KissMeData/071840/price/prices-20230701.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160626	57	100.00	KOSPI		유통업	N	N	N	N	N	9950	-20	5	-0.20	338504280	33641	179.13	10090	10220	9920	12960	6980	9970	10062.36	3.71	0	3577	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2349	-0.44	0.18	12	0.14	-22361.00	55658.00	17250	20220728	-42.32	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	17200	-42.15	20220801	8840	12.56	20230707	0.45	N	071840	5000	1180 억	876529	N	N	13	N	N
3	20230731	150627	57	100.00	KOSPI		유통업	N	N	N	N	N	9990	20	2	0.20	332103420	32998	175.71	10090	10220	9920	12960	6980	9970	10064.35	3.71	0	3550	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2358	-0.45	0.18	12	0.14	-22361.00	55658.00	17250	20220728	-42.09	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	17200	-41.92	20220801	8840	13.01	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
4	20230731	140628	57	100.00	KOSPI		유통업	N	N	N	N	N	9970	0	3	0.00	235800810	23326	124.21	10090	10220	9930	12960	6980	9970	10108.93	3.71	0	944	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2354	-0.45	0.18	12	0.10	-22361.00	55658.00	17250	20220728	-42.20	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17200	-42.03	20220801	8840	12.78	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
5	20230731	130628	57	100.00	KOSPI		유통업	N	N	N	N	N	10130	160	2	1.60	214089010	21160	112.67	10090	10220	9930	12960	6980	9970	10117.63	3.71	0	729	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2391	-0.45	0.18	12	0.09	-22361.00	55658.00	17250	20220728	-41.28	8840	20230707	14.59	15310	-33.83	20230202	8840	14.59	20230707	17200	-41.10	20220801	8840	14.59	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
6	20230731	120635	57	100.00	KOSPI		유통업	N	N	N	N	N	10150	180	2	1.81	180686400	17851	95.05	10090	10220	9930	12960	6980	9970	10121.92	3.71	0	507	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2396	-0.45	0.18	12	0.08	-22361.00	55658.00	17250	20220728	-41.16	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	17200	-40.99	20220801	8840	14.82	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
7	20230731	110638	57	100.00	KOSPI		유통업	N	N	N	N	N	10200	230	2	2.31	129749170	12852	68.43	10090	10220	9930	12960	6980	9970	10095.64	3.71	0	2509	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2408	-0.46	0.18	12	0.05	-22361.00	55658.00	17250	20220728	-40.87	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	17200	-40.70	20220801	8840	15.38	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
8	20230731	100634	57	100.00	KOSPI		유통업	N	N	N	N	N	10080	110	2	1.10	66718220	6651	35.42	10090	10110	9930	12960	6980	9970	10031.31	3.71	0	-534	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2380	-0.45	0.18	12	0.03	-22361.00	55658.00	17250	20220728	-41.57	8840	20230707	14.03	15310	-34.16	20230202	8840	14.03	20230707	17200	-41.40	20220801	8840	14.03	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
9	20230731	090627	57	100.00	KOSPI		유통업	N	N	N	N	N	10090	120	2	1.20	221980	22	0.12	10090	10090	10090	12960	6980	9970	10090.00	3.71	0	-982	10243	10106	9943	9806	9643	10175	9875	1180	2990	5000	7170	10	1	23607712	2382	-0.45	0.18	12	0.00	-22361.00	55658.00	17250	20220728	-41.51	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	17200	-41.34	20220801	8840	14.14	20230707	0.45	N	071840	5000	1180 억	876529	N	N	11	N	N
10	20230728	160629	57	100.00	KOSPI		유통업	N	N	N	N	N	9970	-30	5	-0.30	187534020	18780	60.16	9960	10080	9780	13000	7000	10000	9985.84	3.71	0	660	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2354	-0.45	0.18	12	0.08	-22361.00	55658.00	17250	20220728	-42.20	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17250	-42.20	20220728	8840	12.78	20230707	0.46	N	071840	5000	1180 억	875410	N	N	11	N	N
11	20230728	150629	57	100.00	KOSPI		유통업	N	N	N	N	N	9990	-10	5	-0.10	182603970	18286	58.58	9960	10080	9780	13000	7000	10000	9986.00	3.71	0	621	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2358	-0.45	0.18	12	0.08	-22361.00	55658.00	17250	20220728	-42.09	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	17250	-42.09	20220728	8840	13.01	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
12	20230728	140625	57	100.00	KOSPI		유통업	N	N	N	N	N	9950	-50	5	-0.50	107238500	10724	34.35	9960	10080	9780	13000	7000	10000	9999.86	3.71	0	562	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2349	-0.44	0.18	12	0.05	-22361.00	55658.00	17250	20220728	-42.32	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	17250	-42.32	20220728	8840	12.56	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
13	20230728	130628	57	100.00	KOSPI		유통업	N	N	N	N	N	10000	0	3	0.00	90425250	9040	28.96	9960	10080	9780	13000	7000	10000	10002.79	3.71	0	1062	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2361	-0.45	0.18	12	0.04	-22361.00	55658.00	17250	20220728	-42.03	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	17250	-42.03	20220728	8840	13.12	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
14	20230728	120626	57	100.00	KOSPI		유통업	N	N	N	N	N	10030	30	2	0.30	84678770	8464	27.11	9960	10080	9780	13000	7000	10000	10004.58	3.71	0	1079	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2368	-0.45	0.18	12	0.04	-22361.00	55658.00	17250	20220728	-41.86	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	17250	-41.86	20220728	8840	13.46	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
15	20230728	110632	57	100.00	KOSPI		유통업	N	N	N	N	N	10040	40	2	0.40	61849150	6189	19.83	9960	10080	9780	13000	7000	10000	9993.40	3.71	0	337	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2370	-0.45	0.18	12	0.03	-22361.00	55658.00	17250	20220728	-41.80	8840	20230707	13.57	15310	-34.42	20230202	8840	13.57	20230707	17250	-41.80	20220728	8840	13.57	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
16	20230728	100623	57	100.00	KOSPI		유통업	N	N	N	N	N	10000	0	3	0.00	51392630	5146	16.48	9960	10080	9780	13000	7000	10000	9986.91	3.71	0	288	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2361	-0.45	0.18	12	0.02	-22361.00	55658.00	17250	20220728	-42.03	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	17250	-42.03	20220728	8840	13.12	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
17	20230728	090629	57	100.00	KOSPI		유통업	N	N	N	N	N	9980	-20	5	-0.20	15642930	1573	5.04	9960	10030	9780	13000	7000	10000	9944.65	3.71	0	-145	10386	10192	9906	9712	9426	10290	9810	1180	3000	5000	7200	10	1	23607712	2356	-0.45	0.18	12	0.01	-22361.00	55658.00	17250	20220728	-42.14	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	17250	-42.14	20220728	8840	12.90	20230707	0.46	N	071840	5000	1180 억	875410	N	N	5	N	N
18	20230727	160625	57	100.00	KOSPI		유통업	N	N	N	N	N	10000	380	2	3.95	306535700	30766	61.11	9620	10100	9620	12500	6740	9620	9963.43	3.66	-2722	11020	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2361	-0.45	0.18	12	0.13	-22361.00	55658.00	17250	20220726	-42.03	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	17250	-42.03	20220728	8840	13.12	20230707	0.48	N	071840	5000	1180 억	863505	N	N	5	N	N
19	20230727	150626	57	100.00	KOSPI		유통업	N	N	N	N	N	9960	340	2	3.53	298158260	29928	59.44	9620	10100	9620	12500	6740	9620	9962.52	3.66	-2722	10824	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2351	-0.45	0.18	12	0.13	-22361.00	55658.00	17250	20220726	-42.26	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	17250	-42.26	20220728	8840	12.67	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
20	20230727	140622	57	100.00	KOSPI		유통업	N	N	N	N	N	9980	360	2	3.74	181964840	18280	36.31	9620	10100	9620	12500	6740	9620	9954.31	3.66	-2722	5482	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2356	-0.45	0.18	12	0.08	-22361.00	55658.00	17250	20220726	-42.14	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	17250	-42.14	20220728	8840	12.90	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
