.60	20230726	13600	-44.93	20221121	7230	3.60	20230726	0.80	N	339770	500	125 억	66705	N	N	0	N	N
18	20230727	161139	57	100.00	KOSPI		유통업	N	N	N	N		N	7500	200	2	2.74	282921060	37834	52.39	7250	7610	7250	9490	5110	7300	7477.96	0.25	9056	2896	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1874	35.05	1.05	12	0.15	214.00	7157.00	13600	20221121	-44.85	7230	20230726	3.73	10100	-25.74	20230213	7230	3.73	20230726	13600	-44.85	20221121	7230	3.73	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
19	20230727	151140	57	100.00	KOSPI		유통업	N	N	N	N		N	7570	270	2	3.70	274202140	36671	50.78	7250	7610	7250	9490	5110	7300	7477.36	0.25	9056	2533	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1891	35.37	1.06	12	0.15	214.00	7157.00	13600	20221121	-44.34	7230	20230726	4.70	10100	-25.05	20230213	7230	4.70	20230726	13600	-44.34	20221121	7230	4.70	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
20	20230727	141135	57	100.00	KOSPI		유통업	N	N	N	N		N	7590	290	2	3.97	235252920	31493	43.61	7250	7610	7250	9490	5110	7300	7470.01	0.25	9056	127	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1896	35.47	1.06	12	0.13	214.00	7157.00	13600	20221121	-44.19	7230	20230726	4.98	10100	-24.85	20230213	7230	4.98	20230726	13600	-44.19	20221121	7230	4.98	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
21	20230727	131133	57	100.00	KOSPI		유통업	N	N	N	N		N	7560	260	2	3.56	202203640	27132	37.57	7250	7610	7250	9490	5110	7300	7452.59	0.25	9056	1996	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1889	35.33	1.06	12	0.11	214.00	7157.00	13600	20221121	-44.41	7230	20230726	4.56	10100	-25.15	20230213	7230	4.56	20230726	13600	-44.41	20221121	7230	4.56	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
22	20230727	121136	57	100.00	KOSPI		유통업	N	N	N	N		N	7490	190	2	2.60	122600880	16526	22.88	7250	7510	7250	9490	5110	7300	7418.67	0.25	9056	-628	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1871	35.00	1.05	12	0.07	214.00	7157.00	13600	20221121	-44.93	7230	20230726	3.60	10100	-25.84	20230213	7230	3.60	20230726	13600	-44.93	20221121	7230	3.60	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
23	20230727	111138	57	100.00	KOSPI		유통업	N	N	N	N		N	7440	140	2	1.92	103469470	13964	19.34	7250	7510	7250	9490	5110	7300	7409.74	0.25	9056	-722	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1859	34.77	1.04	12	0.06	214.00	7157.00	13600	20221121	-45.29	7230	20230726	2.90	10100	-26.34	20230213	7230	2.90	20230726	13600	-45.29	20221121	7230	2.90	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
24	20230727	101136	57	100.00	KOSPI		유통업	N	N	N	N		N	7380	80	2	1.10	43662730	5936	8.22	7250	7450	7250	9490	5110	7300	7355.59	0.25	9056	503	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1844	34.49	1.03	12	0.02	214.00	7157.00	13600	20221121	-45.74	7230	20230726	2.07	10100	-26.93	20230213	7230	2.07	20230726	13600	-45.74	20221121	7230	2.07	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
25	20230727	091134	57	100.00	KOSPI		유통업	N	N	N	N		N	7350	50	2	0.68	15193100	2086	2.89	7250	7390	7250	9490	5110	7300	7283.36	0.25	9056	600	7840	7570	7400	7130	6960	7485	7045	126	2190	500	5250	10	1	24982540	1836	34.35	1.03	12	0.01	214.00	7157.00	13600	20221121	-45.96	7230	20230726	1.66	10100	-27.23	20230213	7230	1.66	20230726	13600	-45.96	20221121	7230	1.66	20230726	0.82	N	339770	500	125 억	61327	N	N	0	N	N
26	20230726	161132	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7300	-390	5	-5.07	527326470	71773	188.89	7670	7670	7230	9990	5390	7690	7347.19	0.21	0	9380	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1824	34.11	1.02	12	0.29	214.00	7157.00	13600	20221121	-46.32	7230	20230726	0.97	10100	-27.72	20230213	7230	0.97	20230726	13600	-46.32	20221121	7230	0.97	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
27	20230726	151138	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7280	-410	5	-5.33	512515600	69741	183.54	7670	7670	7230	9990	5390	7690	7348.84	0.21	0	9218	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1819	34.02	1.02	12	0.28	214.00	7157.00	13600	20221121	-46.47	7230	20230726	0.69	10100	-27.92	20230213	7230	0.69	20230726	13600	-46.47	20221121	7230	0.69	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
28	20230726	141129	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7240	-450	5	-5.85	485180570	65977	173.63	7670	7670	7230	9990	5390	7690	7353.78	0.21	0	9144	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1809	33.83	1.01	12	0.26	214.00	7157.00	13600	20221121	-46.76	7230	20230726	0.14	10100	-28.32	20230213	7230	0.14	20230726	13600	-46.76	20221121	7230	0.14	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
29	20230726	131125	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7240	-450	5	-5.85	423556520	57481	151.27	7670	7670	7230	9990	5390	7690	7368.64	0.21	0	7428	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1809	33.83	1.01	12	0.23	214.00	7157.00	13600	20221121	-46.76	7230	20230726	0.14	10100	-28.32	20230213	7230	0.14	20230726	13600	-46.76	20221121	7230	0.14	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
30	20230726	121130	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7300	-390	5	-5.07	376875550	51047	134.34	7670	7670	7250	9990	5390	7690	7382.91	0.21	0	8111	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1824	34.11	1.02	12	0.20	214.00	7157.00	13600	20221121	-46.32	7250	20230726	0.69	10100	-27.72	20230213	7250	0.69	20230726	13600	-46.32	20221121	7250	0.69	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
31	20230726	111124	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7330	-360	5	-4.68	291890380	39380	103.64	7670	7670	7250	9990	5390	7690	7412.15	0.21	0	1814	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1831	34.25	1.02	12	0.16	214.00	7157.00	13600	20221121	-46.10	7250	20230726	1.10	10100	-27.43	20230213	7250	1.10	20230726	13600	-46.10	20221121	7250	1.10	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
32	20230726	101132	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7320	-370	5	-4.81	194118620	26010	68.45	7670	7670	7310	9990	5390	7690	7463.23	0.21	0	1563	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1829	34.21	1.02	12	0.10	214.00	7157.00	13600	20221121	-46.18	7310	20230726	0.14	10100	-27.52	20230213	7310	0.14	20230726	13600	-46.18	20221121	7310	0.14	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
33	20230726	091126	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7580	-110	5	-1.43	29071350	3805	10.01	7670	7670	7570	9990	5390	7690	7640.30	0.21	0	-206	8076	7882	7786	7592	7496	7835	7545	126	2300	500	5530	10	1	24982540	1894	35.42	1.06	12	0.02	214.00	7157.00	13600	20221121	-44.26	7570	20230726	0.13	10100	-24.95	20230213	7570	0.13	20230726	13600	-44.26	20221121	7570	0.13	20230726	0.84	N	339770	500	125 억	52271	N	N	0	N	N
34	20230725	161124	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7690	-290	5	-3.63	295001050	37861	93.90	7980	7980	7690	10370	5590	7980	7791.83	0.22	0	-3381	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1921	35.93	1.07	12	0.15	214.00	7157.00	13600	20221121	-43.46	7690	20230725	0.00	10100	-23.86	20230213	7690	0.00	20230725	13600	-43.46	20221121	7690	0.00	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
35	20230725	151112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7700	-280	5	-3.51	273543110	35073	86.99	7980	7980	7700	10370	5590	7980	7799.25	0.22	0	-3280	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1924	35.98	1.08	12	0.14	214.00	7157.00	13600	20221121	-43.38	7700	20230725	0.00	10100	-23.76	20230213	7700	0.00	20230725	13600	-43.38	20221121	7700	0.00	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
36	20230725	141110	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7790	-190	5	-2.38	180224460	22997	57.04	7980	7980	7760	10370	5590	7980	7836.87	0.22	0	-1916	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1946	36.40	1.09	12	0.09	214.00	7157.00	13600	20221121	-42.72	7760	20230725	0.39	10100	-22.87	20230213	7760	0.39	20230725	13600	-42.72	20221121	7760	0.39	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
