KissMeData/013000/price/prices-20230801.csv at 6629c34db6fead5fbb02f58a42c7abbf8a337062

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160308	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	-14	5	-1.05	124672417	94141	205.56	1333	1341	1315	1732	934	1333	1324.32	2.01	-13593	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	379	24.89	0.83	12	0.33	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.27	N	013000	500	143 억	575910	N	N	1	N	N
3	20230831	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-8	5	-0.60	119487858	90212	196.98	1333	1341	1315	1732	934	1333	1324.52	2.01	-13516	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	380	25.00	0.83	12	0.31	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1175	12.77	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
4	20230831	140401	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	0	3	0.00	98091511	74138	161.88	1333	1334	1315	1732	934	1333	1323.09	2.01	-12244	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	383	25.15	0.84	12	0.26	53.00	1596.00	2555	20221114	-47.83	1175	20221013	13.45	1790	-25.53	20230112	1178	13.16	20230727	2555	-47.83	20221114	1175	13.45	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
5	20230831	130355	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-16	5	-1.20	68945114	52217	114.02	1333	1333	1315	1732	934	1333	1320.36	2.01	-10166	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	378	24.85	0.83	12	0.18	53.00	1596.00	2555	20221114	-48.45	1175	20221013	12.09	1790	-26.42	20230112	1178	11.80	20230727	2555	-48.45	20221114	1175	12.09	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
6	20230831	120358	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-16	5	-1.20	47038121	35632	77.80	1333	1333	1315	1732	934	1333	1320.11	2.01	-5562	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	378	24.85	0.83	12	0.12	53.00	1596.00	2555	20221114	-48.45	1175	20221013	12.09	1790	-26.42	20230112	1178	11.80	20230727	2555	-48.45	20221114	1175	12.09	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
7	20230831	110522	57	100.00	KOSPI	유통업	N	N	N	N	N	1322	-11	5	-0.83	29589875	22387	48.88	1333	1333	1315	1732	934	1333	1321.74	2.01	-2601	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	379	24.94	0.83	12	0.08	53.00	1596.00	2555	20221114	-48.26	1175	20221013	12.51	1790	-26.15	20230112	1178	12.22	20230727	2555	-48.26	20221114	1175	12.51	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
8	20230831	100427	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	-14	5	-1.05	24251522	18343	40.05	1333	1333	1315	1732	934	1333	1322.11	2.01	-2451	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	379	24.89	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
9	20230831	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	-9	5	-0.68	7911065	5955	13.00	1333	1333	1322	1732	934	1333	1328.47	2.01	-1239	1339	1336	1330	1327	1321	1337	1328	144	399	500	930	1	1	28705031	380	24.98	0.83	12	0.02	53.00	1596.00	2555	20221114	-48.18	1175	20221013	12.68	1790	-26.03	20230112	1178	12.39	20230727	2555	-48.18	20221114	1175	12.68	20221013	1.27	N	013000	500	143 억	575910	N	N	2	N	N
10	20230830	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	10	2	0.76	60865364	45796	70.74	1328	1333	1324	1719	927	1323	1329.05	2.03	-3683	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	383	25.15	0.84	12	0.16	53.00	1596.00	2555	20221114	-47.83	1175	20221013	13.45	1790	-25.53	20230112	1178	13.16	20230727	2555	-47.83	20221114	1175	13.45	20221013	1.26	N	013000	500	143 억	583709	N	N	2	N	N
11	20230830	150339	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	8	2	0.60	50703110	38142	58.92	1328	1333	1324	1719	927	1323	1329.32	2.03	-3310	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	382	25.11	0.83	12	0.13	53.00	1596.00	2555	20221114	-47.91	1175	20221013	13.28	1790	-25.64	20230112	1178	12.99	20230727	2555	-47.91	20221114	1175	13.28	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
12	20230830	140400	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	8	2	0.60	39078512	29402	45.42	1328	1333	1324	1719	927	1323	1329.11	2.03	-2986	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	382	25.11	0.83	12	0.10	53.00	1596.00	2555	20221114	-47.91	1175	20221013	13.28	1790	-25.64	20230112	1178	12.99	20230727	2555	-47.91	20221114	1175	13.28	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
13	20230830	130346	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	5	2	0.38	36977506	27823	42.98	1328	1333	1324	1719	927	1323	1329.03	2.03	-2961	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	381	25.06	0.83	12	0.10	53.00	1596.00	2555	20221114	-48.02	1175	20221013	13.02	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1175	13.02	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
14	20230830	120353	57	100.00	KOSPI	유통업	N	N	N	N	N	1326	3	2	0.23	33280577	25037	38.67	1328	1333	1324	1719	927	1323	1329.26	2.03	-2889	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	381	25.02	0.83	12	0.09	53.00	1596.00	2555	20221114	-48.10	1175	20221013	12.85	1790	-25.92	20230112	1178	12.56	20230727	2555	-48.10	20221114	1175	12.85	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
15	20230830	110512	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	4	2	0.30	29286314	22022	34.02	1328	1333	1325	1719	927	1323	1329.87	2.03	-2590	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	381	25.04	0.83	12	0.08	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1175	12.94	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
16	20230830	100415	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	10	2	0.76	27610217	20762	32.07	1328	1333	1325	1719	927	1323	1329.84	2.03	-2149	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	383	25.15	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.83	1175	20221013	13.45	1790	-25.53	20230112	1178	13.16	20230727	2555	-47.83	20221114	1175	13.45	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
17	20230830	090326	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	6	2	0.45	970770	731	1.13	1328	1329	1328	1719	927	1323	1328.00	2.03	-108	1349	1335	1319	1305	1289	1343	1313	144	396	500	920	1	1	28705031	381	25.08	0.83	12	0.00	53.00	1596.00	2555	20221114	-47.98	1175	20221013	13.11	1790	-25.75	20230112	1178	12.82	20230727	2555	-47.98	20221114	1175	13.11	20221013	1.26	N	013000	500	143 억	583709	N	N	0	N	N
18	20230829	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	16	2	1.22	83933631	63703	158.95	1307	1333	1303	1699	915	1307	1317.58	2.03	302	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	380	24.96	0.83	12	0.22	53.00	1596.00	2555	20221114	-48.22	1175	20221013	12.60	1790	-26.09	20230112	1178	12.31	20230727	2555	-48.22	20221114	1175	12.60	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
19	20230829	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	3	2	0.23	80971568	61455	153.34	1307	1333	1303	1699	915	1307	1317.57	2.03	321	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	376	24.72	0.82	12	0.21	53.00	1596.00	2555	20221114	-48.73	1175	20221013	11.49	1790	-26.82	20230112	1178	11.21	20230727	2555	-48.73	20221114	1175	11.49	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
20	20230829	140404	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	12	2	0.92	55695073	42139	105.15	1307	1333	1307	1699	915	1307	1321.70	2.03	449	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	379	24.89	0.83	12	0.15	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
21	20230829	130350	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	12	2	0.92	51964425	39302	98.07	1307	1333	1307	1699	915	1307	1322.18	2.03	942	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	379	24.89	0.83	12	0.14	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
22	20230829	120400	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	21	2	1.61	37722836	28514	71.15	1307	1333	1307	1699	915	1307	1322.96	2.03	170	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	381	25.06	0.83	12	0.10	53.00	1596.00	2555	20221114	-48.02	1175	20221013	13.02	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1175	13.02	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