21	20230727	130622	57	100.00	KOSPI		유통업	N	N	N	N	N	9970	350	2	3.64	166406830	16721	33.21	9620	10100	9620	12500	6740	9620	9951.97	3.66	-2722	5301	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2354	-0.45	0.18	12	0.07	-22361.00	55658.00	17250	20220726	-42.20	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17250	-42.20	20220728	8840	12.78	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
22	20230727	120625	57	100.00	KOSPI		유통업	N	N	N	N	N	9970	350	2	3.64	153760590	15453	30.69	9620	10100	9620	12500	6740	9620	9950.21	3.66	-2722	5230	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2354	-0.45	0.18	12	0.07	-22361.00	55658.00	17250	20220726	-42.20	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17250	-42.20	20220728	8840	12.78	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
23	20230727	110625	57	100.00	KOSPI		유통업	N	N	N	N	N	10000	380	2	3.95	138249520	13901	27.61	9620	10100	9620	12500	6740	9620	9945.29	3.66	-2722	4727	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2361	-0.45	0.18	12	0.06	-22361.00	55658.00	17250	20220726	-42.03	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	17250	-42.03	20220728	8840	13.12	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
24	20230727	100623	57	100.00	KOSPI		유통업	N	N	N	N	N	9950	330	2	3.43	36278900	3690	7.33	9620	9980	9620	12500	6740	9620	9831.68	3.66	-2722	420	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2349	-0.44	0.18	12	0.02	-22361.00	55658.00	17250	20220726	-42.32	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	17250	-42.32	20220728	8840	12.56	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
25	20230727	090622	57	100.00	KOSPI		유통업	N	N	N	N	N	9740	120	2	1.25	1415030	146	0.29	9620	9740	9620	12500	6740	9620	9691.99	3.66	-2722	101	10420	10020	9760	9360	9100	9890	9230	1180	2880	5000	6920	10	1	23607712	2299	-0.44	0.17	12	0.00	-22361.00	55658.00	17250	20220726	-43.54	8840	20230707	10.18	15310	-36.38	20230202	8840	10.18	20230707	17250	-43.54	20220728	8840	10.18	20230707	0.48	N	071840	5000	1180 억	863505	N	N	6	N	N
26	20230726	160621	57	100.00	KOSPI		유통업	N	N	N	N	N	9620	-280	5	-2.83	486825400	50348	163.07	9810	10160	9500	12870	6930	9900	9669.36	3.67	0	-1941	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2271	-0.43	0.17	12	0.21	-22361.00	55658.00	17250	20220726	-44.23	8840	20230707	8.82	15310	-37.17	20230202	8840	8.82	20230707	17250	-44.23	20220726	8840	8.82	20230707	0.49	N	071840	5000	1180 억	866227	N	N	6	N	N
27	20230726	150624	57	100.00	KOSPI		유통업	N	N	N	N	N	9610	-290	5	-2.93	476660470	49292	159.65	9810	10160	9500	12870	6930	9900	9670.14	3.67	0	-2119	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2269	-0.43	0.17	12	0.21	-22361.00	55658.00	17250	20220726	-44.29	8840	20230707	8.71	15310	-37.23	20230202	8840	8.71	20230707	17250	-44.29	20220726	8840	8.71	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
28	20230726	140621	57	100.00	KOSPI		유통업	N	N	N	N	N	9640	-260	5	-2.63	431053910	44567	144.35	9810	10160	9500	12870	6930	9900	9672.04	3.67	0	-3156	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2276	-0.43	0.17	12	0.19	-22361.00	55658.00	17250	20220726	-44.12	8840	20230707	9.05	15310	-37.03	20230202	8840	9.05	20230707	17250	-44.12	20220726	8840	9.05	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
29	20230726	130619	57	100.00	KOSPI		유통업	N	N	N	N	N	9650	-250	5	-2.53	366998290	37912	122.79	9810	10160	9500	12870	6930	9900	9680.27	3.67	0	-3559	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2278	-0.43	0.17	12	0.16	-22361.00	55658.00	17250	20220726	-44.06	8840	20230707	9.16	15310	-36.97	20230202	8840	9.16	20230707	17250	-44.06	20220726	8840	9.16	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
30	20230726	120621	57	100.00	KOSPI		유통업	N	N	N	N	N	9700	-200	5	-2.02	303431120	31306	101.40	9810	10160	9500	12870	6930	9900	9692.43	3.67	0	-1140	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2290	-0.43	0.17	12	0.13	-22361.00	55658.00	17250	20220726	-43.77	8840	20230707	9.73	15310	-36.64	20230202	8840	9.73	20230707	17250	-43.77	20220726	8840	9.73	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
31	20230726	110617	57	100.00	KOSPI		유통업	N	N	N	N	N	9720	-180	5	-1.82	290662080	29990	97.13	9810	10160	9500	12870	6930	9900	9691.97	3.67	0	-865	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2295	-0.43	0.17	12	0.13	-22361.00	55658.00	17250	20220726	-43.65	8840	20230707	9.95	15310	-36.51	20230202	8840	9.95	20230707	17250	-43.65	20220726	8840	9.95	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
32	20230726	100622	57	100.00	KOSPI		유통업	N	N	N	N	N	9910	10	2	0.10	170208240	17651	57.17	9810	9930	9500	12870	6930	9900	9642.98	3.67	0	-692	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2340	-0.44	0.18	12	0.07	-22361.00	55658.00	17250	20220726	-42.55	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	17250	-42.55	20220726	8840	12.10	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
33	20230726	090617	57	100.00	KOSPI		유통업	N	N	N	N	N	9830	-70	5	-0.71	30014850	3089	10.00	9810	9860	9500	12870	6930	9900	9716.69	3.67	0	-341	10120	10010	9930	9820	9740	9970	9780	1180	2970	5000	7120	10	1	23607712	2321	-0.44	0.18	12	0.01	-22361.00	55658.00	17250	20220726	-43.01	8840	20230707	11.20	15310	-35.79	20230202	8840	11.20	20230707	17250	-43.01	20220726	8840	11.20	20230707	0.49	N	071840	5000	1180 억	866227	N	N	0	N	N
34	20230725	160615	57	100.00	KOSPI		유통업	N	N	N	N	N	9900	-140	5	-1.39	304097990	30734	69.83	10000	10040	9850	13050	7030	10040	9894.50	3.70	0	-7632	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2337	-0.44	0.18	12	0.13	-22361.00	55658.00	17250	20220726	-42.61	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	17250	-42.61	20220726	8840	11.99	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
35	20230725	150610	57	100.00	KOSPI		유통업	N	N	N	N	N	9890	-150	5	-1.49	297535330	30070	68.32	10000	10040	9850	13050	7030	10040	9894.76	3.70	0	-7552	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2335	-0.44	0.18	12	0.13	-22361.00	55658.00	17250	20220726	-42.67	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	17250	-42.67	20220726	8840	11.88	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
36	20230725	140611	57	100.00	KOSPI		유통업	N	N	N	N	N	9890	-150	5	-1.49	240461020	24294	55.20	10000	10040	9850	13050	7030	10040	9897.96	3.70	0	-6795	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2335	-0.44	0.18	12	0.10	-22361.00	55658.00	17250	20220726	-42.67	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	17250	-42.67	20220726	8840	11.88	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
37	20230725	130616	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-160	5	-1.59	199692970	20177	45.84	10000	10040	9850	13050	7030	10040	9897.06	3.70	0	-5357	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2332	-0.44	0.18	12	0.09	-22361.00	55658.00	17250	20220726	-42.72	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	17250	-42.72	20220726	8840	11.76	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
38	20230725	120615	57	100.00	KOSPI		유통업	N	N	N	N	N	9890	-150	5	-1.49	146279490	14772	33.56	10000	10040	9850	13050	7030	10040	9902.48	3.70	0	-4378	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2335	-0.44	0.18	12	0.06	-22361.00	55658.00	17250	20220726	-42.67	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	17250	-42.67	20220726	8840	11.88	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
39	20230725	110614	57	100.00	KOSPI		유통업	N	N	N	N	N	9920	-120	5	-1.20	132043160	13334	30.30	10000	10040	9850	13050	7030	10040	9902.74	3.70	0	-3916	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2342	-0.44	0.18	12	0.06	-22361.00	55658.00	17250	20220726	-42.49	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	17250	-42.49	20220726	8840	12.22	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
40	20230725	100613	57	100.00	KOSPI		유통업	N	N	N	N	N	9890	-150	5	-1.49	83048960	8377	19.03	10000	10040	9850	13050	7030	10040	9913.93	3.70	0	-2303	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2335	-0.44	0.18	12	0.04	-22361.00	55658.00	17250	20220726	-42.67	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	17250	-42.67	20220726	8840	11.88	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