37	20230725	131121	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7790	-190	5	-2.38	141967970	18077	44.83	7980	7980	7770	10370	5590	7980	7853.51	0.22	0	-1843	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1946	36.40	1.09	12	0.07	214.00	7157.00	13600	20221121	-42.72	7770	20230725	0.26	10100	-22.87	20230213	7770	0.26	20230725	13600	-42.72	20221121	7770	0.26	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
38	20230725	121120	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7810	-170	5	-2.13	124966610	15898	39.43	7980	7980	7800	10370	5590	7980	7860.52	0.22	0	-1515	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1951	36.50	1.09	12	0.06	214.00	7157.00	13600	20221121	-42.57	7800	20230725	0.13	10100	-22.67	20230213	7800	0.13	20230725	13600	-42.57	20221121	7800	0.13	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
39	20230725	111117	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7850	-130	5	-1.63	84565250	10731	26.62	7980	7980	7830	10370	5590	7980	7880.46	0.22	0	333	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1961	36.68	1.10	12	0.04	214.00	7157.00	13600	20221121	-42.28	7830	20230725	0.26	10100	-22.28	20230213	7830	0.26	20230725	13600	-42.28	20221121	7830	0.26	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
40	20230725	101118	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7930	-50	5	-0.63	38924690	4922	12.21	7980	7980	7840	10370	5590	7980	7908.31	0.22	0	19	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1981	37.06	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.69	7840	20230725	1.15	10100	-21.49	20230213	7840	1.15	20230725	13600	-41.69	20221121	7840	1.15	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
41	20230725	091115	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7870	-110	5	-1.38	12082240	1530	3.79	7980	7980	7840	10370	5590	7980	7896.89	0.22	0	-27	8280	8130	8040	7890	7800	8085	7845	126	2390	500	5740	10	1	24982540	1966	36.78	1.10	12	0.01	214.00	7157.00	13600	20221121	-42.13	7840	20230725	0.38	10100	-22.08	20230213	7840	0.38	20230725	13600	-42.13	20221121	7840	0.38	20230725	0.84	N	339770	500	125 억	55793	N	N	0	N	N
42	20230724	161117	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7980	-210	5	-2.56	322956910	40294	239.77	8190	8190	7950	10640	5740	8190	8015.01	0.24	0	-4712	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	1994	37.29	1.11	12	0.16	214.00	7157.00	13600	20221121	-41.32	7950	20230724	0.38	10100	-20.99	20230213	7950	0.38	20230724	13600	-41.32	20221121	7950	0.38	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
43	20230724	151112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7980	-210	5	-2.56	305448120	38098	226.71	8190	8190	7950	10640	5740	8190	8017.43	0.24	0	-4728	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	1994	37.29	1.11	12	0.15	214.00	7157.00	13600	20221121	-41.32	7950	20230724	0.38	10100	-20.99	20230213	7950	0.38	20230724	13600	-41.32	20221121	7950	0.38	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
44	20230724	141110	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	7980	-210	5	-2.56	270290120	33687	200.46	8190	8190	7950	10640	5740	8190	8023.57	0.24	0	-4522	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	1994	37.29	1.11	12	0.13	214.00	7157.00	13600	20221121	-41.32	7950	20230724	0.38	10100	-20.99	20230213	7950	0.38	20230724	13600	-41.32	20221121	7950	0.38	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
45	20230724	131112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8000	-190	5	-2.32	220748190	27481	163.53	8190	8190	7950	10640	5740	8190	8032.76	0.24	0	-3366	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	1999	37.38	1.12	12	0.11	214.00	7157.00	13600	20221121	-41.18	7950	20230724	0.63	10100	-20.79	20230213	7950	0.63	20230724	13600	-41.18	20221121	7950	0.63	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
46	20230724	121114	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8000	-190	5	-2.32	162097220	20125	119.76	8190	8190	7970	10640	5740	8190	8054.52	0.24	0	-3158	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	1999	37.38	1.12	12	0.08	214.00	7157.00	13600	20221121	-41.18	7970	20230724	0.38	10100	-20.79	20230213	7970	0.38	20230724	13600	-41.18	20221121	7970	0.38	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
47	20230724	111118	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8010	-180	5	-2.20	125081430	15496	92.21	8190	8190	8010	10640	5740	8190	8071.85	0.24	0	-3158	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	2001	37.43	1.12	12	0.06	214.00	7157.00	13600	20221121	-41.10	8010	20230724	0.00	10100	-20.69	20230213	8010	0.00	20230724	13600	-41.10	20221121	8010	0.00	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
48	20230724	101106	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8090	-100	5	-1.22	65710280	8110	48.26	8190	8190	8070	10640	5740	8190	8102.38	0.24	0	-2732	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	2021	37.80	1.13	12	0.03	214.00	7157.00	13600	20221121	-40.51	8070	20230724	0.25	10100	-19.90	20230213	8070	0.25	20230724	13600	-40.51	20221121	8070	0.25	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
49	20230724	091114	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8120	-70	5	-0.85	12173390	1498	8.91	8190	8190	8110	10640	5740	8190	8126.43	0.24	0	-28	8296	8242	8176	8122	8056	8250	8130	126	2450	500	5890	10	1	24982540	2029	37.94	1.13	12	0.01	214.00	7157.00	13600	20221121	-40.29	8110	20230724	0.12	10100	-19.60	20230213	8110	0.12	20230724	13600	-40.29	20221121	8110	0.12	20230724	0.84	N	339770	500	125 억	60522	N	N	0	N	N
50	20230721	161102	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8190	0	3	0.00	135775980	16667	166.29	8190	8230	8110	10640	5740	8190	8146.39	0.24	0	1142	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2046	38.27	1.14	12	0.07	214.00	7157.00	13600	20221121	-39.78	8110	20230721	0.99	10100	-18.91	20230213	8110	0.99	20230721	13600	-39.78	20221121	8110	0.99	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
51	20230721	151104	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8180	-10	5	-0.12	126030310	15474	154.38	8190	8230	8110	10640	5740	8190	8144.65	0.24	0	1126	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2044	38.22	1.14	12	0.06	214.00	7157.00	13600	20221121	-39.85	8110	20230721	0.86	10100	-19.01	20230213	8110	0.86	20230721	13600	-39.85	20221121	8110	0.86	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
52	20230721	141059	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8130	-60	5	-0.73	98324140	12080	120.52	8190	8230	8110	10640	5740	8190	8139.42	0.24	0	1174	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2031	37.99	1.14	12	0.05	214.00	7157.00	13600	20221121	-40.22	8110	20230721	0.25	10100	-19.50	20230213	8110	0.25	20230721	13600	-40.22	20221121	8110	0.25	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
53	20230721	131104	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8140	-50	5	-0.61	75747810	9301	92.80	8190	8230	8110	10640	5740	8190	8144.05	0.24	0	1234	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2034	38.04	1.14	12	0.04	214.00	7157.00	13600	20221121	-40.15	8110	20230721	0.37	10100	-19.41	20230213	8110	0.37	20230721	13600	-40.15	20221121	8110	0.37	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
54	20230721	121118	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8160	-30	5	-0.37	60745530	7460	74.43	8190	8230	8110	10640	5740	8190	8142.83	0.24	0	1254	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2039	38.13	1.14	12	0.03	214.00	7157.00	13600	20221121	-40.00	8110	20230721	0.62	10100	-19.21	20230213	8110	0.62	20230721	13600	-40.00	20221121	8110	0.62	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