23	20230829	110557	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	20	2	1.53	33315537	25190	62.85	1307	1333	1307	1699	915	1307	1322.57	2.03	172	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	381	25.04	0.83	12	0.09	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1175	12.94	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
24	20230829	100427	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	18	2	1.38	25807388	19517	48.70	1307	1333	1307	1699	915	1307	1322.30	2.03	51	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	380	25.00	0.83	12	0.07	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1175	12.77	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
25	20230829	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	8	2	0.61	4066263	3111	7.76	1307	1315	1307	1699	915	1307	1307.06	2.03	-384	1325	1316	1298	1289	1271	1320	1293	144	392	500	910	1	1	28705031	377	24.81	0.82	12	0.01	53.00	1596.00	2555	20221114	-48.53	1175	20221013	11.91	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1175	11.91	20221013	1.29	N	013000	500	143 억	583407	N	N	0	N	N
26	20230828	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	15	2	1.16	51763223	39972	56.89	1292	1307	1280	1679	905	1292	1294.98	2.02	2347	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	375	24.66	0.82	12	0.14	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
27	20230828	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	13	2	1.01	45434842	35129	49.99	1292	1307	1280	1679	905	1292	1293.37	2.02	2347	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	375	24.62	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.92	1175	20221013	11.06	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1175	11.06	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
28	20230828	140302	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	12	2	0.93	41320422	31974	45.50	1292	1307	1280	1679	905	1292	1292.31	2.02	2412	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	374	24.60	0.82	12	0.11	53.00	1596.00	2555	20221114	-48.96	1175	20221013	10.98	1790	-27.15	20230112	1178	10.70	20230727	2555	-48.96	20221114	1175	10.98	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
29	20230828	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	13	2	1.01	40607518	31426	44.72	1292	1307	1280	1679	905	1292	1292.16	2.02	2354	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	375	24.62	0.82	12	0.11	53.00	1596.00	2555	20221114	-48.92	1175	20221013	11.06	1790	-27.09	20230112	1178	10.78	20230727	2555	-48.92	20221114	1175	11.06	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
30	20230828	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	6	2	0.46	37657519	29163	41.50	1292	1302	1280	1679	905	1292	1291.28	2.02	2283	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	373	24.49	0.81	12	0.10	53.00	1596.00	2555	20221114	-49.20	1175	20221013	10.47	1790	-27.49	20230112	1178	10.19	20230727	2555	-49.20	20221114	1175	10.47	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
31	20230828	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	1	2	0.08	25640174	19891	28.31	1292	1300	1280	1679	905	1292	1289.03	2.02	1514	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	371	24.40	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.39	1175	20221013	10.04	1790	-27.77	20230112	1178	9.76	20230727	2555	-49.39	20221114	1175	10.04	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
32	20230828	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	-6	5	-0.46	14012663	10886	15.49	1292	1292	1280	1679	905	1292	1287.22	2.02	847	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	369	24.26	0.81	12	0.04	53.00	1596.00	2555	20221114	-49.67	1175	20221013	9.45	1790	-28.16	20230112	1178	9.17	20230727	2555	-49.67	20221114	1175	9.45	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
33	20230828	090302	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-1	5	-0.08	5987936	4646	6.61	1292	1292	1280	1679	905	1292	1288.84	2.02	-161	1314	1302	1293	1281	1272	1309	1288	144	387	500	900	1	1	28705031	371	24.36	0.81	12	0.02	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.29	N	013000	500	143 억	581060	N	N	0	N	N
34	20230825	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	1	2	0.08	90572378	70086	131.80	1291	1305	1284	1678	904	1291	1292.30	2.05	-3074	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	371	24.38	0.81	12	0.24	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
35	20230825	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	1	2	0.08	88573065	68533	128.88	1291	1305	1284	1678	904	1291	1292.41	2.05	-3133	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	371	24.38	0.81	12	0.24	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
36	20230825	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	-1	5	-0.08	78241818	60508	113.79	1291	1305	1285	1678	904	1291	1293.08	2.05	-2792	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	370	24.34	0.81	12	0.21	53.00	1596.00	2555	20221114	-49.51	1175	20221013	9.79	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1175	9.79	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
37	20230825	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	6	2	0.46	70101471	54217	101.96	1291	1304	1285	1678	904	1291	1292.98	2.05	-2637	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	372	24.47	0.81	12	0.19	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
38	20230825	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	11	2	0.85	67199261	51977	97.75	1291	1304	1285	1678	904	1291	1292.87	2.05	-2537	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	374	24.57	0.82	12	0.18	53.00	1596.00	2555	20221114	-49.04	1175	20221013	10.81	1790	-27.26	20230112	1178	10.53	20230727	2555	-49.04	20221114	1175	10.81	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
39	20230825	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	5	2	0.39	54980096	42572	80.06	1291	1304	1285	1678	904	1291	1291.46	2.05	-2151	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	372	24.45	0.81	12	0.15	53.00	1596.00	2555	20221114	-49.28	1175	20221013	10.30	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1175	10.30	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
40	20230825	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	-1	5	-0.08	31059720	24051	45.23	1291	1304	1285	1678	904	1291	1291.41	2.05	-194	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	370	24.34	0.81	12	0.08	53.00	1596.00	2555	20221114	-49.51	1175	20221013	9.79	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1175	9.79	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
41	20230825	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	1	2	0.08	8402815	6487	12.20	1291	1304	1291	1678	904	1291	1295.33	2.05	-142	1327	1309	1292	1274	1257	1318	1283	144	387	500	900	1	1	28705031	371	24.38	0.81	12	0.02	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.30	N	013000	500	143 억	588731	N	N	2	N	N
42	20230824	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	6	2	0.47	68730852	53067	114.00	1282	1310	1275	1670	900	1285	1295.17	2.05	196	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	371	24.36	0.81	12	0.18	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.31	N	013000	500	143 억	588535	N	N	2	N	N
43	20230824	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	6	2	0.47	65166401	50309	108.08	1282	1310	1275	1670	900	1285	1295.32	2.05	301	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	371	24.36	0.81	12	0.18	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
44	20230824	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	5	2	0.39	61129143	47186	101.37	1282	1310	1275	1670	900	1285	1295.49	2.05	301	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	370	24.34	0.81	12	0.16	53.00	1596.00	2555	20221114	-49.51	1175	20221013	9.79	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1175	9.79	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
45	20230824	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	17	2	1.32	58985986	45533	97.82	1282	1310	1275	1670	900	1285	1295.46	2.05	3	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	374	24.57	0.82	12	0.16	53.00	1596.00	2555	20221114	-49.04	1175	20221013	10.81	1790	-27.26	20230112	1178	10.53	20230727	2555	-49.04	20221114	1175	10.81	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