41	20230725	090612	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	-160	5	-1.59	36600580	3677	8.35	10000	10040	9860	13050	7030	10040	9953.92	3.70	0	-1146	10820	10430	10220	9830	9620	10325	9725	1180	3010	5000	7220	10	1	23607712	2332	-0.44	0.18	12	0.02	-22361.00	55658.00	17250	20220726	-42.72	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	17250	-42.72	20220726	8840	11.76	20230707	0.50	N	071840	5000	1180 억	873917	N	N	0	N	N
42	20230724	160616	57	100.00	KOSPI		유통업	N	N	N	N	N	10040	-550	5	-5.19	440462090	43154	87.71	10590	10610	10010	13760	7420	10590	10207.08	3.77	0	-13902	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2370	-0.45	0.18	12	0.18	-22361.00	55658.00	17300	20220721	-41.97	8840	20230707	13.57	15310	-34.42	20230202	8840	13.57	20230707	17250	-41.80	20220726	8840	13.57	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
43	20230724	150611	57	100.00	KOSPI		유통업	N	N	N	N	N	10150	-440	5	-4.15	422408320	41359	84.06	10590	10610	10010	13760	7420	10590	10213.21	3.77	0	-13704	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2396	-0.45	0.18	12	0.18	-22361.00	55658.00	17300	20220721	-41.33	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	17250	-41.16	20220726	8840	14.82	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
44	20230724	140609	57	100.00	KOSPI		유통업	N	N	N	N	N	10090	-500	5	-4.72	397482260	38893	79.05	10590	10610	10010	13760	7420	10590	10219.89	3.77	0	-12728	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2382	-0.45	0.18	12	0.16	-22361.00	55658.00	17300	20220721	-41.68	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	17250	-41.51	20220726	8840	14.14	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
45	20230724	130610	57	100.00	KOSPI		유통업	N	N	N	N	N	10150	-440	5	-4.15	343087230	33498	68.09	10590	10610	10100	13760	7420	10590	10242.02	3.77	0	-10007	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2396	-0.45	0.18	12	0.14	-22361.00	55658.00	17300	20220721	-41.33	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	17250	-41.16	20220726	8840	14.82	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
46	20230724	120611	57	100.00	KOSPI		유통업	N	N	N	N	N	10160	-430	5	-4.06	305344600	29771	60.51	10590	10610	10130	13760	7420	10590	10256.44	3.77	0	-7434	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2399	-0.45	0.18	12	0.13	-22361.00	55658.00	17300	20220721	-41.27	8840	20230707	14.93	15310	-33.64	20230202	8840	14.93	20230707	17250	-41.10	20220726	8840	14.93	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
47	20230724	110615	57	100.00	KOSPI		유통업	N	N	N	N	N	10170	-420	5	-3.97	266846220	25988	52.82	10590	10610	10130	13760	7420	10590	10268.06	3.77	0	-6995	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2401	-0.45	0.18	12	0.11	-22361.00	55658.00	17300	20220721	-41.21	8840	20230707	15.05	15310	-33.57	20230202	8840	15.05	20230707	17250	-41.04	20220726	8840	15.05	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
48	20230724	100608	57	100.00	KOSPI		유통업	N	N	N	N	N	10270	-320	5	-3.02	168956720	16393	33.32	10590	10610	10260	13760	7420	10590	10306.64	3.77	0	-3678	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2425	-0.46	0.18	12	0.07	-22361.00	55658.00	17300	20220721	-40.64	8840	20230707	16.18	15310	-32.92	20230202	8840	16.18	20230707	17250	-40.46	20220726	8840	16.18	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
49	20230724	090611	57	100.00	KOSPI		유통업	N	N	N	N	N	10290	-300	5	-2.83	10322000	985	2.00	10590	10610	10290	13760	7420	10590	10479.19	3.77	0	-381	10903	10746	10483	10326	10063	10825	10405	1180	3170	5000	7620	10	1	23607712	2429	-0.46	0.18	12	0.00	-22361.00	55658.00	17300	20220721	-40.52	8840	20230707	16.40	15310	-32.79	20230202	8840	16.40	20230707	17250	-40.35	20220726	8840	16.40	20230707	0.52	N	071840	5000	1180 억	889871	N	N	0	N	N
50	20230721	160605	57	100.00	KOSPI		유통업	N	N	N	N	N	10590	270	2	2.62	514604640	48979	101.81	10230	10640	10220	13410	7230	10320	10506.63	3.73	0	8059	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2500	-0.47	0.19	12	0.21	-22361.00	55658.00	17300	20220721	-38.79	8840	20230707	19.80	15310	-30.83	20230202	8840	19.80	20230707	17300	-38.79	20220721	8840	19.80	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
51	20230721	150609	57	100.00	KOSPI		유통업	N	N	N	N	N	10570	250	2	2.42	483123880	46004	95.62	10230	10640	10220	13410	7230	10320	10501.78	3.73	0	8177	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2495	-0.47	0.19	12	0.19	-22361.00	55658.00	17300	20220721	-38.90	8840	20230707	19.57	15310	-30.96	20230202	8840	19.57	20230707	17300	-38.90	20220721	8840	19.57	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
52	20230721	140605	57	100.00	KOSPI		유통업	N	N	N	N	N	10490	170	2	1.65	455505320	43390	90.19	10230	10640	10220	13410	7230	10320	10497.93	3.73	0	8357	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2476	-0.47	0.19	12	0.18	-22361.00	55658.00	17300	20220721	-39.36	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	17300	-39.36	20220721	8840	18.67	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
53	20230721	130607	57	100.00	KOSPI		유통업	N	N	N	N	N	10610	290	2	2.81	401542900	38274	79.56	10230	10640	10220	13410	7230	10320	10491.27	3.73	0	8575	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2505	-0.47	0.19	12	0.16	-22361.00	55658.00	17300	20220721	-38.67	8840	20230707	20.02	15310	-30.70	20230202	8840	20.02	20230707	17300	-38.67	20220721	8840	20.02	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
54	20230721	120614	57	100.00	KOSPI		유통업	N	N	N	N	N	10560	240	2	2.33	327840380	31318	65.10	10230	10600	10220	13410	7230	10320	10468.11	3.73	0	6019	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2493	-0.47	0.19	12	0.13	-22361.00	55658.00	17300	20220721	-38.96	8840	20230707	19.46	15310	-31.03	20230202	8840	19.46	20230707	17300	-38.96	20220721	8840	19.46	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
55	20230721	110611	57	100.00	KOSPI		유통업	N	N	N	N	N	10520	200	2	1.94	288694930	27600	57.37	10230	10600	10220	13410	7230	10320	10459.96	3.73	0	4679	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2484	-0.47	0.19	12	0.12	-22361.00	55658.00	17300	20220721	-39.19	8840	20230707	19.00	15310	-31.29	20230202	8840	19.00	20230707	17300	-39.19	20220721	8840	19.00	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
56	20230721	100610	57	100.00	KOSPI		유통업	N	N	N	N	N	10500	180	2	1.74	176253820	16924	35.18	10230	10510	10220	13410	7230	10320	10414.43	3.73	0	3826	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2479	-0.47	0.19	12	0.07	-22361.00	55658.00	17300	20220721	-39.31	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	17300	-39.31	20220721	8840	18.78	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
57	20230721	090610	57	100.00	KOSPI		유통업	N	N	N	N	N	10290	-30	5	-0.29	4832770	472	0.98	10230	10290	10230	13410	7230	10320	10238.92	3.73	0	109	10546	10432	10216	10102	9886	10490	10160	1180	3090	5000	7430	10	1	23607712	2429	-0.46	0.18	12	0.00	-22361.00	55658.00	17300	20220721	-40.52	8840	20230707	16.40	15310	-32.79	20230202	8840	16.40	20230707	17300	-40.52	20220721	8840	16.40	20230707	0.53	N	071840	5000	1180 억	880974	N	N	10	N	N
58	20230720	160605	57	100.00	KOSPI		유통업	N	N	N	N	N	10320	360	2	3.61	491210530	48099	158.84	10150	10330	10000	12940	6980	9960	10212.49	3.67	0	16534	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2436	-0.46	0.19	12	0.20	-22361.00	55658.00	17300	20220721	-40.35	8840	20230707	16.74	15310	-32.59	20230202	8840	16.74	20230707	17300	-40.35	20220721	8840	16.74	20230707	0.53	N	071840	5000	1180 억	867018	N	N	10	N	N
59	20230720	150604	57	100.00	KOSPI		유통업	N	N	N	N	N	10300	340	2	3.41	471946200	46231	152.67	10150	10330	10000	12940	6980	9960	10208.44	3.67	0	16927	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2432	-0.46	0.19	12	0.20	-22361.00	55658.00	17300	20220721	-40.46	8840	20230707	16.52	15310	-32.72	20230202	8840	16.52	20230707	17300	-40.46	20220721	8840	16.52	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