55	20230721	111114	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8150	-40	5	-0.49	43667890	5367	53.55	8190	8230	8110	10640	5740	8190	8136.37	0.24	0	1254	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2036	38.08	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.07	8110	20230721	0.49	10100	-19.31	20230213	8110	0.49	20230721	13600	-40.07	20221121	8110	0.49	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
56	20230721	101112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8160	-30	5	-0.37	37651490	4629	46.18	8190	8230	8110	10640	5740	8190	8133.83	0.24	0	1254	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2039	38.13	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.00	8110	20230721	0.62	10100	-19.21	20230213	8110	0.62	20230721	13600	-40.00	20221121	8110	0.62	20230721	0.84	N	339770	500	125 억	59476	N	N	8	N	N
57	20230721	091109	57	100.00	KOSPI		유통업	N	N	N	N		N	8200	10	2	0.12	1196020	146	1.46	8190	8230	8190	10640	5740	8190	8191.92	0.24	0	-40	8250	8220	8170	8140	8090	8235	8155	126	2450	500	5890	10	1	24982540	2049	38.32	1.15	12	0.00	214.00	7157.00	13600	20221121	-39.71	8120	20230720	0.99	10100	-18.81	20230213	8120	0.99	20230720	13600	-39.71	20221121	8120	0.99	20230720	0.84	N	339770	500	125 억	59476	N	N	8	N	N
58	20230720	161058	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8190	40	2	0.49	81690380	10017	41.59	8120	8200	8120	10590	5710	8150	8155.10	0.24	0	157	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2046	38.27	1.14	12	0.04	214.00	7157.00	13600	20221121	-39.78	8120	20230720	0.86	10100	-18.91	20230213	8120	0.86	20230720	13600	-39.78	20221121	8120	0.86	20230720	0.84	N	339770	500	125 억	59326	N	N	8	N	N
59	20230720	151058	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8190	40	2	0.49	77668900	9525	39.54	8120	8200	8120	10590	5710	8150	8154.22	0.24	0	151	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2046	38.27	1.14	12	0.04	214.00	7157.00	13600	20221121	-39.78	8120	20230720	0.86	10100	-18.91	20230213	8120	0.86	20230720	13600	-39.78	20221121	8120	0.86	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
60	20230720	141056	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8190	40	2	0.49	62069750	7616	31.62	8120	8200	8120	10590	5710	8150	8149.91	0.24	0	151	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2046	38.27	1.14	12	0.03	214.00	7157.00	13600	20221121	-39.78	8120	20230720	0.86	10100	-18.91	20230213	8120	0.86	20230720	13600	-39.78	20221121	8120	0.86	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
61	20230720	131058	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8170	20	2	0.25	50575750	6208	25.77	8120	8170	8120	10590	5710	8150	8146.87	0.24	0	150	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2041	38.18	1.14	12	0.02	214.00	7157.00	13600	20221121	-39.93	8120	20230720	0.62	10100	-19.11	20230213	8120	0.62	20230720	13600	-39.93	20221121	8120	0.62	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
62	20230720	121107	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8160	10	2	0.12	37989570	4665	19.37	8120	8160	8120	10590	5710	8150	8143.53	0.24	0	40	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2039	38.13	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.00	8120	20230720	0.49	10100	-19.21	20230213	8120	0.49	20230720	13600	-40.00	20221121	8120	0.49	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
63	20230720	111103	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8140	-10	5	-0.12	31058540	3815	15.84	8120	8160	8120	10590	5710	8150	8141.16	0.24	0	41	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2034	38.04	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.15	8120	20230720	0.25	10100	-19.41	20230213	8120	0.25	20230720	13600	-40.15	20221121	8120	0.25	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
64	20230720	101050	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8150	0	3	0.00	12858530	1580	6.56	8120	8160	8120	10590	5710	8150	8138.31	0.24	0	0	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2036	38.08	1.14	12	0.01	214.00	7157.00	13600	20221121	-40.07	8120	20230720	0.37	10100	-19.31	20230213	8120	0.37	20230720	13600	-40.07	20221121	8120	0.37	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
65	20230720	091054	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8160	10	2	0.12	2082250	256	1.06	8120	8160	8120	10590	5710	8150	8133.79	0.24	0	0	8356	8252	8196	8092	8036	8225	8065	126	2440	500	5860	10	1	24982540	2039	38.13	1.14	12	0.00	214.00	7157.00	13600	20221121	-40.00	8120	20230720	0.49	10100	-19.21	20230213	8120	0.49	20230720	13600	-40.00	20221121	8120	0.49	20230720	0.84	N	339770	500	125 억	59326	N	N	9	N	N
66	20230719	161113	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8150	-150	5	-1.81	193004950	23591	106.27	8300	8300	8140	10790	5810	8300	8181.30	0.24	0	-1815	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2036	38.08	1.14	12	0.09	214.00	7157.00	13600	20221121	-40.07	8140	20230719	0.12	10100	-19.31	20230213	8140	0.12	20230719	13600	-40.07	20221121	8140	0.12	20230719	0.82	N	339770	500	125 억	61141	N	N	9	N	N
67	20230719	151112	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8170	-130	5	-1.57	178373260	21796	98.18	8300	8300	8150	10790	5810	8300	8183.76	0.24	0	-1585	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2041	38.18	1.14	12	0.09	214.00	7157.00	13600	20221121	-39.93	8150	20230719	0.25	10100	-19.11	20230213	8150	0.25	20230719	13600	-39.93	20221121	8150	0.25	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
68	20230719	141117	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8190	-110	5	-1.33	116144260	14169	63.83	8300	8300	8150	10790	5810	8300	8197.07	0.24	0	-1585	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2046	38.27	1.14	12	0.06	214.00	7157.00	13600	20221121	-39.78	8150	20230719	0.49	10100	-18.91	20230213	8150	0.49	20230719	13600	-39.78	20221121	8150	0.49	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
69	20230719	131101	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8180	-120	5	-1.45	113567970	13854	62.41	8300	8300	8150	10790	5810	8300	8197.49	0.24	0	-1585	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2044	38.22	1.14	12	0.06	214.00	7157.00	13600	20221121	-39.85	8150	20230719	0.37	10100	-19.01	20230213	8150	0.37	20230719	13600	-39.85	20221121	8150	0.37	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
70	20230719	121119	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8180	-120	5	-1.45	97628410	11902	53.62	8300	8300	8170	10790	5810	8300	8202.69	0.24	0	-1585	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2044	38.22	1.14	12	0.05	214.00	7157.00	13600	20221121	-39.85	8170	20230719	0.12	10100	-19.01	20230213	8170	0.12	20230719	13600	-39.85	20221121	8170	0.12	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
71	20230719	111115	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8180	-120	5	-1.45	87724370	10691	48.16	8300	8300	8180	10790	5810	8300	8205.44	0.24	0	-1584	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2044	38.22	1.14	12	0.04	214.00	7157.00	13600	20221121	-39.85	8180	20230719	0.00	10100	-19.01	20230213	8180	0.00	20230719	13600	-39.85	20221121	8180	0.00	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
72	20230719	101107	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8210	-90	5	-1.08	57633470	7018	31.61	8300	8300	8180	10790	5810	8300	8212.24	0.24	0	-524	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2051	38.36	1.15	12	0.03	214.00	7157.00	13600	20221121	-39.63	8180	20230719	0.37	10100	-18.71	20230213	8180	0.37	20230719	13600	-39.63	20221121	8180	0.37	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