46	20230824	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	23	2	1.79	53761646	41496	89.14	1282	1310	1275	1670	900	1285	1295.59	2.05	86	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	375	24.68	0.82	12	0.14	53.00	1596.00	2555	20221114	-48.81	1175	20221013	11.32	1790	-26.93	20230112	1178	11.04	20230727	2555	-48.81	20221114	1175	11.32	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
47	20230824	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	16	2	1.25	31961429	24740	53.15	1282	1310	1275	1670	900	1285	1291.89	2.05	1478	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	373	24.55	0.82	12	0.09	53.00	1596.00	2555	20221114	-49.08	1175	20221013	10.72	1790	-27.32	20230112	1178	10.44	20230727	2555	-49.08	20221114	1175	10.72	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
48	20230824	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	9	2	0.70	17012723	13247	28.46	1282	1295	1275	1670	900	1285	1284.27	2.05	1675	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	371	24.42	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.35	1175	20221013	10.13	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1175	10.13	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
49	20230824	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	0	3	0.00	5717321	4457	9.57	1282	1285	1282	1670	900	1285	1282.77	2.05	1307	1298	1291	1282	1275	1266	1287	1271	144	385	500	890	1	1	28705031	369	24.25	0.81	12	0.02	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.31	N	013000	500	143 억	588535	N	N	1	N	N
50	20230823	160258	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	10	2	0.78	59664382	46537	103.87	1288	1289	1273	1657	893	1275	1282.08	2.06	-2008	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	369	24.25	0.81	12	0.16	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.31	N	013000	500	143 억	590543	N	N	1	N	N
51	20230823	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	12	2	0.94	58302067	45477	101.50	1288	1289	1273	1657	893	1275	1282.01	2.06	-1974	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	369	24.28	0.81	12	0.16	53.00	1596.00	2555	20221114	-49.63	1175	20221013	9.53	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1175	9.53	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
52	20230823	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	13	2	1.02	53180530	41497	92.62	1288	1289	1273	1657	893	1275	1281.55	2.06	-1657	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	370	24.30	0.81	12	0.14	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
53	20230823	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1282	7	2	0.55	49160234	38363	85.63	1288	1289	1273	1657	893	1275	1281.45	2.06	-653	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	368	24.19	0.80	12	0.13	53.00	1596.00	2555	20221114	-49.82	1175	20221013	9.11	1790	-28.38	20230112	1178	8.83	20230727	2555	-49.82	20221114	1175	9.11	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
54	20230823	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	1282	7	2	0.55	29764304	23216	51.82	1288	1289	1275	1657	893	1275	1282.06	2.06	-1673	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	368	24.19	0.80	12	0.08	53.00	1596.00	2555	20221114	-49.82	1175	20221013	9.11	1790	-28.38	20230112	1178	8.83	20230727	2555	-49.82	20221114	1175	9.11	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
55	20230823	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	10	2	0.78	26511358	20667	46.13	1288	1289	1275	1657	893	1275	1282.79	2.06	-1863	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	369	24.25	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
56	20230823	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	12	2	0.94	12783886	9936	22.18	1288	1289	1282	1657	893	1275	1286.62	2.06	-1770	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	369	24.28	0.81	12	0.03	53.00	1596.00	2555	20221114	-49.63	1175	20221013	9.53	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1175	9.53	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
57	20230823	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	13	2	1.02	3385008	2628	5.87	1288	1289	1288	1657	893	1275	1288.05	2.06	-672	1319	1297	1277	1255	1235	1287	1245	144	382	500	890	1	1	28705031	370	24.30	0.81	12	0.01	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.31	N	013000	500	143 억	590543	N	N	0	N	N
58	20230822	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1275	-14	5	-1.09	57472515	44797	147.64	1283	1299	1257	1675	903	1289	1282.96	2.06	-1509	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	366	24.06	0.80	12	0.16	53.00	1596.00	2555	20221114	-50.10	1175	20221013	8.51	1790	-28.77	20230112	1178	8.23	20230727	2555	-50.10	20221114	1175	8.51	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
59	20230822	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	-9	5	-0.70	50823577	39588	130.47	1283	1299	1257	1675	903	1289	1283.81	2.06	-1509	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	367	24.15	0.80	12	0.14	53.00	1596.00	2555	20221114	-49.90	1175	20221013	8.94	1790	-28.49	20230112	1178	8.66	20230727	2555	-49.90	20221114	1175	8.94	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
60	20230822	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	-1	5	-0.08	48666930	37904	124.92	1283	1299	1257	1675	903	1289	1283.95	2.06	-1087	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	370	24.30	0.81	12	0.13	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
61	20230822	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	2	2	0.16	46237418	36006	118.66	1283	1299	1257	1675	903	1289	1284.16	2.06	-1087	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	371	24.36	0.81	12	0.13	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
62	20230822	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	3	2	0.23	39729459	30941	101.97	1283	1299	1257	1675	903	1289	1284.04	2.06	-1087	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	371	24.38	0.81	12	0.11	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
63	20230822	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	-1	5	-0.08	34161651	26616	87.72	1283	1299	1257	1675	903	1289	1283.50	2.06	-1118	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	370	24.30	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
64	20230822	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	0	3	0.00	28219361	22008	72.53	1283	1299	1257	1675	903	1289	1282.23	2.06	-1075	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	370	24.32	0.81	12	0.08	53.00	1596.00	2555	20221114	-49.55	1175	20221013	9.70	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1175	9.70	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
65	20230822	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	4	2	0.31	9218022	7179	23.66	1283	1293	1283	1675	903	1289	1284.03	2.06	35	1302	1295	1284	1277	1266	1298	1280	144	386	500	900	1	1	28705031	371	24.40	0.81	12	0.03	53.00	1596.00	2555	20221114	-49.39	1175	20221013	10.04	1790	-27.77	20230112	1178	9.76	20230727	2555	-49.39	20221114	1175	10.04	20221013	1.32	N	013000	500	143 억	592052	N	N	3	N	N
66	20230821	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	-9	5	-0.69	38918767	30341	37.82	1289	1291	1273	1687	909	1298	1282.70	2.04	-1287	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	370	24.32	0.81	12	0.11	53.00	1596.00	2555	20221114	-49.55	1175	20221013	9.70	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1175	9.70	20221013	1.34	N	013000	500	143 억	586831	N	N	3	N	N
67	20230821	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	-12	5	-0.92	38174325	29763	37.10	1289	1291	1273	1687	909	1298	1282.61	2.04	-1132	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	369	24.26	0.81	12	0.10	53.00	1596.00	2555	20221114	-49.67	1175	20221013	9.45	1790	-28.16	20230112	1178	9.17	20230727	2555	-49.67	20221114	1175	9.45	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
68	20230821	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	-12	5	-0.92	33470674	26111	32.54	1289	1291	1273	1687	909	1298	1281.86	2.04	103	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	369	24.26	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.67	1175	20221013	9.45	1790	-28.16	20230112	1178	9.17	20230727	2555	-49.67	20221114	1175	9.45	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