60	20230720	140604	57	100.00	KOSPI		유통업	N	N	N	N	N	10200	240	2	2.41	316472140	31069	102.60	10150	10280	10000	12940	6980	9960	10186.11	3.67	0	10072	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2408	-0.46	0.18	12	0.13	-22361.00	55658.00	17300	20220721	-41.04	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	17300	-41.04	20220721	8840	15.38	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
61	20230720	130603	57	100.00	KOSPI		유통업	N	N	N	N	N	10240	280	2	2.81	260746820	25610	84.57	10150	10280	10000	12940	6980	9960	10181.45	3.67	0	7177	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2417	-0.46	0.18	12	0.11	-22361.00	55658.00	17300	20220721	-40.81	8840	20230707	15.84	15310	-33.12	20230202	8840	15.84	20230707	17300	-40.81	20220721	8840	15.84	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
62	20230720	120608	57	100.00	KOSPI		유통업	N	N	N	N	N	10230	270	2	2.71	156670200	15396	50.84	10150	10280	10000	12940	6980	9960	10176.03	3.67	0	2121	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2415	-0.46	0.18	12	0.07	-22361.00	55658.00	17300	20220721	-40.87	8840	20230707	15.72	15310	-33.18	20230202	8840	15.72	20230707	17300	-40.87	20220721	8840	15.72	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
63	20230720	110607	57	100.00	KOSPI		유통업	N	N	N	N	N	10190	230	2	2.31	123429270	12134	40.07	10150	10280	10000	12940	6980	9960	10172.18	3.67	0	1521	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2406	-0.46	0.18	12	0.05	-22361.00	55658.00	17300	20220721	-41.10	8840	20230707	15.27	15310	-33.44	20230202	8840	15.27	20230707	17300	-41.10	20220721	8840	15.27	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
64	20230720	100601	57	100.00	KOSPI		유통업	N	N	N	N	N	10150	190	2	1.91	91332630	8975	29.64	10150	10280	10000	12940	6980	9960	10176.34	3.67	0	-138	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2396	-0.45	0.18	12	0.04	-22361.00	55658.00	17300	20220721	-41.33	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	17300	-41.33	20220721	8840	14.82	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
65	20230720	090601	57	100.00	KOSPI		유통업	N	N	N	N	N	10080	120	2	1.20	13283830	1315	4.34	10150	10150	10000	12940	6980	9960	10101.77	3.67	0	-1014	10106	10032	9906	9832	9706	10070	9870	1180	2980	5000	7170	10	1	23607712	2380	-0.45	0.18	12	0.01	-22361.00	55658.00	17300	20220721	-41.73	8840	20230707	14.03	15310	-34.16	20230202	8840	14.03	20230707	17300	-41.73	20220721	8840	14.03	20230707	0.53	N	071840	5000	1180 억	867018	N	N	98	N	N
66	20230719	160613	57	100.00	KOSPI		유통업	N	N	N	N	N	9960	100	2	1.01	288614720	29209	23.08	9870	9980	9780	12810	6910	9860	9880.83	3.67	0	731	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2351	-0.45	0.18	12	0.12	-22361.00	55658.00	17300	20220721	-42.43	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	17300	-42.43	20220721	8840	12.67	20230707	0.52	N	071840	5000	1180 억	867397	N	N	98	N	N
67	20230719	150612	57	100.00	KOSPI		유통업	N	N	N	N	N	9920	60	2	0.61	268563950	27191	21.48	9870	9980	9780	12810	6910	9860	9876.94	3.67	0	963	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2342	-0.44	0.18	12	0.12	-22361.00	55658.00	17300	20220721	-42.66	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	17300	-42.66	20220721	8840	12.22	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
68	20230719	140613	57	100.00	KOSPI		유통업	N	N	N	N	N	9940	80	2	0.81	255227830	25849	20.42	9870	9980	9780	12810	6910	9860	9873.80	3.67	0	1358	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2347	-0.44	0.18	12	0.11	-22361.00	55658.00	17300	20220721	-42.54	8840	20230707	12.44	15310	-35.08	20230202	8840	12.44	20230707	17300	-42.54	20220721	8840	12.44	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
69	20230719	130607	57	100.00	KOSPI		유통업	N	N	N	N	N	9940	80	2	0.81	234677360	23778	18.79	9870	9980	9780	12810	6910	9860	9869.52	3.67	0	1137	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2347	-0.44	0.18	12	0.10	-22361.00	55658.00	17300	20220721	-42.54	8840	20230707	12.44	15310	-35.08	20230202	8840	12.44	20230707	17300	-42.54	20220721	8840	12.44	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
70	20230719	120613	57	100.00	KOSPI		유통업	N	N	N	N	N	9930	70	2	0.71	202287910	20519	16.21	9870	9980	9780	12810	6910	9860	9858.57	3.67	0	583	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2344	-0.44	0.18	12	0.09	-22361.00	55658.00	17300	20220721	-42.60	8840	20230707	12.33	15310	-35.14	20230202	8840	12.33	20230707	17300	-42.60	20220721	8840	12.33	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
71	20230719	110613	57	100.00	KOSPI		유통업	N	N	N	N	N	9880	20	2	0.20	181982320	18471	14.59	9870	9980	9780	12810	6910	9860	9852.33	3.67	0	37	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2332	-0.44	0.18	12	0.08	-22361.00	55658.00	17300	20220721	-42.89	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	17300	-42.89	20220721	8840	11.76	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
72	20230719	100608	57	100.00	KOSPI		유통업	N	N	N	N	N	9800	-60	5	-0.61	141872850	14421	11.39	9870	9950	9780	12810	6910	9860	9837.93	3.67	0	-209	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2314	-0.44	0.18	12	0.06	-22361.00	55658.00	17300	20220721	-43.35	8840	20230707	10.86	15310	-35.99	20230202	8840	10.86	20230707	17300	-43.35	20220721	8840	10.86	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
73	20230719	090608	57	100.00	KOSPI		유통업	N	N	N	N	N	9800	-60	5	-0.61	35877740	3641	2.88	9870	9950	9800	12810	6910	9860	9853.81	3.67	0	-785	10660	10260	10010	9610	9360	10135	9485	1180	2950	5000	7090	10	1	23607712	2314	-0.44	0.18	12	0.02	-22361.00	55658.00	17300	20220721	-43.35	8840	20230707	10.86	15310	-35.99	20230202	8840	10.86	20230707	17300	-43.35	20220721	8840	10.86	20230707	0.52	N	071840	5000	1180 억	867397	N	N	34	N	N
74	20230718	160608	57	100.00	KOSPI		유통업	N	N	N	N	N	9860	-360	5	-3.52	1265937010	126464	157.26	10220	10410	9760	13280	7160	10220	10010.26	3.68	0	1712	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2328	-0.44	0.18	12	0.54	-22361.00	55658.00	17300	20220721	-43.01	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	17300	-43.01	20220721	8840	11.54	20230707	0.47	N	071840	5000	1180 억	869789	N	N	34	N	N
75	20230718	150607	57	100.00	KOSPI		유통업	N	N	N	N	N	9900	-320	5	-3.13	1243536540	124192	154.43	10220	10410	9760	13280	7160	10220	10013.02	3.68	0	1802	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2337	-0.44	0.18	12	0.53	-22361.00	55658.00	17300	20220721	-42.77	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	17300	-42.77	20220721	8840	11.99	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
76	20230718	140605	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	-350	5	-3.42	1182949010	118055	146.80	10220	10410	9760	13280	7160	10220	10020.32	3.68	0	1523	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2330	-0.44	0.18	12	0.50	-22361.00	55658.00	17300	20220721	-42.95	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	17300	-42.95	20220721	8840	11.65	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
77	20230718	130605	57	100.00	KOSPI		유통업	N	N	N	N	N	9910	-310	5	-3.03	1147842310	114505	142.39	10220	10410	9760	13280	7160	10220	10024.39	3.68	0	2598	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2340	-0.44	0.18	12	0.49	-22361.00	55658.00	17300	20220721	-42.72	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	17300	-42.72	20220721	8840	12.10	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
78	20230718	120610	57	100.00	KOSPI		유통업	N	N	N	N	N	9910	-310	5	-3.03	1084320420	108094	134.42	10220	10410	9760	13280	7160	10220	10031.27	3.68	0	3685	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2340	-0.44	0.18	12	0.46	-22361.00	55658.00	17300	20220721	-42.72	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	17300	-42.72	20220721	8840	12.10	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