73	20230719	091105	57	100.00	KOSPI	신저가	유통업	N	N	N	N		N	8240	-60	5	-0.72	9615670	1164	5.24	8300	8300	8240	10790	5810	8300	8260.88	0.24	0	-110	8420	8360	8310	8250	8200	8355	8245	126	2490	500	5970	10	1	24982540	2059	38.50	1.15	12	0.00	214.00	7157.00	13600	20221121	-39.41	8240	20230719	0.00	10100	-18.42	20230213	8240	0.00	20230719	13600	-39.41	20221121	8240	0.00	20230719	0.82	N	339770	500	125 억	61141	N	N	32	N	N
74	20230718	161105	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	-40	5	-0.48	184061790	22198	90.49	8300	8370	8260	10840	5840	8340	8291.82	0.26	0	-3186	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2074	38.79	1.16	12	0.09	214.00	7157.00	13600	20221121	-38.97	8240	20230712	0.73	10100	-17.82	20230213	8240	0.73	20230712	13600	-38.97	20221121	8240	0.73	20230712	0.81	N	339770	500	125 억	64464	N	N	32	N	N
75	20230718	151104	57	100.00	KOSPI		유통업	N	N	N	N		N	8290	-50	5	-0.60	181157290	21848	89.07	8300	8370	8260	10840	5840	8340	8291.71	0.26	0	-3302	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2071	38.74	1.16	12	0.09	214.00	7157.00	13600	20221121	-39.04	8240	20230712	0.61	10100	-17.92	20230213	8240	0.61	20230712	13600	-39.04	20221121	8240	0.61	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
76	20230718	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	8290	-50	5	-0.60	149796220	18057	73.61	8300	8370	8270	10840	5840	8340	8295.74	0.26	0	-3165	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2071	38.74	1.16	12	0.07	214.00	7157.00	13600	20221121	-39.04	8240	20230712	0.61	10100	-17.92	20230213	8240	0.61	20230712	13600	-39.04	20221121	8240	0.61	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
77	20230718	131059	57	100.00	KOSPI		유통업	N	N	N	N		N	8290	-50	5	-0.60	129168710	15566	63.46	8300	8370	8270	10840	5840	8340	8298.13	0.26	0	-3170	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2071	38.74	1.16	12	0.06	214.00	7157.00	13600	20221121	-39.04	8240	20230712	0.61	10100	-17.92	20230213	8240	0.61	20230712	13600	-39.04	20221121	8240	0.61	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
78	20230718	121111	57	100.00	KOSPI		유통업	N	N	N	N		N	8290	-50	5	-0.60	110129510	13268	54.09	8300	8370	8270	10840	5840	8340	8300.39	0.26	0	-3165	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2071	38.74	1.16	12	0.05	214.00	7157.00	13600	20221121	-39.04	8240	20230712	0.61	10100	-17.92	20230213	8240	0.61	20230712	13600	-39.04	20221121	8240	0.61	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
79	20230718	111108	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	-40	5	-0.48	81560940	9818	40.02	8300	8370	8290	10840	5840	8340	8307.29	0.26	0	-2015	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2074	38.79	1.16	12	0.04	214.00	7157.00	13600	20221121	-38.97	8240	20230712	0.73	10100	-17.82	20230213	8240	0.73	20230712	13600	-38.97	20221121	8240	0.73	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
80	20230718	101101	57	100.00	KOSPI		유통업	N	N	N	N		N	8320	-20	5	-0.24	31708930	3812	15.54	8300	8370	8300	10840	5840	8340	8318.19	0.26	0	-466	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2079	38.88	1.16	12	0.02	214.00	7157.00	13600	20221121	-38.82	8240	20230712	0.97	10100	-17.62	20230213	8240	0.97	20230712	13600	-38.82	20221121	8240	0.97	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
81	20230718	091056	57	100.00	KOSPI		유통업	N	N	N	N		N	8340	0	3	0.00	4275890	514	2.10	8300	8370	8300	10840	5840	8340	8318.85	0.26	0	47	8386	8362	8316	8292	8246	8375	8305	126	2500	500	6000	10	1	24982540	2084	38.97	1.17	12	0.00	214.00	7157.00	13600	20221121	-38.68	8240	20230712	1.21	10100	-17.43	20230213	8240	1.21	20230712	13600	-38.68	20221121	8240	1.21	20230712	0.81	N	339770	500	125 억	64464	N	N	65	N	N
82	20230717	161100	57	100.00	KOSPI		유통업	N	N	N	N		N	8340	-20	5	-0.24	203577460	24529	106.77	8310	8340	8270	10860	5860	8360	8299.45	0.25	0	1075	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2084	38.97	1.17	12	0.10	214.00	7157.00	13600	20221121	-38.68	8240	20230712	1.21	10100	-17.43	20230213	8240	1.21	20230712	13600	-38.68	20221121	8240	1.21	20230712	0.81	N	339770	500	125 억	63432	N	N	65	N	N
83	20230717	151054	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	-60	5	-0.72	202469330	24396	106.19	8310	8340	8270	10860	5860	8360	8299.28	0.25	0	1040	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2074	38.79	1.16	12	0.10	214.00	7157.00	13600	20221121	-38.97	8240	20230712	0.73	10100	-17.82	20230213	8240	0.73	20230712	13600	-38.97	20221121	8240	0.73	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
84	20230717	141058	57	100.00	KOSPI		유통업	N	N	N	N		N	8330	-30	5	-0.36	180627980	21766	94.74	8310	8340	8270	10860	5860	8360	8298.63	0.25	0	2076	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2081	38.93	1.16	12	0.09	214.00	7157.00	13600	20221121	-38.75	8240	20230712	1.09	10100	-17.52	20230213	8240	1.09	20230712	13600	-38.75	20221121	8240	1.09	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
85	20230717	131048	57	100.00	KOSPI		유통업	N	N	N	N		N	8310	-50	5	-0.60	174929480	21080	91.76	8310	8340	8270	10860	5860	8360	8298.36	0.25	0	2092	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2076	38.83	1.16	12	0.08	214.00	7157.00	13600	20221121	-38.90	8240	20230712	0.85	10100	-17.72	20230213	8240	0.85	20230712	13600	-38.90	20221121	8240	0.85	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
86	20230717	121059	57	100.00	KOSPI		유통업	N	N	N	N		N	8310	-50	5	-0.60	101253440	12187	53.05	8310	8340	8300	10860	5860	8360	8308.32	0.25	0	-394	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2076	38.83	1.16	12	0.05	214.00	7157.00	13600	20221121	-38.90	8240	20230712	0.85	10100	-17.72	20230213	8240	0.85	20230712	13600	-38.90	20221121	8240	0.85	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
87	20230717	111049	57	100.00	KOSPI		유통업	N	N	N	N		N	8330	-30	5	-0.36	67650970	8142	35.44	8310	8340	8300	10860	5860	8360	8308.89	0.25	0	-365	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2081	38.93	1.16	12	0.03	214.00	7157.00	13600	20221121	-38.75	8240	20230712	1.09	10100	-17.52	20230213	8240	1.09	20230712	13600	-38.75	20221121	8240	1.09	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
88	20230717	101049	57	100.00	KOSPI		유통업	N	N	N	N		N	8320	-40	5	-0.48	36627350	4408	19.19	8310	8340	8300	10860	5860	8360	8309.29	0.25	0	-365	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2079	38.88	1.16	12	0.02	214.00	7157.00	13600	20221121	-38.82	8240	20230712	0.97	10100	-17.62	20230213	8240	0.97	20230712	13600	-38.82	20221121	8240	0.97	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
89	20230717	091050	57	100.00	KOSPI		유통업	N	N	N	N		N	8300	-60	5	-0.72	19231090	2315	10.08	8310	8340	8300	10860	5860	8360	8307.17	0.25	0	-664	8466	8412	8346	8292	8226	8440	8320	126	2500	500	6010	10	1	24982540	2074	38.79	1.16	12	0.01	214.00	7157.00	13600	20221121	-38.97	8240	20230712	0.73	10100	-17.82	20230213	8240	0.73	20230712	13600	-38.97	20221121	8240	0.73	20230712	0.81	N	339770	500	125 억	63432	N	N	12	N	N
90	20230714	161049	57	100.00	KOSPI		유통업	N	N	N	N		N	8360	10	2	0.12	188111010	22587	200.04	8320	8400	8280	10850	5850	8350	8328.29	0.24	0	2441	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2089	39.07	1.17	12	0.09	214.00	7157.00	13600	20221121	-38.53	8240	20230712	1.46	10100	-17.23	20230213	8240	1.46	20230712	13600	-38.53	20221121	8240	1.46	20230712	0.81	N	339770	500	125 억	58717	N	N	12	N	N
91	20230714	151052	57	100.00	KOSPI		유통업	N	N	N	N		N	8330	-20	5	-0.24	183414090	22024	195.06	8320	8400	8280	10850	5850	8350	8327.92	0.24	0	2630	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2081	38.93	1.16	12	0.09	214.00	7157.00	13600	20221121	-38.75	8240	20230712	1.09	10100	-17.52	20230213	8240	1.09	20230712	13600	-38.75	20221121	8240	1.09	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
92	20230714	141059	57	100.00	KOSPI		유통업	N	N	N	N		N	8390	40	2	0.48	142953960	17179	152.15	8320	8400	8280	10850	5850	8350	8321.44	0.24	0	4187	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2096	39.21	1.17	12	0.07	214.00	7157.00	13600	20221121	-38.31	8240	20230712	1.82	10100	-16.93	20230213	8240	1.82	20230712	13600	-38.31	20221121	8240	1.82	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