69	20230821	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	-8	5	-0.62	27813302	21709	27.06	1289	1291	1273	1687	909	1298	1281.19	2.04	184	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	370	24.34	0.81	12	0.08	53.00	1596.00	2555	20221114	-49.51	1175	20221013	9.79	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1175	9.79	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
70	20230821	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-7	5	-0.54	26129148	20402	25.43	1289	1291	1273	1687	909	1298	1280.72	2.04	294	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	371	24.36	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
71	20230821	110258	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-7	5	-0.54	20189102	15793	19.68	1289	1291	1273	1687	909	1298	1278.36	2.04	887	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	371	24.36	0.81	12	0.06	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
72	20230821	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-13	5	-1.00	17949845	14056	17.52	1289	1289	1273	1687	909	1298	1277.02	2.04	1025	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	369	24.25	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
73	20230821	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	-9	5	-0.69	217837	169	0.21	1289	1289	1287	1687	909	1298	1288.98	2.04	-26	1322	1310	1289	1277	1256	1316	1283	144	389	500	900	1	1	28705031	370	24.32	0.81	12	0.00	53.00	1596.00	2555	20221114	-49.55	1175	20221013	9.70	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1175	9.70	20221013	1.34	N	013000	500	143 억	586831	N	N	1	N	N
74	20230818	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	13	2	1.01	102519211	80231	84.90	1277	1301	1268	1670	900	1285	1277.80	2.03	-3626	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	373	24.49	0.81	12	0.28	53.00	1596.00	2555	20221114	-49.20	1175	20221013	10.47	1790	-27.49	20230112	1178	10.19	20230727	2555	-49.20	20221114	1175	10.47	20221013	1.37	N	013000	500	143 억	583451	N	N	1	N	N
75	20230818	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	12	2	0.93	99111246	77606	82.12	1277	1301	1268	1670	900	1285	1277.11	2.03	-3277	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	372	24.47	0.81	12	0.27	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
76	20230818	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	13	2	1.01	97743244	76548	81.00	1277	1301	1268	1670	900	1285	1276.89	2.03	-3165	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	373	24.49	0.81	12	0.27	53.00	1596.00	2555	20221114	-49.20	1175	20221013	10.47	1790	-27.49	20230112	1178	10.19	20230727	2555	-49.20	20221114	1175	10.47	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
77	20230818	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	5	2	0.39	91871652	72011	76.20	1277	1290	1268	1670	900	1285	1275.80	2.03	-3617	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	370	24.34	0.81	12	0.25	53.00	1596.00	2555	20221114	-49.51	1175	20221013	9.79	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1175	9.79	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
78	20230818	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	0	3	0.00	86733236	68017	71.97	1277	1285	1268	1670	900	1285	1275.17	2.03	-4279	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	369	24.25	0.81	12	0.24	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
79	20230818	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	1282	-3	5	-0.23	74345754	58375	61.77	1277	1285	1268	1670	900	1285	1273.59	2.03	-4711	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	368	24.19	0.80	12	0.20	53.00	1596.00	2555	20221114	-49.82	1175	20221013	9.11	1790	-28.38	20230112	1178	8.83	20230727	2555	-49.82	20221114	1175	9.11	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
80	20230818	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1271	-14	5	-1.09	27825660	21822	23.09	1277	1277	1271	1670	900	1285	1275.12	2.03	-4585	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	365	23.98	0.80	12	0.08	53.00	1596.00	2555	20221114	-50.25	1175	20221013	8.17	1790	-28.99	20230112	1178	7.89	20230727	2555	-50.25	20221114	1175	8.17	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
81	20230818	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	1272	-13	5	-1.01	19284612	15112	15.99	1277	1277	1272	1670	900	1285	1276.11	2.03	-2917	1309	1296	1277	1264	1245	1287	1255	144	385	500	890	1	1	28705031	365	24.00	0.80	12	0.05	53.00	1596.00	2555	20221114	-50.22	1175	20221013	8.26	1790	-28.94	20230112	1178	7.98	20230727	2555	-50.22	20221114	1175	8.26	20221013	1.37	N	013000	500	143 억	583451	N	N	0	N	N
82	20230817	160257	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-2	5	-0.16	120696529	94443	125.63	1287	1290	1258	1673	901	1287	1277.98	2.07	-13350	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	369	24.25	0.81	12	0.33	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
83	20230817	150259	57	100.00	KOSPI	유통업	N	N	N	N	N	1284	-3	5	-0.23	115148281	90124	119.88	1287	1290	1258	1673	901	1287	1277.67	2.07	-13701	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	369	24.23	0.80	12	0.31	53.00	1596.00	2555	20221114	-49.75	1175	20221013	9.28	1790	-28.27	20230112	1178	9.00	20230727	2555	-49.75	20221114	1175	9.28	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
84	20230817	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	1284	-3	5	-0.23	101797810	79730	106.05	1287	1290	1258	1673	901	1287	1276.78	2.07	-13431	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	369	24.23	0.80	12	0.28	53.00	1596.00	2555	20221114	-49.75	1175	20221013	9.28	1790	-28.27	20230112	1178	9.00	20230727	2555	-49.75	20221114	1175	9.28	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
85	20230817	130254	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-2	5	-0.16	93463510	73228	97.41	1287	1290	1258	1673	901	1287	1276.34	2.07	-13474	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	369	24.25	0.81	12	0.26	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
86	20230817	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1278	-9	5	-0.70	80432085	63084	83.91	1287	1287	1258	1673	901	1287	1275.00	2.07	-18670	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	367	24.11	0.80	12	0.22	53.00	1596.00	2555	20221114	-49.98	1175	20221013	8.77	1790	-28.60	20230112	1178	8.49	20230727	2555	-49.98	20221114	1175	8.77	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
87	20230817	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-2	5	-0.16	68271124	53583	71.27	1287	1287	1258	1673	901	1287	1274.12	2.07	-20403	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	369	24.25	0.81	12	0.19	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
88	20230817	100255	57	100.00	KOSPI	유통업	N	N	N	N	N	1265	-22	5	-1.71	53524427	42052	55.94	1287	1287	1258	1673	901	1287	1272.82	2.07	-17846	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	363	23.87	0.79	12	0.15	53.00	1596.00	2555	20221114	-50.49	1175	20221013	7.66	1790	-29.33	20230112	1178	7.39	20230727	2555	-50.49	20221114	1175	7.66	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
89	20230817	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	1273	-14	5	-1.09	15610326	12172	16.19	1287	1287	1268	1673	901	1287	1282.48	2.07	-2758	1320	1303	1292	1275	1264	1298	1270	144	386	500	900	1	1	28705031	365	24.02	0.80	12	0.04	53.00	1596.00	2555	20221114	-50.18	1175	20221013	8.34	1790	-28.88	20230112	1178	8.06	20230727	2555	-50.18	20221114	1175	8.34	20221013	1.38	N	013000	500	143 억	595474	N	N	2	N	N
90	20230816	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	1287	-26	5	-1.98	97429039	75178	124.58	1298	1309	1281	1706	920	1313	1295.98	2.11	-9173	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	369	24.28	0.81	12	0.26	53.00	1596.00	2555	20221114	-49.63	1175	20221013	9.53	1790	-28.10	20230112	1178	9.25	20230727	2555	-49.63	20221114	1175	9.53	20221013	1.36	N	013000	500	143 억	604647	N	N	2	N	N
91	20230816	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-28	5	-2.13	94076764	72567	120.25	1298	1309	1285	1706	920	1313	1296.41	2.11	-8584	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	369	24.25	0.81	12	0.25	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