79	20230718	110610	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	-350	5	-3.42	1010748040	100658	125.17	10220	10410	9760	13280	7160	10220	10041.41	3.68	0	5257	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2330	-0.44	0.18	12	0.43	-22361.00	55658.00	17300	20220721	-42.95	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	17300	-42.95	20220721	8840	11.65	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
80	20230718	100603	57	100.00	KOSPI		유통업	N	N	N	N	N	10060	-160	5	-1.57	212195080	20840	25.91	10220	10320	10030	13280	7160	10220	10182.11	3.68	0	-1470	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2375	-0.45	0.18	12	0.09	-22361.00	55658.00	17300	20220721	-41.85	8840	20230707	13.80	15310	-34.29	20230202	8840	13.80	20230707	17300	-41.85	20220721	8840	13.80	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
81	20230718	090604	57	100.00	KOSPI		유통업	N	N	N	N	N	10270	50	2	0.49	28254780	2766	3.44	10220	10290	10180	13280	7160	10220	10215.03	3.68	0	905	10560	10390	10120	9950	9680	10475	10035	1180	3060	5000	7350	10	1	23607712	2425	-0.46	0.18	12	0.01	-22361.00	55658.00	17300	20220721	-40.64	8840	20230707	16.18	15310	-32.92	20230202	8840	16.18	20230707	17300	-40.64	20220721	8840	16.18	20230707	0.47	N	071840	5000	1180 억	869789	N	N	24	N	N
82	20230717	160606	57	100.00	KOSPI		유통업	N	N	N	N	N	10220	310	2	3.13	808577750	80306	196.23	10000	10290	9850	12880	6940	9910	10068.70	3.60	0	17055	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2413	-0.46	0.18	12	0.34	-22361.00	55658.00	17300	20220721	-40.92	8840	20230707	15.61	15310	-33.25	20230202	8840	15.61	20230707	17300	-40.92	20220721	8840	15.61	20230707	0.47	N	071840	5000	1180 억	848870	N	N	24	N	N
83	20230717	150601	57	100.00	KOSPI		유통업	N	N	N	N	N	10160	250	2	2.52	794802310	78957	192.94	10000	10290	9850	12880	6940	9910	10066.27	3.60	0	17147	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2399	-0.45	0.18	12	0.33	-22361.00	55658.00	17300	20220721	-41.27	8840	20230707	14.93	15310	-33.64	20230202	8840	14.93	20230707	17300	-41.27	20220721	8840	14.93	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
84	20230717	140604	57	100.00	KOSPI		유통업	N	N	N	N	N	10270	360	2	3.63	755451340	75111	183.54	10000	10290	9850	12880	6940	9910	10057.80	3.60	0	17025	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2425	-0.46	0.18	12	0.32	-22361.00	55658.00	17300	20220721	-40.64	8840	20230707	16.18	15310	-32.92	20230202	8840	16.18	20230707	17300	-40.64	20220721	8840	16.18	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
85	20230717	130600	57	100.00	KOSPI		유통업	N	N	N	N	N	9990	80	2	0.81	388293190	39116	95.58	10000	10000	9850	12880	6940	9910	9926.71	3.60	0	6068	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2358	-0.45	0.18	12	0.17	-22361.00	55658.00	17300	20220721	-42.25	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	17300	-42.25	20220721	8840	13.01	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
86	20230717	120606	57	100.00	KOSPI		유통업	N	N	N	N	N	9940	30	2	0.30	359549870	36236	88.54	10000	10000	9850	12880	6940	9910	9922.45	3.60	0	4302	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2347	-0.44	0.18	12	0.15	-22361.00	55658.00	17300	20220721	-42.54	8840	20230707	12.44	15310	-35.08	20230202	8840	12.44	20230707	17300	-42.54	20220721	8840	12.44	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
87	20230717	110559	57	100.00	KOSPI		유통업	N	N	N	N	N	9910	0	3	0.00	329798490	33246	81.24	10000	10000	9850	12880	6940	9910	9919.94	3.60	0	3618	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2340	-0.44	0.18	12	0.14	-22361.00	55658.00	17300	20220721	-42.72	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	17300	-42.72	20220721	8840	12.10	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
88	20230717	100601	57	100.00	KOSPI		유통업	N	N	N	N	N	9910	0	3	0.00	206353470	20829	50.90	10000	10000	9850	12880	6940	9910	9907.03	3.60	0	1679	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2340	-0.44	0.18	12	0.09	-22361.00	55658.00	17300	20220721	-42.72	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	17300	-42.72	20220721	8840	12.10	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
89	20230717	090559	57	100.00	KOSPI		유통업	N	N	N	N	N	9970	60	2	0.61	45332820	4546	11.11	10000	10000	9920	12880	6940	9910	9972.02	3.60	0	-2449	10243	10076	9793	9626	9343	10160	9710	1180	2970	5000	7130	10	1	23607712	2354	-0.45	0.18	12	0.02	-22361.00	55658.00	17300	20220721	-42.37	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17300	-42.37	20220721	8840	12.78	20230707	0.47	N	071840	5000	1180 억	848870	N	N	185	N	N
90	20230714	160559	57	100.00	KOSPI		유통업	N	N	N	N	N	9910	280	2	2.91	395802370	40305	73.71	9610	9960	9510	12510	6750	9630	9819.96	3.59	0	379	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2340	-0.44	0.18	12	0.17	-22361.00	55658.00	17300	20220721	-42.72	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	17300	-42.72	20220721	8840	12.10	20230707	0.47	N	071840	5000	1180 억	847418	N	N	185	N	N
91	20230714	150603	57	100.00	KOSPI		유통업	N	N	N	N	N	9920	290	2	3.01	383311420	39044	71.41	9610	9960	9510	12510	6750	9630	9817.42	3.59	0	307	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2342	-0.44	0.18	12	0.17	-22361.00	55658.00	17300	20220721	-42.66	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	17300	-42.66	20220721	8840	12.22	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
92	20230714	140604	57	100.00	KOSPI		유통업	N	N	N	N	N	9860	230	2	2.39	323012530	32948	60.26	9610	9890	9510	12510	6750	9630	9803.71	3.59	0	179	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2328	-0.44	0.18	12	0.14	-22361.00	55658.00	17300	20220721	-43.01	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	17300	-43.01	20220721	8840	11.54	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
93	20230714	130556	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	240	2	2.49	262695820	26835	49.08	9610	9890	9510	12510	6750	9630	9789.30	3.59	0	-377	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2330	-0.44	0.18	12	0.11	-22361.00	55658.00	17300	20220721	-42.95	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	17300	-42.95	20220721	8840	11.65	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
94	20230714	120558	57	100.00	KOSPI		유통업	N	N	N	N	N	9780	150	2	1.56	199806230	20431	37.37	9610	9890	9510	12510	6750	9630	9779.56	3.59	0	-4448	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2309	-0.44	0.18	12	0.09	-22361.00	55658.00	17300	20220721	-43.47	8840	20230707	10.63	15310	-36.12	20230202	8840	10.63	20230707	17300	-43.47	20220721	8840	10.63	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
95	20230714	110602	57	100.00	KOSPI		유통업	N	N	N	N	N	9810	180	2	1.87	164914420	16862	30.84	9610	9890	9510	12510	6750	9630	9780.24	3.59	0	-3801	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2316	-0.44	0.18	12	0.07	-22361.00	55658.00	17300	20220721	-43.29	8840	20230707	10.97	15310	-35.92	20230202	8840	10.97	20230707	17300	-43.29	20220721	8840	10.97	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
96	20230714	100605	57	100.00	KOSPI		유통업	N	N	N	N	N	9700	70	2	0.73	139467320	14260	26.08	9610	9890	9510	12510	6750	9630	9780.32	3.59	0	-4102	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2290	-0.43	0.17	12	0.06	-22361.00	55658.00	17300	20220721	-43.93	8840	20230707	9.73	15310	-36.64	20230202	8840	9.73	20230707	17300	-43.93	20220721	8840	9.73	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
97	20230714	090601	57	100.00	KOSPI		유통업	N	N	N	N	N	9670	40	2	0.42	11542320	1197	2.19	9610	9710	9510	12510	6750	9630	9642.71	3.59	0	-1005	10003	9816	9533	9346	9063	9910	9440	1180	2880	5000	6930	10	1	23607712	2283	-0.43	0.17	12	0.01	-22361.00	55658.00	17300	20220721	-44.10	8840	20230707	9.39	15310	-36.84	20230202	8840	9.39	20230707	17300	-44.10	20220721	8840	9.39	20230707	0.47	N	071840	5000	1180 억	847418	N	N	196	N	N