93	20230714	131045	57	100.00	KOSPI		유통업	N	N	N	N		N	8350	0	3	0.00	120611880	14507	128.48	8320	8350	8280	10850	5850	8350	8314.05	0.24	0	3945	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2086	39.02	1.17	12	0.06	214.00	7157.00	13600	20221121	-38.60	8240	20230712	1.33	10100	-17.33	20230213	8240	1.33	20230712	13600	-38.60	20221121	8240	1.33	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
94	20230714	121044	57	100.00	KOSPI		유통업	N	N	N	N		N	8330	-20	5	-0.24	109783830	13209	116.99	8320	8350	8280	10850	5850	8350	8311.29	0.24	0	3975	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2081	38.93	1.16	12	0.05	214.00	7157.00	13600	20221121	-38.75	8240	20230712	1.09	10100	-17.52	20230213	8240	1.09	20230712	13600	-38.75	20221121	8240	1.09	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
95	20230714	111056	57	100.00	KOSPI		유통업	N	N	N	N		N	8330	-20	5	-0.24	105270350	12667	112.19	8320	8350	8280	10850	5850	8350	8310.60	0.24	0	3975	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2081	38.93	1.16	12	0.05	214.00	7157.00	13600	20221121	-38.75	8240	20230712	1.09	10100	-17.52	20230213	8240	1.09	20230712	13600	-38.75	20221121	8240	1.09	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
96	20230714	101056	57	100.00	KOSPI		유통업	N	N	N	N		N	8340	-10	5	-0.12	67698000	8154	72.22	8320	8350	8280	10850	5850	8350	8302.43	0.24	0	3979	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2084	38.97	1.17	12	0.03	214.00	7157.00	13600	20221121	-38.68	8240	20230712	1.21	10100	-17.43	20230213	8240	1.21	20230712	13600	-38.68	20221121	8240	1.21	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
97	20230714	091052	57	100.00	KOSPI		유통업	N	N	N	N		N	8290	-60	5	-0.72	45177270	5443	48.21	8320	8350	8280	10850	5850	8350	8300.07	0.24	0	3990	8450	8400	8350	8300	8250	8425	8325	126	2500	500	6010	10	1	24982540	2071	38.74	1.16	12	0.02	214.00	7157.00	13600	20221121	-39.04	8240	20230712	0.61	10100	-17.92	20230213	8240	0.61	20230712	13600	-39.04	20221121	8240	0.61	20230712	0.81	N	339770	500	125 억	58717	N	N	234	N	N
98	20230713	161045	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8350	10	2	0.12	94144340	11281	38.29	8340	8400	8300	10840	5840	8340	8345.36	0.24	0	-338	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2086	39.02	1.17	12	0.05	214.00	7157.00	13600	20221121	-38.60	8240	20230712	1.33	10100	-17.33	20230213	8240	1.33	20230712	13600	-38.60	20221121	8240	1.33	20230712	0.80	N	339770	500	125 억	58913	N	N	234	N	N
99	20230713	151041	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8370	30	2	0.36	85314160	10224	34.70	8340	8400	8300	10840	5840	8340	8344.50	0.24	0	-199	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2091	39.11	1.17	12	0.04	214.00	7157.00	13600	20221121	-38.46	8240	20230712	1.58	10100	-17.13	20230213	8240	1.58	20230712	13600	-38.46	20221121	8240	1.58	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
100	20230713	141041	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8350	10	2	0.12	78452940	9403	31.92	8340	8400	8300	10840	5840	8340	8343.39	0.24	0	-11	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2086	39.02	1.17	12	0.04	214.00	7157.00	13600	20221121	-38.60	8240	20230712	1.33	10100	-17.33	20230213	8240	1.33	20230712	13600	-38.60	20221121	8240	1.33	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
101	20230713	131045	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8360	20	2	0.24	73834300	8850	30.04	8340	8400	8300	10840	5840	8340	8342.86	0.24	0	-11	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2089	39.07	1.17	12	0.04	214.00	7157.00	13600	20221121	-38.53	8240	20230712	1.46	10100	-17.23	20230213	8240	1.46	20230712	13600	-38.53	20221121	8240	1.46	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
102	20230713	121041	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8340	0	3	0.00	65963260	7907	26.84	8340	8400	8300	10840	5840	8340	8342.39	0.24	0	221	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2084	38.97	1.17	12	0.03	214.00	7157.00	13600	20221121	-38.68	8240	20230712	1.21	10100	-17.43	20230213	8240	1.21	20230712	13600	-38.68	20221121	8240	1.21	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
103	20230713	111044	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8350	10	2	0.12	54196230	6497	22.05	8340	8400	8300	10840	5840	8340	8341.73	0.24	0	278	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2086	39.02	1.17	12	0.03	214.00	7157.00	13600	20221121	-38.60	8240	20230712	1.33	10100	-17.33	20230213	8240	1.33	20230712	13600	-38.60	20221121	8240	1.33	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
104	20230713	101037	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8360	20	2	0.24	34382790	4123	13.99	8340	8400	8300	10840	5840	8340	8339.27	0.24	0	153	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2089	39.07	1.17	12	0.02	214.00	7157.00	13600	20221121	-38.53	8240	20230712	1.46	10100	-17.23	20230213	8240	1.46	20230712	13600	-38.53	20221121	8240	1.46	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
105	20230713	091040	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8370	30	2	0.36	10584310	1270	4.31	8340	8400	8300	10840	5840	8340	8334.10	0.24	0	138	8486	8412	8326	8252	8166	8370	8210	126	2500	500	6000	10	1	24982540	2091	39.11	1.17	12	0.01	214.00	7157.00	13600	20221121	-38.46	8240	20230712	1.58	10100	-17.13	20230213	8240	1.58	20230712	13600	-38.46	20221121	8240	1.58	20230712	0.80	N	339770	500	125 억	58913	N	N	26	N	N
106	20230712	161036	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8340	-20	5	-0.24	244073950	29417	117.87	8400	8400	8240	10860	5860	8360	8296.91	0.23	0	758	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2084	38.97	1.17	12	0.12	214.00	7157.00	13600	20221121	-38.68	8240	20230712	1.21	10100	-17.43	20230213	8240	1.21	20230712	13600	-38.68	20221121	8240	1.21	20230712	0.81	N	339770	500	125 억	57936	N	N	26	N	N
107	20230712	151027	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8350	-10	5	-0.12	239001480	28809	115.43	8400	8400	8240	10860	5860	8360	8296.07	0.23	0	759	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2086	39.02	1.17	12	0.12	214.00	7157.00	13600	20221121	-38.60	8240	20230712	1.33	10100	-17.33	20230213	8240	1.33	20230712	13600	-38.60	20221121	8240	1.33	20230712	0.81	N	339770	500	125 억	57936	N	N	37	N	N
108	20230712	141024	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8300	-60	5	-0.72	165979510	20030	80.26	8400	8400	8240	10860	5860	8360	8286.55	0.23	0	1043	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2074	38.79	1.16	12	0.08	214.00	7157.00	13600	20221121	-38.97	8240	20230712	0.73	10100	-17.82	20230213	8240	0.73	20230712	13600	-38.97	20221121	8240	0.73	20230712	0.81	N	339770	500	125 억	57936	N	N	37	N	N
109	20230712	131026	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8300	-60	5	-0.72	149072310	17991	72.09	8400	8400	8240	10860	5860	8360	8285.94	0.23	0	1590	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2074	38.79	1.16	12	0.07	214.00	7157.00	13600	20221121	-38.97	8240	20230712	0.73	10100	-17.82	20230213	8240	0.73	20230712	13600	-38.97	20221121	8240	0.73	20230712	0.81	N	339770	500	125 억	57936	N	N	37	N	N
110	20230712	121032	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8280	-80	5	-0.96	134192290	16196	64.90	8400	8400	8240	10860	5860	8360	8285.52	0.23	0	1591	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2069	38.69	1.16	12	0.06	214.00	7157.00	13600	20221121	-39.12	8240	20230712	0.49	10100	-18.02	20230213	8240	0.49	20230712	13600	-39.12	20221121	8240	0.49	20230712	0.81	N	339770	500	125 억	57936	N	N	37	N	N
111	20230712	111031	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8270	-90	5	-1.08	108231280	13057	52.32	8400	8400	8240	10860	5860	8360	8289.14	0.23	0	1591	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2066	38.64	1.16	12	0.05	214.00	7157.00	13600	20221121	-39.19	8240	20230712	0.36	10100	-18.12	20230213	8240	0.36	20230712	13600	-39.19	20221121	8240	0.36	20230712	0.81	N	339770	500	125 억	57936	N	N	37	N	N