92	20230816	140254	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	-21	5	-1.60	91229433	70352	116.58	1298	1309	1285	1706	920	1313	1296.76	2.11	-8159	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	371	24.38	0.81	12	0.25	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
93	20230816	130257	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-18	5	-1.37	90344412	69668	115.45	1298	1309	1285	1706	920	1313	1296.78	2.11	-7878	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	372	24.43	0.81	12	0.24	53.00	1596.00	2555	20221114	-49.32	1175	20221013	10.21	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1175	10.21	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
94	20230816	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	1290	-23	5	-1.75	78668149	60590	100.41	1298	1309	1290	1706	920	1313	1298.37	2.11	-9158	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	370	24.34	0.81	12	0.21	53.00	1596.00	2555	20221114	-49.51	1175	20221013	9.79	1790	-27.93	20230112	1178	9.51	20230727	2555	-49.51	20221114	1175	9.79	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
95	20230816	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-10	5	-0.76	75757011	58339	96.68	1298	1309	1291	1706	920	1313	1298.57	2.11	-8295	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	374	24.58	0.82	12	0.20	53.00	1596.00	2555	20221114	-49.00	1175	20221013	10.89	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1175	10.89	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
96	20230816	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-13	5	-0.99	62367426	48000	79.54	1298	1309	1294	1706	920	1313	1299.32	2.11	-8090	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	373	24.53	0.81	12	0.17	53.00	1596.00	2555	20221114	-49.12	1175	20221013	10.64	1790	-27.37	20230112	1178	10.36	20230727	2555	-49.12	20221114	1175	10.64	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
97	20230816	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-18	5	-1.37	10554697	8142	13.49	1298	1298	1295	1706	920	1313	1296.33	2.11	-5614	1341	1327	1312	1298	1283	1327	1298	144	393	500	910	1	1	28705031	372	24.43	0.81	12	0.03	53.00	1596.00	2555	20221114	-49.32	1175	20221013	10.21	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1175	10.21	20221013	1.36	N	013000	500	143 억	604647	N	N	4	N	N
98	20230814	160253	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	0	3	0.00	79008860	60321	162.32	1313	1326	1297	1706	920	1313	1309.80	2.15	-12150	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	377	24.77	0.82	12	0.21	53.00	1596.00	2555	20221114	-48.61	1175	20221013	11.74	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1175	11.74	20221013	1.36	N	013000	500	143 억	616796	N	N	4	N	N
99	20230814	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	2	2	0.15	78407488	59863	161.09	1313	1326	1297	1706	920	1313	1309.78	2.15	-12151	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	377	24.81	0.82	12	0.21	53.00	1596.00	2555	20221114	-48.53	1175	20221013	11.91	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1175	11.91	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
100	20230814	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	3	2	0.23	68724671	52517	141.32	1313	1317	1297	1706	920	1313	1308.62	2.15	-11793	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	378	24.83	0.82	12	0.18	53.00	1596.00	2555	20221114	-48.49	1175	20221013	12.00	1790	-26.48	20230112	1178	11.71	20230727	2555	-48.49	20221114	1175	12.00	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
101	20230814	130252	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-1	5	-0.08	56862840	43498	117.05	1313	1317	1297	1706	920	1313	1307.25	2.15	-11087	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	377	24.75	0.82	12	0.15	53.00	1596.00	2555	20221114	-48.65	1175	20221013	11.66	1790	-26.70	20230112	1178	11.38	20230727	2555	-48.65	20221114	1175	11.66	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
102	20230814	120251	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-2	5	-0.15	43715849	33494	90.13	1313	1317	1297	1706	920	1313	1305.18	2.15	-8684	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	376	24.74	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.69	1175	20221013	11.57	1790	-26.76	20230112	1178	11.29	20230727	2555	-48.69	20221114	1175	11.57	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
103	20230814	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-3	5	-0.23	32205618	24707	66.49	1313	1317	1297	1706	920	1313	1303.50	2.15	-8010	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	376	24.72	0.82	12	0.09	53.00	1596.00	2555	20221114	-48.73	1175	20221013	11.49	1790	-26.82	20230112	1178	11.21	20230727	2555	-48.73	20221114	1175	11.49	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
104	20230814	100251	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-4	5	-0.30	17455233	13389	36.03	1313	1317	1297	1706	920	1313	1303.70	2.15	-7996	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	376	24.70	0.82	12	0.05	53.00	1596.00	2555	20221114	-48.77	1175	20221013	11.40	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1175	11.40	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
105	20230814	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	4	2	0.30	4138598	3152	8.48	1313	1317	1307	1706	920	1313	1313.01	2.15	-2787	1347	1330	1320	1303	1293	1325	1298	144	393	500	910	1	1	28705031	378	24.85	0.83	12	0.01	53.00	1596.00	2555	20221114	-48.45	1175	20221013	12.09	1790	-26.42	20230112	1178	11.80	20230727	2555	-48.45	20221114	1175	12.09	20221013	1.36	N	013000	500	143 억	616796	N	N	7	N	N
106	20230811	160250	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	-10	5	-0.76	48999046	37161	112.63	1323	1337	1310	1719	927	1323	1318.56	2.15	-49	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	377	24.77	0.82	12	0.13	53.00	1596.00	2555	20221114	-48.61	1175	20221013	11.74	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1175	11.74	20221013	1.37	N	013000	500	143 억	616845	N	N	7	N	N
107	20230811	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	-5	5	-0.38	44536626	33768	102.35	1323	1337	1310	1719	927	1323	1318.90	2.15	570	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	378	24.87	0.83	12	0.12	53.00	1596.00	2555	20221114	-48.41	1175	20221013	12.17	1790	-26.37	20230112	1178	11.88	20230727	2555	-48.41	20221114	1175	12.17	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
108	20230811	140250	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	0	3	0.00	42815731	32460	98.38	1323	1337	1310	1719	927	1323	1319.03	2.15	731	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	380	24.96	0.83	12	0.11	53.00	1596.00	2555	20221114	-48.22	1175	20221013	12.60	1790	-26.09	20230112	1178	12.31	20230727	2555	-48.22	20221114	1175	12.60	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
109	20230811	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	1	2	0.08	35047330	26554	80.48	1323	1337	1310	1719	927	1323	1319.85	2.15	1269	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	380	24.98	0.83	12	0.09	53.00	1596.00	2555	20221114	-48.18	1175	20221013	12.68	1790	-26.03	20230112	1178	12.39	20230727	2555	-48.18	20221114	1175	12.68	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
110	20230811	120249	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	1	2	0.08	26447122	20060	60.80	1323	1337	1310	1719	927	1323	1318.40	2.15	1394	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	380	24.98	0.83	12	0.07	53.00	1596.00	2555	20221114	-48.18	1175	20221013	12.68	1790	-26.03	20230112	1178	12.39	20230727	2555	-48.18	20221114	1175	12.68	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
111	20230811	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	-3	5	-0.23	23838755	18085	54.81	1323	1337	1310	1719	927	1323	1318.15	2.15	1552	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	379	24.91	0.83	12	0.06	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
112	20230811	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1322	-1	5	-0.08	18594324	14106	42.75	1323	1337	1310	1719	927	1323	1318.19	2.15	1631	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	379	24.94	0.83	12	0.05	53.00	1596.00	2555	20221114	-48.26	1175	20221013	12.51	1790	-26.15	20230112	1178	12.22	20230727	2555	-48.26	20221114	1175	12.51	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