98	20230713	160558	57	100.00	KOSPI		유통업	N	N	N	N	N	9630	380	2	4.11	521664140	54634	246.61	9260	9720	9250	12020	6480	9250	9548.33	3.61	0	-5368	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2273	-0.43	0.17	12	0.23	-22361.00	55658.00	17300	20220721	-44.34	8840	20230707	8.94	15310	-37.10	20230202	8840	8.94	20230707	17300	-44.34	20220721	8840	8.94	20230707	0.48	N	071840	5000	1180 억	852296	N	N	196	N	N
99	20230713	150554	57	100.00	KOSPI		유통업	N	N	N	N	N	9630	380	2	4.11	510134950	53437	241.21	9260	9720	9250	12020	6480	9250	9546.47	3.61	0	-5528	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2273	-0.43	0.17	12	0.23	-22361.00	55658.00	17300	20220721	-44.34	8840	20230707	8.94	15310	-37.10	20230202	8840	8.94	20230707	17300	-44.34	20220721	8840	8.94	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
100	20230713	140554	57	100.00	KOSPI		유통업	N	N	N	N	N	9620	370	2	4.00	390630270	41084	185.45	9260	9680	9250	12020	6480	9250	9508.09	3.61	0	-3981	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2271	-0.43	0.17	12	0.17	-22361.00	55658.00	17300	20220721	-44.39	8840	20230707	8.82	15310	-37.17	20230202	8840	8.82	20230707	17300	-44.39	20220721	8840	8.82	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
101	20230713	130557	57	100.00	KOSPI		유통업	N	N	N	N	N	9630	380	2	4.11	345497600	36391	164.26	9260	9680	9250	12020	6480	9250	9494.04	3.61	0	-3507	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2273	-0.43	0.17	12	0.15	-22361.00	55658.00	17300	20220721	-44.34	8840	20230707	8.94	15310	-37.10	20230202	8840	8.94	20230707	17300	-44.34	20220721	8840	8.94	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
102	20230713	120551	57	100.00	KOSPI		유통업	N	N	N	N	N	9580	330	2	3.57	210348770	22348	100.88	9260	9580	9250	12020	6480	9250	9412.42	3.61	0	-1507	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2262	-0.43	0.17	12	0.09	-22361.00	55658.00	17300	20220721	-44.62	8840	20230707	8.37	15310	-37.43	20230202	8840	8.37	20230707	17300	-44.62	20220721	8840	8.37	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
103	20230713	110557	57	100.00	KOSPI		유통업	N	N	N	N	N	9340	90	2	0.97	79869710	8562	38.65	9260	9360	9250	12020	6480	9250	9328.39	3.61	0	451	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2205	-0.42	0.17	12	0.04	-22361.00	55658.00	17300	20220721	-46.01	8840	20230707	5.66	15310	-38.99	20230202	8840	5.66	20230707	17300	-46.01	20220721	8840	5.66	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
104	20230713	100554	57	100.00	KOSPI		유통업	N	N	N	N	N	9330	80	2	0.86	42224110	4531	20.45	9260	9360	9250	12020	6480	9250	9318.94	3.61	0	240	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2203	-0.42	0.17	12	0.02	-22361.00	55658.00	17300	20220721	-46.07	8840	20230707	5.54	15310	-39.06	20230202	8840	5.54	20230707	17300	-46.07	20220721	8840	5.54	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
105	20230713	090524	57	100.00	KOSPI		유통업	N	N	N	N	N	9280	30	2	0.32	1878820	203	0.92	9260	9280	9250	12020	6480	9250	9255.27	3.61	0	3	9390	9320	9230	9160	9070	9275	9115	1180	2770	5000	6660	10	1	23607712	2191	-0.42	0.17	12	0.00	-22361.00	55658.00	17300	20220721	-46.36	8840	20230707	4.98	15310	-39.39	20230202	8840	4.98	20230707	17300	-46.36	20220721	8840	4.98	20230707	0.48	N	071840	5000	1180 억	852296	N	N	27	N	N
106	20230712	160552	57	100.00	KOSPI		유통업	N	N	N	N	N	9250	20	2	0.22	203522210	22154	97.65	9300	9300	9140	11990	6470	9230	9186.13	3.60	0	1106	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2184	-0.41	0.17	12	0.09	-22361.00	55658.00	17300	20220721	-46.53	8840	20230707	4.64	15310	-39.58	20230202	8840	4.64	20230707	17300	-46.53	20220721	8840	4.64	20230707	0.48	N	071840	5000	1180 억	851045	N	N	27	N	N
107	20230712	150548	57	100.00	KOSPI		유통업	N	N	N	N	N	9230	0	3	0.00	188332770	20511	90.41	9300	9300	9140	11990	6470	9230	9182.04	3.60	0	1094	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2179	-0.41	0.17	12	0.09	-22361.00	55658.00	17300	20220721	-46.65	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	17300	-46.65	20220721	8840	4.41	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
108	20230712	140548	57	100.00	KOSPI		유통업	N	N	N	N	N	9200	-30	5	-0.33	172722440	18818	82.95	9300	9300	9140	11990	6470	9230	9178.58	3.60	0	1458	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2172	-0.41	0.17	12	0.08	-22361.00	55658.00	17300	20220721	-46.82	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	17300	-46.82	20220721	8840	4.07	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
109	20230712	130550	57	100.00	KOSPI		유통업	N	N	N	N	N	9200	-30	5	-0.33	164297370	17902	78.91	9300	9300	9140	11990	6470	9230	9177.60	3.60	0	1546	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2172	-0.41	0.17	12	0.08	-22361.00	55658.00	17300	20220721	-46.82	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	17300	-46.82	20220721	8840	4.07	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
110	20230712	120550	57	100.00	KOSPI		유통업	N	N	N	N	N	9190	-40	5	-0.43	141967680	15472	68.20	9300	9300	9140	11990	6470	9230	9175.78	3.60	0	2100	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2170	-0.41	0.17	12	0.07	-22361.00	55658.00	17300	20220721	-46.88	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	17300	-46.88	20220721	8840	3.96	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
111	20230712	110549	57	100.00	KOSPI		유통업	N	N	N	N	N	9200	-30	5	-0.33	116165240	12663	55.82	9300	9300	9140	11990	6470	9230	9173.60	3.60	0	2009	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2172	-0.41	0.17	12	0.05	-22361.00	55658.00	17300	20220721	-46.82	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	17300	-46.82	20220721	8840	4.07	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
112	20230712	100552	57	100.00	KOSPI		유통업	N	N	N	N	N	9190	-40	5	-0.43	60781470	6613	29.15	9300	9300	9140	11990	6470	9230	9191.21	3.60	0	452	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2170	-0.41	0.17	12	0.03	-22361.00	55658.00	17300	20220721	-46.88	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	17300	-46.88	20220721	8840	3.96	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
113	20230712	090551	57	100.00	KOSPI		유통업	N	N	N	N	N	9200	-30	5	-0.33	11607180	1257	5.54	9300	9300	9140	11990	6470	9230	9234.03	3.60	0	-865	9310	9270	9190	9150	9070	9290	9170	1180	2760	5000	6640	10	1	23607712	2172	-0.41	0.17	12	0.01	-22361.00	55658.00	17300	20220721	-46.82	8840	20230707	4.07	15310	-39.91	20230202	8840	4.07	20230707	17300	-46.82	20220721	8840	4.07	20230707	0.48	N	071840	5000	1180 억	851045	N	N	29	N	N
114	20230711	160542	57	100.00	KOSPI		유통업	N	N	N	N	N	9230	40	2	0.44	208377350	22680	54.32	9190	9230	9110	11940	6440	9190	9187.52	3.62	0	-2702	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2179	-0.41	0.17	12	0.10	-22361.00	55658.00	17300	20220721	-46.65	8840	20230707	4.41	15310	-39.71	20230202	8840	4.41	20230707	17300	-46.65	20220721	8840	4.41	20230707	0.50	N	071840	5000	1180 억	854721	N	N	29	N	N
115	20230711	150543	57	100.00	KOSPI		유통업	N	N	N	N	N	9220	30	2	0.33	201621780	21948	52.56	9190	9230	9110	11940	6440	9190	9186.34	3.62	0	-2709	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2177	-0.41	0.17	12	0.09	-22361.00	55658.00	17300	20220721	-46.71	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	17300	-46.71	20220721	8840	4.30	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
116	20230711	140540	57	100.00	KOSPI		유통업	N	N	N	N	N	9220	30	2	0.33	179655890	19564	46.85	9190	9230	9110	11940	6440	9190	9182.98	3.62	0	-3068	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2177	-0.41	0.17	12	0.08	-22361.00	55658.00	17300	20220721	-46.71	8840	20230707	4.30	15310	-39.78	20230202	8840	4.30	20230707	17300	-46.71	20220721	8840	4.30	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
117	20230711	130532	57	100.00	KOSPI		유통업	N	N	N	N	N	9160	-30	5	-0.33	162188610	17661	42.30	9190	9230	9110	11940	6440	9190	9183.43	3.62	0	-2783	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2162	-0.41	0.16	12	0.07	-22361.00	55658.00	17300	20220721	-47.05	8840	20230707	3.62	15310	-40.17	20230202	8840	3.62	20230707	17300	-47.05	20220721	8840	3.62	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