112	20230712	101031	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8280	-80	5	-0.96	81869320	9871	39.55	8400	8400	8240	10860	5860	8360	8293.92	0.23	0	1505	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2069	38.69	1.16	12	0.04	214.00	7157.00	13600	20221121	-39.12	8240	20230712	0.49	10100	-18.02	20230213	8240	0.49	20230712	13600	-39.12	20221121	8240	0.49	20230712	0.81	N	339770	500	125 억	57936	N	N	37	N	N
113	20230712	091032	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8400	40	2	0.48	2961240	353	1.41	8400	8400	8360	10860	5860	8360	8388.78	0.23	0	-83	8473	8416	8363	8306	8253	8445	8335	126	2500	500	6010	10	1	24982540	2099	39.25	1.17	12	0.00	214.00	7157.00	13600	20221121	-38.24	8310	20230711	1.08	10100	-16.83	20230213	8310	1.08	20230711	13600	-38.24	20221121	8310	1.08	20230711	0.81	N	339770	500	125 억	57936	N	N	37	N	N
114	20230711	161018	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8360	-40	5	-0.48	207808660	24872	115.32	8340	8420	8310	10920	5880	8400	8355.11	0.22	0	2025	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2089	39.07	1.17	12	0.10	214.00	7157.00	13600	20221121	-38.53	8310	20230711	0.60	10100	-17.23	20230213	8310	0.60	20230711	13600	-38.53	20221121	8310	0.60	20230711	0.81	N	339770	500	125 억	55916	N	N	37	N	N
115	20230711	151014	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8370	-30	5	-0.36	203284910	24331	112.81	8340	8420	8310	10920	5880	8400	8354.98	0.22	0	2020	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2091	39.11	1.17	12	0.10	214.00	7157.00	13600	20221121	-38.46	8310	20230711	0.72	10100	-17.13	20230213	8310	0.72	20230711	13600	-38.46	20221121	8310	0.72	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
116	20230711	141007	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8340	-60	5	-0.71	180157990	21559	99.96	8340	8420	8310	10920	5880	8400	8356.51	0.22	0	1641	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2084	38.97	1.17	12	0.09	214.00	7157.00	13600	20221121	-38.68	8310	20230711	0.36	10100	-17.43	20230213	8310	0.36	20230711	13600	-38.68	20221121	8310	0.36	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
117	20230711	130958	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8340	-60	5	-0.71	154103530	18435	85.47	8340	8420	8310	10920	5880	8400	8359.29	0.22	0	1532	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2084	38.97	1.17	12	0.07	214.00	7157.00	13600	20221121	-38.68	8310	20230711	0.36	10100	-17.43	20230213	8310	0.36	20230711	13600	-38.68	20221121	8310	0.36	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
118	20230711	121020	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8320	-80	5	-0.95	143907000	17213	79.81	8340	8420	8310	10920	5880	8400	8360.37	0.22	0	1532	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2079	38.88	1.16	12	0.07	214.00	7157.00	13600	20221121	-38.82	8310	20230711	0.12	10100	-17.62	20230213	8310	0.12	20230711	13600	-38.82	20221121	8310	0.12	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
119	20230711	111024	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8380	-20	5	-0.24	97226190	11619	53.87	8340	8420	8340	10920	5880	8400	8367.86	0.22	0	1416	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2094	39.16	1.17	12	0.05	214.00	7157.00	13600	20221121	-38.38	8340	20230711	0.48	10100	-17.03	20230213	8340	0.48	20230711	13600	-38.38	20221121	8340	0.48	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
120	20230711	101023	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8360	-40	5	-0.48	65650240	7845	36.37	8340	8420	8340	10920	5880	8400	8368.42	0.22	0	1590	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2089	39.07	1.17	12	0.03	214.00	7157.00	13600	20221121	-38.53	8340	20230711	0.24	10100	-17.23	20230213	8340	0.24	20230711	13600	-38.53	20221121	8340	0.24	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
121	20230711	091018	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8390	-10	5	-0.12	9769990	1170	5.42	8340	8420	8340	10920	5880	8400	8350.42	0.22	0	0	8540	8470	8430	8360	8320	8450	8340	126	2520	500	6040	10	1	24982540	2096	39.21	1.17	12	0.00	214.00	7157.00	13600	20221121	-38.31	8340	20230711	0.60	10100	-16.93	20230213	8340	0.60	20230711	13600	-38.31	20221121	8340	0.60	20230711	0.81	N	339770	500	125 억	55916	N	N	0	N	N
122	20230710	161010	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8400	-150	5	-1.75	180891480	21466	92.59	8480	8500	8390	11110	5990	8550	8426.89	0.22	0	1165	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2099	39.25	1.17	12	0.09	214.00	7157.00	13600	20221121	-38.24	8390	20230710	0.12	10100	-16.83	20230213	8390	0.12	20230710	13600	-38.24	20221121	8390	0.12	20230710	0.82	N	339770	500	125 억	54767	N	N	0	N	N
123	20230710	151013	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8420	-130	5	-1.52	166636450	19768	85.26	8480	8500	8390	11110	5990	8550	8429.61	0.22	0	1255	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2104	39.35	1.18	12	0.08	214.00	7157.00	13600	20221121	-38.09	8390	20230710	0.36	10100	-16.63	20230213	8390	0.36	20230710	13600	-38.09	20221121	8390	0.36	20230710	0.82	N	339770	500	125 억	54767	N	N	0	N	N
124	20230710	141001	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8440	-110	5	-1.29	121215690	14367	61.97	8480	8500	8400	11110	5990	8550	8437.09	0.22	0	988	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2109	39.44	1.18	12	0.06	214.00	7157.00	13600	20221121	-37.94	8400	20230710	0.48	10100	-16.44	20230213	8400	0.48	20230710	13600	-37.94	20221121	8400	0.48	20230710	0.82	N	339770	500	125 억	54767	N	N	0	N	N
125	20230710	130950	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8440	-110	5	-1.29	109701830	13000	56.07	8480	8500	8400	11110	5990	8550	8438.60	0.22	0	988	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2109	39.44	1.18	12	0.05	214.00	7157.00	13600	20221121	-37.94	8400	20230710	0.48	10100	-16.44	20230213	8400	0.48	20230710	13600	-37.94	20221121	8400	0.48	20230710	0.82	N	339770	500	125 억	54767	N	N	0	N	N
126	20230710	121018	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8470	-80	5	-0.94	91743360	10870	46.88	8480	8500	8400	11110	5990	8550	8440.05	0.22	0	1108	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2116	39.58	1.18	12	0.04	214.00	7157.00	13600	20221121	-37.72	8400	20230710	0.83	10100	-16.14	20230213	8400	0.83	20230710	13600	-37.72	20221121	8400	0.83	20230710	0.82	N	339770	500	125 억	54767	N	N	0	N	N
127	20230710	111014	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8430	-120	5	-1.40	79291440	9395	40.52	8480	8500	8400	11110	5990	8550	8439.75	0.22	0	976	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2106	39.39	1.18	12	0.04	214.00	7157.00	13600	20221121	-38.01	8400	20230710	0.36	10100	-16.53	20230213	8400	0.36	20230710	13600	-38.01	20221121	8400	0.36	20230710	0.82	N	339770	500	125 억	54767	N	N	0	N	N
128	20230710	101015	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8480	-70	5	-0.82	30857040	3645	15.72	8480	8500	8430	11110	5990	8550	8465.58	0.22	0	139	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2119	39.63	1.18	12	0.01	214.00	7157.00	13600	20221121	-37.65	8400	20230707	0.95	10100	-16.04	20230213	8400	0.95	20230707	13600	-37.65	20221121	8400	0.95	20230707	0.82	N	339770	500	125 억	54767	N	N	0	N	N
129	20230710	091006	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8470	-80	5	-0.94	6026550	711	3.07	8480	8500	8470	11110	5990	8550	8476.16	0.22	0	2	8796	8672	8536	8412	8276	8605	8345	126	2560	500	6150	10	1	24982540	2116	39.58	1.18	12	0.00	214.00	7157.00	13600	20221121	-37.72	8400	20230707	0.83	10100	-16.14	20230213	8400	0.83	20230707	13600	-37.72	20221121	8400	0.83	20230707	0.82	N	339770	500	125 억	54767	N	N	0	N	N