113	20230811	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-2	5	-0.15	716478	542	1.64	1323	1323	1321	1719	927	1323	1321.92	2.15	-329	1341	1331	1314	1304	1287	1337	1310	144	396	500	920	1	1	28705031	379	24.92	0.83	12	0.00	53.00	1596.00	2555	20221114	-48.30	1175	20221013	12.43	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1175	12.43	20221013	1.37	N	013000	500	143 억	616845	N	N	10	N	N
114	20230810	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	26	2	2.00	42835889	32794	79.65	1297	1324	1297	1686	908	1297	1305.82	2.15	2972	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	380	24.96	0.83	12	0.11	53.00	1596.00	2555	20221114	-48.22	1175	20221013	12.60	1790	-26.09	20230112	1178	12.31	20230727	2555	-48.22	20221114	1175	12.60	20221013	1.36	N	013000	500	143 억	616177	N	N	10	N	N
115	20230810	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	26	2	2.00	39486299	30262	73.50	1297	1323	1297	1686	908	1297	1304.81	2.15	3086	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	380	24.96	0.83	12	0.11	53.00	1596.00	2555	20221114	-48.22	1175	20221013	12.60	1790	-26.09	20230112	1178	12.31	20230727	2555	-48.22	20221114	1175	12.60	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
116	20230810	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	23	2	1.77	36600537	28078	68.20	1297	1320	1297	1686	908	1297	1303.53	2.15	2789	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	379	24.91	0.83	12	0.10	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
117	20230810	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	18	2	1.39	30625464	23523	57.13	1297	1315	1297	1686	908	1297	1301.94	2.15	2142	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	377	24.81	0.82	12	0.08	53.00	1596.00	2555	20221114	-48.53	1175	20221013	11.91	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1175	11.91	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
118	20230810	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	10	2	0.77	26371480	20279	49.26	1297	1310	1297	1686	908	1297	1300.43	2.15	1594	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	375	24.66	0.82	12	0.07	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
119	20230810	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	5	2	0.39	22645591	17422	42.32	1297	1310	1297	1686	908	1297	1299.83	2.15	3	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	374	24.57	0.82	12	0.06	53.00	1596.00	2555	20221114	-49.04	1175	20221013	10.81	1790	-27.26	20230112	1178	10.53	20230727	2555	-49.04	20221114	1175	10.81	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
120	20230810	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	0	3	0.00	19329724	14870	36.12	1297	1310	1297	1686	908	1297	1299.91	2.15	8	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	372	24.47	0.81	12	0.05	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
121	20230810	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	12	2	0.93	9443637	7257	17.63	1297	1309	1297	1686	908	1297	1301.31	2.15	263	1321	1309	1285	1273	1249	1315	1279	144	389	500	900	1	1	28705031	376	24.70	0.82	12	0.03	53.00	1596.00	2555	20221114	-48.77	1175	20221013	11.40	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1175	11.40	20221013	1.36	N	013000	500	143 억	616177	N	N	0	N	N
122	20230809	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	9	2	0.70	52670031	41161	62.55	1276	1297	1261	1674	902	1288	1279.40	2.14	2852	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	372	24.47	0.81	12	0.14	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
123	20230809	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	6	2	0.47	48508356	37950	57.67	1276	1295	1261	1674	902	1288	1278.22	2.14	3069	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	371	24.42	0.81	12	0.13	53.00	1596.00	2555	20221114	-49.35	1175	20221013	10.13	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1175	10.13	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
124	20230809	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	6	2	0.47	46715317	36564	55.57	1276	1294	1261	1674	902	1288	1277.63	2.14	3495	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	371	24.42	0.81	12	0.13	53.00	1596.00	2555	20221114	-49.35	1175	20221013	10.13	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1175	10.13	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
125	20230809	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	4	2	0.31	40950452	32101	48.78	1276	1294	1261	1674	902	1288	1275.68	2.14	1483	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	371	24.38	0.81	12	0.11	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
126	20230809	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	4	2	0.31	37373768	29325	44.57	1276	1294	1261	1674	902	1288	1274.47	2.14	1503	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	371	24.38	0.81	12	0.10	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
127	20230809	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	5	2	0.39	32738643	25726	39.10	1276	1294	1261	1674	902	1288	1272.59	2.14	829	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	371	24.40	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.39	1175	20221013	10.04	1790	-27.77	20230112	1178	9.76	20230727	2555	-49.39	20221114	1175	10.04	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
128	20230809	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1273	-15	5	-1.16	24140819	19014	28.90	1276	1279	1261	1674	902	1288	1269.63	2.14	1348	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	365	24.02	0.80	12	0.07	53.00	1596.00	2555	20221114	-50.18	1175	20221013	8.34	1790	-28.88	20230112	1178	8.06	20230727	2555	-50.18	20221114	1175	8.34	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
129	20230809	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1269	-19	5	-1.48	4304828	3376	5.13	1276	1276	1269	1674	902	1288	1275.13	2.14	-967	1328	1308	1297	1277	1266	1302	1271	144	386	500	900	1	1	28705031	364	23.94	0.80	12	0.01	53.00	1596.00	2555	20221114	-50.33	1175	20221013	8.00	1790	-29.11	20230112	1178	7.72	20230727	2555	-50.33	20221114	1175	8.00	20221013	1.35	N	013000	500	143 억	613224	N	N	5	N	N
130	20230808	160249	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	-25	5	-1.90	85265698	65632	68.68	1298	1317	1286	1706	920	1313	1299.15	2.21	-14103	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	370	24.30	0.81	12	0.23	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.36	N	013000	500	143 억	633981	N	N	5	N	N
131	20230808	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-22	5	-1.68	81337740	62582	65.48	1298	1317	1286	1706	920	1313	1299.70	2.21	-13274	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	371	24.36	0.81	12	0.22	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
132	20230808	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	-5	5	-0.38	36955944	28276	29.59	1298	1317	1294	1706	920	1313	1306.97	2.21	-3652	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	375	24.68	0.82	12	0.10	53.00	1596.00	2555	20221114	-48.81	1175	20221013	11.32	1790	-26.93	20230112	1178	11.04	20230727	2555	-48.81	20221114	1175	11.32	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
133	20230808	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-10	5	-0.76	36181770	27684	28.97	1298	1317	1294	1706	920	1313	1306.96	2.21	-3410	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	374	24.58	0.82	12	0.10	53.00	1596.00	2555	20221114	-49.00	1175	20221013	10.89	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1175	10.89	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
134	20230808	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1299	-14	5	-1.07	33046848	25274	26.45	1298	1317	1294	1706	920	1313	1307.54	2.21	-2857	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	373	24.51	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.16	1175	20221013	10.55	1790	-27.43	20230112	1178	10.27	20230727	2555	-49.16	20221114	1175	10.55	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
135	20230808	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	-10	5	-0.76	31492442	24078	25.19	1298	1317	1294	1706	920	1313	1307.93	2.21	-2412	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	374	24.58	0.82	12	0.08	53.00	1596.00	2555	20221114	-49.00	1175	20221013	10.89	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1175	10.89	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