118	20230711	120546	57	100.00	KOSPI		유통업	N	N	N	N	N	9160	-30	5	-0.33	140301750	15272	36.57	9190	9230	9110	11940	6440	9190	9186.86	3.62	0	-2903	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2162	-0.41	0.16	12	0.06	-22361.00	55658.00	17300	20220721	-47.05	8840	20230707	3.62	15310	-40.17	20230202	8840	3.62	20230707	17300	-47.05	20220721	8840	3.62	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
119	20230711	110548	57	100.00	KOSPI		유통업	N	N	N	N	N	9140	-50	5	-0.54	129503110	14092	33.75	9190	9230	9110	11940	6440	9190	9189.83	3.62	0	-2268	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2158	-0.41	0.16	12	0.06	-22361.00	55658.00	17300	20220721	-47.17	8840	20230707	3.39	15310	-40.30	20230202	8840	3.39	20230707	17300	-47.17	20220721	8840	3.39	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
120	20230711	100546	57	100.00	KOSPI		유통업	N	N	N	N	N	9150	-40	5	-0.44	104215100	11331	27.14	9190	9230	9110	11940	6440	9190	9197.34	3.62	0	-1785	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2160	-0.41	0.16	12	0.05	-22361.00	55658.00	17300	20220721	-47.11	8840	20230707	3.51	15310	-40.24	20230202	8840	3.51	20230707	17300	-47.11	20220721	8840	3.51	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
121	20230711	090546	57	100.00	KOSPI		유통업	N	N	N	N	N	9110	-80	5	-0.87	14873060	1619	3.88	9190	9210	9110	11940	6440	9190	9186.57	3.62	0	-996	9376	9282	9096	9002	8816	9330	9050	1180	2750	5000	6610	10	1	23607712	2151	-0.41	0.16	12	0.01	-22361.00	55658.00	17300	20220721	-47.34	8840	20230707	3.05	15310	-40.50	20230202	8840	3.05	20230707	17300	-47.34	20220721	8840	3.05	20230707	0.50	N	071840	5000	1180 억	854721	N	N	3	N	N
122	20230710	160542	57	100.00	KOSPI		유통업	N	N	N	N	N	9190	230	2	2.57	377676230	41591	22.65	9040	9190	8910	11640	6280	8960	9080.72	3.57	0	9639	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2170	-0.41	0.17	12	0.18	-22361.00	55658.00	17300	20220721	-46.88	8840	20230707	3.96	15310	-39.97	20230202	8840	3.96	20230707	17300	-46.88	20220721	8840	3.96	20230707	0.51	N	071840	5000	1180 억	842921	N	N	3	N	N
123	20230710	150541	57	100.00	KOSPI		유통업	N	N	N	N	N	9160	200	2	2.23	313290310	34578	18.83	9040	9180	8910	11640	6280	8960	9060.39	3.57	0	9108	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2162	-0.41	0.16	12	0.15	-22361.00	55658.00	17300	20220721	-47.05	8840	20230707	3.62	15310	-40.17	20230202	8840	3.62	20230707	17300	-47.05	20220721	8840	3.62	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
124	20230710	140536	57	100.00	KOSPI		유통업	N	N	N	N	N	9100	140	2	1.56	236461860	26167	14.25	9040	9120	8910	11640	6280	8960	9036.64	3.57	0	8058	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2148	-0.41	0.16	12	0.11	-22361.00	55658.00	17300	20220721	-47.40	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	17300	-47.40	20220721	8840	2.94	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
125	20230710	130531	57	100.00	KOSPI		유통업	N	N	N	N	N	9100	140	2	1.56	216299740	23952	13.04	9040	9110	8910	11640	6280	8960	9030.55	3.57	0	8130	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2148	-0.41	0.16	12	0.10	-22361.00	55658.00	17300	20220721	-47.40	8840	20230707	2.94	15310	-40.56	20230202	8840	2.94	20230707	17300	-47.40	20220721	8840	2.94	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
126	20230710	120542	57	100.00	KOSPI		유통업	N	N	N	N	N	9080	120	2	1.34	163063490	18100	9.86	9040	9100	8910	11640	6280	8960	9009.03	3.57	0	4719	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2144	-0.41	0.16	12	0.08	-22361.00	55658.00	17300	20220721	-47.51	8840	20230707	2.71	15310	-40.69	20230202	8840	2.71	20230707	17300	-47.51	20220721	8840	2.71	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
127	20230710	110543	57	100.00	KOSPI		유통업	N	N	N	N	N	9020	60	2	0.67	112029730	12462	6.79	9040	9040	8910	11640	6280	8960	8989.71	3.57	0	2520	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2129	-0.40	0.16	12	0.05	-22361.00	55658.00	17300	20220721	-47.86	8840	20230707	2.04	15310	-41.08	20230202	8840	2.04	20230707	17300	-47.86	20220721	8840	2.04	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
128	20230710	100542	57	100.00	KOSPI		유통업	N	N	N	N	N	9020	60	2	0.67	97096800	10807	5.88	9040	9040	8910	11640	6280	8960	8984.62	3.57	0	2299	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2129	-0.40	0.16	12	0.05	-22361.00	55658.00	17300	20220721	-47.86	8840	20230707	2.04	15310	-41.08	20230202	8840	2.04	20230707	17300	-47.86	20220721	8840	2.04	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
129	20230710	090537	57	100.00	KOSPI		유통업	N	N	N	N	N	8950	-10	5	-0.11	11924320	1328	0.72	9040	9040	8910	11640	6280	8960	8979.16	3.57	0	-805	9306	9132	8986	8812	8666	9220	8900	1180	2680	5000	6450	10	1	23607712	2113	-0.40	0.16	12	0.01	-22361.00	55658.00	17300	20220721	-48.27	8840	20230707	1.24	15310	-41.54	20230202	8840	1.24	20230707	17300	-48.27	20220721	8840	1.24	20230707	0.51	N	071840	5000	1180 억	842921	N	N	5	N	N
130	20230707	160534	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8960	-200	5	-2.18	1637529690	183595	202.28	8890	9160	8840	11900	6420	9160	8919.23	3.51	0	8620	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2115	-0.40	0.16	12	0.78	-22361.00	55658.00	17300	20220721	-48.21	8840	20230707	1.36	15310	-41.48	20230202	8840	1.36	20230707	17300	-48.21	20220721	8840	1.36	20230707	0.50	N	071840	5000	1180 억	829222	N	N	5	N	N
131	20230707	150536	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8950	-210	5	-2.29	1605542060	180022	198.34	8890	9160	8840	11900	6420	9160	8918.59	3.51	0	7483	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2113	-0.40	0.16	12	0.76	-22361.00	55658.00	17300	20220721	-48.27	8840	20230707	1.24	15310	-41.54	20230202	8840	1.24	20230707	17300	-48.27	20220721	8840	1.24	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
132	20230707	140545	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8940	-220	5	-2.40	1567234140	175732	193.62	8890	9160	8840	11900	6420	9160	8918.32	3.51	0	7558	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2111	-0.40	0.16	12	0.74	-22361.00	55658.00	17300	20220721	-48.32	8840	20230707	1.13	15310	-41.61	20230202	8840	1.13	20230707	17300	-48.32	20220721	8840	1.13	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
133	20230707	130540	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8950	-210	5	-2.29	1549405460	173739	191.42	8890	9160	8840	11900	6420	9160	8918.01	3.51	0	8270	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2113	-0.40	0.16	12	0.74	-22361.00	55658.00	17300	20220721	-48.27	8840	20230707	1.24	15310	-41.54	20230202	8840	1.24	20230707	17300	-48.27	20220721	8840	1.24	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
134	20230707	120541	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8950	-210	5	-2.29	1473011290	165215	182.03	8890	9160	8840	11900	6420	9160	8915.72	3.51	0	8063	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2113	-0.40	0.16	12	0.70	-22361.00	55658.00	17300	20220721	-48.27	8840	20230707	1.24	15310	-41.54	20230202	8840	1.24	20230707	17300	-48.27	20220721	8840	1.24	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
135	20230707	110542	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8980	-180	5	-1.97	1440406070	161566	178.01	8890	9160	8840	11900	6420	9160	8915.28	3.51	0	8778	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2120	-0.40	0.16	12	0.68	-22361.00	55658.00	17300	20220721	-48.09	8840	20230707	1.58	15310	-41.35	20230202	8840	1.58	20230707	17300	-48.09	20220721	8840	1.58	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
136	20230707	100536	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8980	-180	5	-1.97	1380262290	154862	170.62	8890	9160	8840	11900	6420	9160	8912.85	3.51	0	8535	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2120	-0.40	0.16	12	0.66	-22361.00	55658.00	17300	20220721	-48.09	8840	20230707	1.58	15310	-41.35	20230202	8840	1.58	20230707	17300	-48.09	20220721	8840	1.58	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