130	20230707	161003	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8550	80	2	0.94	195624000	23095	48.59	8560	8660	8400	11010	5930	8470	8470.38	0.24	0	-377	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2136	39.95	1.19	12	0.09	214.00	7157.00	13600	20221121	-37.13	8400	20230707	1.79	10100	-15.35	20230213	8400	1.79	20230707	13600	-37.13	20221121	8400	1.79	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
131	20230707	151003	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8480	10	2	0.12	176424600	20847	43.86	8560	8660	8400	11010	5930	8470	8462.83	0.24	0	-1490	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2119	39.63	1.18	12	0.08	214.00	7157.00	13600	20221121	-37.65	8400	20230707	0.95	10100	-16.04	20230213	8400	0.95	20230707	13600	-37.65	20221121	8400	0.95	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
132	20230707	141020	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8460	-10	5	-0.12	154061490	18207	38.31	8560	8660	8400	11010	5930	8470	8461.66	0.24	0	-1473	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2114	39.53	1.18	12	0.07	214.00	7157.00	13600	20221121	-37.79	8400	20230707	0.71	10100	-16.24	20230213	8400	0.71	20230707	13600	-37.79	20221121	8400	0.71	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
133	20230707	131009	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8420	-50	5	-0.59	135812400	16043	33.75	8560	8660	8400	11010	5930	8470	8465.52	0.24	0	-2185	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2104	39.35	1.18	12	0.06	214.00	7157.00	13600	20221121	-38.09	8400	20230707	0.24	10100	-16.63	20230213	8400	0.24	20230707	13600	-38.09	20221121	8400	0.24	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
134	20230707	121012	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8460	-10	5	-0.12	111818440	13207	27.79	8560	8660	8400	11010	5930	8470	8466.60	0.24	0	-2819	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2114	39.53	1.18	12	0.05	214.00	7157.00	13600	20221121	-37.79	8400	20230707	0.71	10100	-16.24	20230213	8400	0.71	20230707	13600	-37.79	20221121	8400	0.71	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
135	20230707	111019	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8440	-30	5	-0.35	81250520	9577	20.15	8560	8660	8430	11010	5930	8470	8483.92	0.24	0	-3341	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2109	39.44	1.18	12	0.04	214.00	7157.00	13600	20221121	-37.94	8430	20230707	0.12	10100	-16.44	20230213	8430	0.12	20230707	13600	-37.94	20221121	8430	0.12	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
136	20230707	101003	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8490	20	2	0.24	49772980	5852	12.31	8560	8660	8460	11010	5930	8470	8505.29	0.24	0	-2228	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2121	39.67	1.19	12	0.02	214.00	7157.00	13600	20221121	-37.57	8460	20230707	0.35	10100	-15.94	20230213	8460	0.35	20230707	13600	-37.57	20221121	8460	0.35	20230707	0.83	N	339770	500	125 억	59022	N	N	19	N	N
137	20230707	091005	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8590	120	2	1.42	16361020	1919	4.04	8560	8660	8470	11010	5930	8470	8525.81	0.24	0	44	8903	8686	8573	8356	8243	8630	8300	126	2540	500	6090	10	1	24982540	2146	40.14	1.20	12	0.01	214.00	7157.00	13600	20221121	-36.84	8460	20230706	1.54	10100	-14.95	20230213	8460	1.54	20230706	13600	-36.84	20221121	8460	1.54	20230706	0.83	N	339770	500	125 억	59022	N	N	19	N	N
138	20230706	161005	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8470	-270	5	-3.09	403057440	47194	330.63	8550	8790	8460	11360	6120	8740	8540.44	0.25	0	-2990	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2116	39.58	1.18	12	0.19	214.00	7157.00	13600	20221121	-37.72	8460	20230706	0.12	10100	-16.14	20230213	8460	0.12	20230706	13600	-37.72	20221121	8460	0.12	20230706	0.84	N	339770	500	125 억	63499	N	N	19	N	N
139	20230706	151005	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8490	-250	5	-2.86	379489820	44411	311.13	8550	8790	8470	11360	6120	8740	8544.95	0.25	0	-3489	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2121	39.67	1.19	12	0.18	214.00	7157.00	13600	20221121	-37.57	8470	20230706	0.24	10100	-15.94	20230213	8470	0.24	20230706	13600	-37.57	20221121	8470	0.24	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
140	20230706	141005	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8500	-240	5	-2.75	361394180	42281	296.21	8550	8790	8480	11360	6120	8740	8547.44	0.25	0	-3049	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2124	39.72	1.19	12	0.17	214.00	7157.00	13600	20221121	-37.50	8480	20230706	0.24	10100	-15.84	20230213	8480	0.24	20230706	13600	-37.50	20221121	8480	0.24	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
141	20230706	131002	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8580	-160	5	-1.83	244810580	28585	200.26	8550	8790	8510	11360	6120	8740	8564.30	0.25	0	-608	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2144	40.09	1.20	12	0.11	214.00	7157.00	13600	20221121	-36.91	8510	20230706	0.82	10100	-15.05	20230213	8510	0.82	20230706	13600	-36.91	20221121	8510	0.82	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
142	20230706	120934	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8590	-150	5	-1.72	215826780	25201	176.55	8550	8790	8510	11360	6120	8740	8564.21	0.25	0	29	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2146	40.14	1.20	12	0.10	214.00	7157.00	13600	20221121	-36.84	8510	20230706	0.94	10100	-14.95	20230213	8510	0.94	20230706	13600	-36.84	20221121	8510	0.94	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
143	20230706	111009	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8620	-120	5	-1.37	199226730	23272	163.04	8550	8790	8510	11360	6120	8740	8560.79	0.25	0	480	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2153	40.28	1.20	12	0.09	214.00	7157.00	13600	20221121	-36.62	8510	20230706	1.29	10100	-14.65	20230213	8510	1.29	20230706	13600	-36.62	20221121	8510	1.29	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
144	20230706	101005	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8550	-190	5	-2.17	183438810	21435	150.17	8550	8790	8510	11360	6120	8740	8557.91	0.25	0	632	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2136	39.95	1.19	12	0.09	214.00	7157.00	13600	20221121	-37.13	8510	20230706	0.47	10100	-15.35	20230213	8510	0.47	20230706	13600	-37.13	20221121	8510	0.47	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
145	20230706	091004	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	8530	-210	5	-2.40	122196390	14269	99.96	8550	8790	8510	11360	6120	8740	8563.77	0.25	0	498	8833	8786	8733	8686	8633	8810	8710	126	2620	500	6290	10	1	24982540	2131	39.86	1.19	12	0.06	214.00	7157.00	13600	20221121	-37.28	8510	20230706	0.24	10100	-15.54	20230213	8510	0.24	20230706	13600	-37.28	20221121	8510	0.24	20230706	0.84	N	339770	500	125 억	63499	N	N	1	N	N
146	20230705	160959	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8740	-20	5	-0.23	124546770	14263	71.52	8720	8780	8680	11380	6140	8760	8732.16	0.26	0	-2241	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2183	40.84	1.22	12	0.06	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.84	N	339770	500	125 억	65697	N	N	1	N	N
147	20230705	150955	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8740	-20	5	-0.23	121401350	13903	69.72	8720	8780	8680	11380	6140	8760	8732.03	0.26	0	-2119	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2183	40.84	1.22	12	0.06	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
148	20230705	140945	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8760	0	3	0.00	104746430	11994	60.14	8720	8780	8680	11380	6140	8760	8733.24	0.26	0	-1887	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2188	40.93	1.22	12	0.05	214.00	7157.00	13600	20221121	-35.59	8620	20230626	1.62	10100	-13.27	20230213	8620	1.62	20230626	13600	-35.59	20221121	8620	1.62	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