136	20230808	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	3	2	0.23	25076132	19169	20.06	1298	1317	1294	1706	920	1313	1308.16	2.21	-1580	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	378	24.83	0.82	12	0.07	53.00	1596.00	2555	20221114	-48.49	1175	20221013	12.00	1790	-26.48	20230112	1178	11.71	20230727	2555	-48.49	20221114	1175	12.00	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
137	20230808	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-17	5	-1.29	4574189	3524	3.69	1298	1306	1296	1706	920	1313	1298.01	2.21	210	1355	1333	1318	1296	1281	1345	1308	144	393	500	910	1	1	28705031	372	24.45	0.81	12	0.01	53.00	1596.00	2555	20221114	-49.28	1175	20221013	10.30	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1175	10.30	20221013	1.36	N	013000	500	143 억	633981	N	N	4	N	N
138	20230807	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	9	2	0.69	125674080	95528	172.13	1304	1340	1303	1695	913	1304	1315.57	2.23	-2784	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	377	24.77	0.82	12	0.33	53.00	1596.00	2555	20221114	-48.61	1175	20221013	11.74	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1175	11.74	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
139	20230807	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	13	2	1.00	122646182	93224	167.97	1304	1340	1303	1695	913	1304	1315.61	2.23	-2784	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	378	24.85	0.83	12	0.32	53.00	1596.00	2555	20221114	-48.45	1175	20221013	12.09	1790	-26.42	20230112	1178	11.80	20230727	2555	-48.45	20221114	1175	12.09	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
140	20230807	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	24	2	1.84	88249078	67063	120.84	1304	1340	1303	1695	913	1304	1315.91	2.23	-7946	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	381	25.06	0.83	12	0.23	53.00	1596.00	2555	20221114	-48.02	1175	20221013	13.02	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1175	13.02	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
141	20230807	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	29	2	2.22	86793665	65963	118.85	1304	1340	1303	1695	913	1304	1315.79	2.23	-7492	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	383	25.15	0.84	12	0.23	53.00	1596.00	2555	20221114	-47.83	1175	20221013	13.45	1790	-25.53	20230112	1178	13.16	20230727	2555	-47.83	20221114	1175	13.45	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
142	20230807	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	26	2	1.99	76679102	58372	105.18	1304	1340	1303	1695	913	1304	1313.63	2.23	-4742	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	382	25.09	0.83	12	0.20	53.00	1596.00	2555	20221114	-47.95	1175	20221013	13.19	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1175	13.19	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
143	20230807	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	16	2	1.23	60993459	46518	83.82	1304	1340	1303	1695	913	1304	1311.18	2.23	-5108	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	379	24.91	0.83	12	0.16	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
144	20230807	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	14	2	1.07	44092890	33696	60.71	1304	1340	1303	1695	913	1304	1308.55	2.23	-3764	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	378	24.87	0.83	12	0.12	53.00	1596.00	2555	20221114	-48.41	1175	20221013	12.17	1790	-26.37	20230112	1178	11.88	20230727	2555	-48.41	20221114	1175	12.17	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
145	20230807	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	3	2	0.23	13026968	9990	18.00	1304	1307	1304	1695	913	1304	1304.00	2.23	-985	1320	1312	1296	1288	1272	1316	1292	144	391	500	910	1	1	28705031	375	24.66	0.82	12	0.03	53.00	1596.00	2555	20221114	-48.85	1175	20221013	11.23	1790	-26.98	20230112	1178	10.95	20230727	2555	-48.85	20221114	1175	11.23	20221013	1.33	N	013000	500	143 억	639684	N	N	4	N	N
146	20230804	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	18	2	1.40	71726735	55499	46.70	1287	1304	1280	1671	901	1286	1292.40	2.24	-2559	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	374	24.60	0.82	12	0.19	53.00	1596.00	2555	20221114	-48.96	1175	20221013	10.98	1790	-27.15	20230112	1178	10.70	20230727	2555	-48.96	20221114	1175	10.98	20221013	1.36	N	013000	500	143 억	641856	N	N	4	N	N
147	20230804	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	17	2	1.32	66913164	51798	43.59	1287	1304	1280	1671	901	1286	1291.81	2.24	-2584	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	374	24.58	0.82	12	0.18	53.00	1596.00	2555	20221114	-49.00	1175	20221013	10.89	1790	-27.21	20230112	1178	10.61	20230727	2555	-49.00	20221114	1175	10.89	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
148	20230804	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	11	2	0.86	46100269	35764	30.10	1287	1300	1280	1671	901	1286	1289.01	2.24	-6495	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	372	24.47	0.81	12	0.12	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
149	20230804	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	0	3	0.00	37196771	28888	24.31	1287	1300	1280	1671	901	1286	1287.62	2.24	-4432	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	369	24.26	0.81	12	0.10	53.00	1596.00	2555	20221114	-49.67	1175	20221013	9.45	1790	-28.16	20230112	1178	9.17	20230727	2555	-49.67	20221114	1175	9.45	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
150	20230804	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	8	2	0.62	27443858	21303	17.93	1287	1300	1280	1671	901	1286	1288.26	2.24	-3137	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	371	24.42	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.35	1175	20221013	10.13	1790	-27.71	20230112	1178	9.85	20230727	2555	-49.35	20221114	1175	10.13	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
151	20230804	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	2	2	0.16	26901726	20884	17.57	1287	1300	1280	1671	901	1286	1288.15	2.24	-3123	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	370	24.30	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
152	20230804	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	10	2	0.78	26040915	20216	17.01	1287	1300	1280	1671	901	1286	1288.13	2.24	-3117	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	372	24.45	0.81	12	0.07	53.00	1596.00	2555	20221114	-49.28	1175	20221013	10.30	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1175	10.30	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
153	20230804	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	2	2	0.16	3392446	2636	2.22	1287	1288	1286	1671	901	1286	1286.97	2.24	-202	1328	1306	1288	1266	1248	1318	1278	144	385	500	900	1	1	28705031	370	24.30	0.81	12	0.01	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.36	N	013000	500	143 억	641856	N	N	5	N	N
154	20230803	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	-14	5	-1.08	152735275	118816	126.58	1280	1310	1270	1690	910	1300	1285.47	2.15	12267	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	369	24.26	0.81	12	0.41	53.00	1596.00	2555	20221114	-49.67	1175	20221013	9.45	1790	-28.16	20230112	1178	9.17	20230727	2555	-49.67	20221114	1175	9.45	20221013	1.37	N	013000	500	143 억	617450	N	N	5	N	N
155	20230803	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1298	-2	5	-0.15	144377392	112319	119.66	1280	1310	1270	1690	910	1300	1285.42	2.15	10540	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	373	24.49	0.81	12	0.39	53.00	1596.00	2555	20221114	-49.20	1175	20221013	10.47	1790	-27.49	20230112	1178	10.19	20230727	2555	-49.20	20221114	1175	10.47	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
156	20230803	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	0	3	0.00	135819765	105704	112.61	1280	1310	1270	1690	910	1300	1284.91	2.15	12384	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	373	24.53	0.81	12	0.37	53.00	1596.00	2555	20221114	-49.12	1175	20221013	10.64	1790	-27.37	20230112	1178	10.36	20230727	2555	-49.12	20221114	1175	10.64	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