149	20230705	130948	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8740	-20	5	-0.23	94831710	10861	54.46	8720	8780	8680	11380	6140	8760	8731.40	0.26	0	-987	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2183	40.84	1.22	12	0.04	214.00	7157.00	13600	20221121	-35.74	8620	20230626	1.39	10100	-13.47	20230213	8620	1.39	20230626	13600	-35.74	20221121	8620	1.39	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
150	20230705	120945	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8760	0	3	0.00	86336540	9887	49.58	8720	8780	8680	11380	6140	8760	8732.33	0.26	0	-899	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2188	40.93	1.22	12	0.04	214.00	7157.00	13600	20221121	-35.59	8620	20230626	1.62	10100	-13.27	20230213	8620	1.62	20230626	13600	-35.59	20221121	8620	1.62	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
151	20230705	110956	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8760	0	3	0.00	62366990	7149	35.85	8720	8780	8680	11380	6140	8760	8723.88	0.26	0	-37	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2188	40.93	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.59	8620	20230626	1.62	10100	-13.27	20230213	8620	1.62	20230626	13600	-35.59	20221121	8620	1.62	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
152	20230705	100948	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	-40	5	-0.46	35069740	4025	20.18	8720	8780	8680	11380	6140	8760	8712.98	0.26	0	358	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2178	40.75	1.22	12	0.02	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
153	20230705	090947	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8730	-30	5	-0.34	10507440	1206	6.05	8720	8780	8700	11380	6140	8760	8712.64	0.26	0	699	8860	8810	8730	8680	8600	8835	8705	126	2620	500	6300	10	1	24982540	2181	40.79	1.22	12	0.00	214.00	7157.00	13600	20221121	-35.81	8620	20230626	1.28	10100	-13.56	20230213	8620	1.28	20230626	13600	-35.81	20221121	8620	1.28	20230626	0.84	N	339770	500	125 억	65697	N	N	3	N	N
154	20230704	160942	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8760	60	2	0.69	169109960	19432	105.54	8680	8780	8650	11310	6090	8700	8702.50	0.26	0	3268	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2188	40.93	1.22	12	0.08	214.00	7157.00	13600	20221121	-35.59	8620	20230626	1.62	10100	-13.27	20230213	8620	1.62	20230626	13600	-35.59	20221121	8620	1.62	20230626	0.85	N	339770	500	125 억	65157	N	N	3	N	N
155	20230704	150931	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8770	70	2	0.80	157890160	18151	98.58	8680	8780	8650	11310	6090	8700	8698.70	0.26	0	3168	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2191	40.98	1.23	12	0.07	214.00	7157.00	13600	20221121	-35.51	8620	20230626	1.74	10100	-13.17	20230213	8620	1.74	20230626	13600	-35.51	20221121	8620	1.74	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
156	20230704	140937	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8720	20	2	0.23	124064960	14287	77.60	8680	8720	8650	11310	6090	8700	8683.77	0.26	0	701	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2178	40.75	1.22	12	0.06	214.00	7157.00	13600	20221121	-35.88	8620	20230626	1.16	10100	-13.66	20230213	8620	1.16	20230626	13600	-35.88	20221121	8620	1.16	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
157	20230704	130925	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	0	3	0.00	97217330	11201	60.84	8680	8700	8650	11310	6090	8700	8679.34	0.26	0	-188	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2173	40.65	1.22	12	0.04	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
158	20230704	120936	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-10	5	-0.11	92255740	10630	57.73	8680	8700	8650	11310	6090	8700	8678.81	0.26	0	-188	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2171	40.61	1.21	12	0.04	214.00	7157.00	13600	20221121	-36.10	8620	20230626	0.81	10100	-13.96	20230213	8620	0.81	20230626	13600	-36.10	20221121	8620	0.81	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
159	20230704	110929	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8690	-10	5	-0.11	70767570	8156	44.30	8680	8700	8650	11310	6090	8700	8676.75	0.26	0	-188	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2171	40.61	1.21	12	0.03	214.00	7157.00	13600	20221121	-36.10	8620	20230626	0.81	10100	-13.96	20230213	8620	0.81	20230626	13600	-36.10	20221121	8620	0.81	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
160	20230704	100924	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	0	3	0.00	50668850	5844	31.74	8680	8700	8650	11310	6090	8700	8670.23	0.26	0	-188	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2173	40.65	1.22	12	0.02	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
161	20230704	090924	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8660	-40	5	-0.46	20732050	2394	13.00	8680	8700	8650	11310	6090	8700	8660.00	0.26	0	101	8760	8730	8700	8670	8640	8715	8655	126	2610	500	6260	10	1	24982540	2163	40.47	1.21	12	0.01	214.00	7157.00	13600	20221121	-36.32	8620	20230626	0.46	10100	-14.26	20230213	8620	0.46	20230626	13600	-36.32	20221121	8620	0.46	20230626	0.85	N	339770	500	125 억	65157	N	N	83	N	N
162	20230703	160915	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-40	5	-0.46	159301530	18312	147.82	8730	8730	8670	11360	6120	8740	8699.29	0.26	0	755	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2173	40.65	1.22	12	0.07	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.86	N	339770	500	125 억	64338	N	N	83	N	N
163	20230703	150924	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-30	5	-0.34	145893700	16771	135.38	8730	8730	8670	11360	6120	8740	8699.17	0.26	0	798	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2176	40.70	1.22	12	0.07	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N
164	20230703	140923	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-40	5	-0.46	139461850	16032	129.42	8730	8730	8670	11360	6120	8740	8698.97	0.26	0	804	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2173	40.65	1.22	12	0.06	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N
165	20230703	130918	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8700	-40	5	-0.46	111938750	12867	103.87	8730	8730	8670	11360	6120	8740	8699.68	0.26	0	842	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2173	40.65	1.22	12	0.05	214.00	7157.00	13600	20221121	-36.03	8620	20230626	0.93	10100	-13.86	20230213	8620	0.93	20230626	13600	-36.03	20221121	8620	0.93	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N
166	20230703	120924	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-30	5	-0.34	88994750	10230	82.58	8730	8730	8670	11360	6120	8740	8699.39	0.26	0	870	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2176	40.70	1.22	12	0.04	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N
167	20230703	110918	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-30	5	-0.34	73491950	8450	68.21	8730	8730	8670	11360	6120	8740	8697.27	0.26	0	417	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2176	40.70	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N
168	20230703	100905	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-30	5	-0.34	56170640	6461	52.16	8730	8730	8670	11360	6120	8740	8693.80	0.26	0	432	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2176	40.70	1.22	12	0.03	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N
169	20230703	090914	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	8710	-30	5	-0.34	8165240	938	7.57	8730	8730	8690	11360	6120	8740	8704.95	0.26	0	145	8826	8782	8736	8692	8646	8785	8695	126	2620	500	6290	10	1	24982540	2176	40.70	1.22	12	0.00	214.00	7157.00	13600	20221121	-35.96	8620	20230626	1.04	10100	-13.76	20230213	8620	1.04	20230626	13600	-35.96	20221121	8620	1.04	20230626	0.86	N	339770	500	125 억	64338	N	N	5	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History