157	20230803	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1291	-9	5	-0.69	126011158	98120	104.53	1280	1310	1270	1690	910	1300	1284.26	2.15	12726	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	371	24.36	0.81	12	0.34	53.00	1596.00	2555	20221114	-49.47	1175	20221013	9.87	1790	-27.88	20230112	1178	9.59	20230727	2555	-49.47	20221114	1175	9.87	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
158	20230803	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	-20	5	-1.54	120969494	94223	100.38	1280	1310	1270	1690	910	1300	1283.86	2.15	13415	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	367	24.15	0.80	12	0.33	53.00	1596.00	2555	20221114	-49.90	1175	20221013	8.94	1790	-28.49	20230112	1178	8.66	20230727	2555	-49.90	20221114	1175	8.94	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
159	20230803	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	1279	-21	5	-1.62	116458257	90692	96.62	1280	1310	1270	1690	910	1300	1284.11	2.15	13415	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	367	24.13	0.80	12	0.32	53.00	1596.00	2555	20221114	-49.94	1175	20221013	8.85	1790	-28.55	20230112	1178	8.57	20230727	2555	-49.94	20221114	1175	8.85	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
160	20230803	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1304	4	2	0.31	44042130	34178	36.41	1280	1310	1276	1690	910	1300	1288.61	2.15	3265	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	374	24.60	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.96	1175	20221013	10.98	1790	-27.15	20230112	1178	10.70	20230727	2555	-48.96	20221114	1175	10.98	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
161	20230803	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1279	-21	5	-1.62	14098914	11013	11.73	1280	1293	1279	1690	910	1300	1280.21	2.15	2206	1340	1320	1310	1290	1280	1315	1285	144	390	500	910	1	1	28705031	367	24.13	0.80	12	0.04	53.00	1596.00	2555	20221114	-49.94	1175	20221013	8.85	1790	-28.55	20230112	1178	8.57	20230727	2555	-49.94	20221114	1175	8.85	20221013	1.37	N	013000	500	143 억	617450	N	N	8	N	N
162	20230802	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-18	5	-1.37	121061571	92235	107.14	1318	1330	1300	1713	923	1318	1312.53	2.15	70	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	373	24.53	0.81	12	0.32	53.00	1596.00	2555	20221114	-49.12	1175	20221013	10.64	1790	-27.37	20230112	1178	10.36	20230727	2555	-49.12	20221114	1175	10.64	20221013	1.37	N	013000	500	143 억	616213	N	N	8	N	N
163	20230802	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-4	5	-0.30	100859138	76731	89.13	1318	1330	1305	1713	923	1318	1314.45	2.15	145	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	377	24.79	0.82	12	0.27	53.00	1596.00	2555	20221114	-48.57	1175	20221013	11.83	1790	-26.59	20230112	1178	11.54	20230727	2555	-48.57	20221114	1175	11.83	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
164	20230802	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	-2	5	-0.15	94617086	71969	83.60	1318	1330	1305	1713	923	1318	1314.69	2.15	186	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	378	24.83	0.82	12	0.25	53.00	1596.00	2555	20221114	-48.49	1175	20221013	12.00	1790	-26.48	20230112	1178	11.71	20230727	2555	-48.49	20221114	1175	12.00	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
165	20230802	130239	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	3	2	0.23	89978176	68430	79.49	1318	1330	1305	1713	923	1318	1314.89	2.15	2045	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	379	24.92	0.83	12	0.24	53.00	1596.00	2555	20221114	-48.30	1175	20221013	12.43	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1175	12.43	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
166	20230802	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-6	5	-0.46	82029368	62400	72.49	1318	1330	1305	1713	923	1318	1314.57	2.15	2401	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	377	24.75	0.82	12	0.22	53.00	1596.00	2555	20221114	-48.65	1175	20221013	11.66	1790	-26.70	20230112	1178	11.38	20230727	2555	-48.65	20221114	1175	11.66	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
167	20230802	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	12	2	0.91	61512588	46821	54.39	1318	1330	1305	1713	923	1318	1313.78	2.15	4314	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	382	25.09	0.83	12	0.16	53.00	1596.00	2555	20221114	-47.95	1175	20221013	13.19	1790	-25.70	20230112	1178	12.90	20230727	2555	-47.95	20221114	1175	13.19	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
168	20230802	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	-2	5	-0.15	50767495	38701	44.96	1318	1327	1305	1713	923	1318	1311.79	2.15	4558	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	378	24.83	0.82	12	0.13	53.00	1596.00	2555	20221114	-48.49	1175	20221013	12.00	1790	-26.48	20230112	1178	11.71	20230727	2555	-48.49	20221114	1175	12.00	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
169	20230802	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-6	5	-0.46	34232990	26176	30.41	1318	1318	1305	1713	923	1318	1307.80	2.15	2231	1344	1330	1318	1304	1292	1325	1299	144	395	500	920	1	1	28705031	377	24.75	0.82	12	0.09	53.00	1596.00	2555	20221114	-48.65	1175	20221013	11.66	1790	-26.70	20230112	1178	11.38	20230727	2555	-48.65	20221114	1175	11.66	20221013	1.37	N	013000	500	143 억	616213	N	N	7	N	N
170	20230801	160239	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	3	2	0.23	113428702	86036	91.55	1326	1332	1306	1709	921	1315	1318.39	2.15	558	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	378	24.87	0.83	12	0.30	53.00	1596.00	2555	20221114	-48.41	1175	20221013	12.17	1790	-26.37	20230112	1178	11.88	20230727	2555	-48.41	20221114	1175	12.17	20221013	1.37	N	013000	500	143 억	616660	N	N	7	N	N
171	20230801	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	4	2	0.30	111651860	84686	90.11	1326	1332	1306	1709	921	1315	1318.42	2.15	666	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	379	24.89	0.83	12	0.30	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N
172	20230801	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	4	2	0.30	109453863	83018	88.34	1326	1332	1306	1709	921	1315	1318.44	2.15	667	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	379	24.89	0.83	12	0.29	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N
173	20230801	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	17	2	1.29	96685516	73333	78.03	1326	1332	1306	1709	921	1315	1318.44	2.15	1019	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	382	25.13	0.83	12	0.26	53.00	1596.00	2555	20221114	-47.87	1175	20221013	13.36	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1175	13.36	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N
174	20230801	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	10	2	0.76	80627470	61233	65.16	1326	1326	1306	1709	921	1315	1316.73	2.15	1016	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	380	25.00	0.83	12	0.21	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1175	12.77	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N
175	20230801	110236	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	3	2	0.23	68286891	51887	55.21	1326	1326	1306	1709	921	1315	1316.07	2.15	-118	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	378	24.87	0.83	12	0.18	53.00	1596.00	2555	20221114	-48.41	1175	20221013	12.17	1790	-26.37	20230112	1178	11.88	20230727	2555	-48.41	20221114	1175	12.17	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N
176	20230801	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	4	2	0.30	35044709	26593	28.30	1326	1326	1313	1709	921	1315	1317.82	2.15	-640	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	379	24.89	0.83	12	0.09	53.00	1596.00	2555	20221114	-48.38	1175	20221013	12.26	1790	-26.31	20230112	1178	11.97	20230727	2555	-48.38	20221114	1175	12.26	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N
177	20230801	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	10	2	0.76	8696039	6559	6.98	1326	1326	1323	1709	921	1315	1325.82	2.15	-667	1342	1328	1320	1306	1298	1324	1302	144	394	500	920	1	1	28705031	380	25.00	0.83	12	0.02	53.00	1596.00	2555	20221114	-48.14	1175	20221013	12.77	1790	-25.98	20230112	1178	12.48	20230727	2555	-48.14	20221114	1175	12.77	20221013	1.37	N	013000	500	143 억	616660	N	N	5	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History