137	20230707	090535	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8900	-260	5	-2.84	957788410	107456	118.39	8890	9160	8880	11900	6420	9160	8913.31	3.51	0	9471	9653	9406	9253	9006	8853	9330	8930	1180	2740	5000	6590	10	1	23607712	2101	-0.40	0.16	12	0.46	-22361.00	55658.00	17300	20220721	-48.55	8880	20230707	0.23	15310	-41.87	20230202	8880	0.23	20230707	17300	-48.55	20220721	8880	0.23	20230707	0.50	N	071840	5000	1180 억	829222	N	N	17	N	N
138	20230706	160537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9160	-340	5	-3.58	831758160	90387	99.92	9490	9500	9100	12350	6650	9500	9202.24	3.52	0	1327	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2162	-0.41	0.16	12	0.38	-22361.00	55658.00	17300	20220721	-47.05	9100	20230706	0.66	15310	-40.17	20230202	9100	0.66	20230706	17300	-47.05	20220721	9100	0.66	20230706	0.51	N	071840	5000	1180 억	830526	N	N	17	N	N
139	20230706	150537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9130	-370	5	-3.89	790214300	85833	94.89	9490	9500	9100	12350	6650	9500	9206.42	3.52	0	917	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2155	-0.41	0.16	12	0.36	-22361.00	55658.00	17300	20220721	-47.23	9100	20230706	0.33	15310	-40.37	20230202	9100	0.33	20230706	17300	-47.23	20220721	9100	0.33	20230706	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
140	20230706	140537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9140	-360	5	-3.79	653301640	70830	78.30	9490	9500	9110	12350	6650	9500	9223.52	3.52	0	-1360	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2158	-0.41	0.16	12	0.30	-22361.00	55658.00	17300	20220721	-47.17	9110	20230706	0.33	15310	-40.30	20230202	9110	0.33	20230706	17300	-47.17	20220721	9110	0.33	20230706	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
141	20230706	130537	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9160	-340	5	-3.58	515272390	55706	61.58	9490	9500	9160	12350	6650	9500	9249.85	3.52	0	-2542	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2162	-0.41	0.16	12	0.24	-22361.00	55658.00	17300	20220721	-47.05	9160	20230706	0.00	15310	-40.17	20230202	9160	0.00	20230706	17300	-47.05	20220721	9160	0.00	20230706	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
142	20230706	120534	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9210	-290	5	-3.05	419325520	45275	50.05	9490	9500	9210	12350	6650	9500	9261.75	3.52	0	-2494	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2174	-0.41	0.17	12	0.19	-22361.00	55658.00	17300	20220721	-46.76	9210	20230706	0.00	15310	-39.84	20230202	9210	0.00	20230706	17300	-46.76	20220721	9210	0.00	20230706	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
143	20230706	110540	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9230	-270	5	-2.84	288539590	31095	34.38	9490	9500	9220	12350	6650	9500	9279.29	3.52	0	-2374	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2179	-0.41	0.17	12	0.13	-22361.00	55658.00	17300	20220721	-46.65	9220	20230706	0.11	15310	-39.71	20230202	9220	0.11	20230706	17300	-46.65	20220721	9220	0.11	20230706	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
144	20230706	100536	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9300	-200	5	-2.11	126281450	13540	14.97	9490	9500	9290	12350	6650	9500	9326.55	3.52	0	-1877	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2196	-0.42	0.17	12	0.06	-22361.00	55658.00	17300	20220721	-46.24	9290	20230706	0.11	15310	-39.26	20230202	9290	0.11	20230706	17300	-46.24	20220721	9290	0.11	20230706	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
145	20230706	090536	57	100.00	KOSPI		유통업	N	N	N	N	N	9490	-10	5	-0.11	3453100	364	0.40	9490	9500	9450	12350	6650	9500	9486.54	3.52	0	-239	9986	9742	9556	9312	9126	9650	9220	1180	2850	5000	6840	10	1	23607712	2240	-0.42	0.17	12	0.00	-22361.00	55658.00	17300	20220721	-45.14	9370	20230705	1.28	15310	-38.01	20230202	9370	1.28	20230705	17300	-45.14	20220721	9370	1.28	20230705	0.51	N	071840	5000	1180 억	830526	N	N	9	N	N
146	20230705	160533	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9500	-190	5	-1.96	846604900	89220	95.82	9650	9800	9370	12590	6790	9690	9488.95	3.51	0	-613	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2243	-0.42	0.17	12	0.38	-22361.00	55658.00	17300	20220721	-45.09	9370	20230705	1.39	15310	-37.95	20230202	9370	1.39	20230705	17300	-45.09	20220721	9370	1.39	20230705	0.55	N	071840	5000	1180 억	828802	N	N	9	N	N
147	20230705	150532	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9480	-210	5	-2.17	726995760	76635	82.31	9650	9800	9370	12590	6790	9690	9486.47	3.51	0	-223	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2238	-0.42	0.17	12	0.32	-22361.00	55658.00	17300	20220721	-45.20	9370	20230705	1.17	15310	-38.08	20230202	9370	1.17	20230705	17300	-45.20	20220721	9370	1.17	20230705	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
148	20230705	140527	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9430	-260	5	-2.68	458790410	48125	51.69	9650	9800	9430	12590	6790	9690	9533.31	3.51	0	-142	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2226	-0.42	0.17	12	0.20	-22361.00	55658.00	17300	20220721	-45.49	9430	20230705	0.00	15310	-38.41	20230202	9430	0.00	20230705	17300	-45.49	20220721	9430	0.00	20230705	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
149	20230705	130528	57	100.00	KOSPI		유통업	N	N	N	N	N	9520	-170	5	-1.75	314550890	32911	35.35	9650	9800	9490	12590	6790	9690	9557.62	3.51	0	644	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2247	-0.43	0.17	12	0.14	-22361.00	55658.00	17300	20220721	-44.97	9480	20230704	0.42	15310	-37.82	20230202	9480	0.42	20230704	17300	-44.97	20220721	9480	0.42	20230704	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
150	20230705	120526	57	100.00	KOSPI		유통업	N	N	N	N	N	9500	-190	5	-1.96	270779650	28303	30.40	9650	9800	9490	12590	6790	9690	9567.17	3.51	0	631	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2243	-0.42	0.17	12	0.12	-22361.00	55658.00	17300	20220721	-45.09	9480	20230704	0.21	15310	-37.95	20230202	9480	0.21	20230704	17300	-45.09	20220721	9480	0.21	20230704	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
151	20230705	110532	57	100.00	KOSPI		유통업	N	N	N	N	N	9580	-110	5	-1.14	108103630	11209	12.04	9650	9800	9560	12590	6790	9690	9644.36	3.51	0	-403	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2262	-0.43	0.17	12	0.05	-22361.00	55658.00	17300	20220721	-44.62	9480	20230704	1.05	15310	-37.43	20230202	9480	1.05	20230704	17300	-44.62	20220721	9480	1.05	20230704	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
152	20230705	100529	57	100.00	KOSPI		유통업	N	N	N	N	N	9630	-60	5	-0.62	51238570	5278	5.67	9650	9800	9610	12590	6790	9690	9707.95	3.51	0	-577	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2273	-0.43	0.17	12	0.02	-22361.00	55658.00	17300	20220721	-44.34	9480	20230704	1.58	15310	-37.10	20230202	9480	1.58	20230704	17300	-44.34	20220721	9480	1.58	20230704	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
153	20230705	090528	57	100.00	KOSPI		유통업	N	N	N	N	N	9610	-80	5	-0.83	1793730	186	0.20	9650	9650	9610	12590	6790	9690	9643.71	3.51	0	-3	9990	9840	9660	9510	9330	9750	9420	1180	2900	5000	6970	10	1	23607712	2269	-0.43	0.17	12	0.00	-22361.00	55658.00	17300	20220721	-44.45	9480	20230704	1.37	15310	-37.23	20230202	9480	1.37	20230704	17300	-44.45	20220721	9480	1.37	20230704	0.55	N	071840	5000	1180 억	828802	N	N	0	N	N
154	20230704	160526	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9690	-120	5	-1.22	893496760	92792	79.96	9810	9810	9480	12750	6870	9810	9629.02	3.57	0	-13090	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2288	-0.43	0.17	12	0.39	-22361.00	55658.00	17300	20220721	-43.99	9480	20230704	2.22	15310	-36.71	20230202	9480	2.22	20230704	17300	-43.99	20220721	9480	2.22	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
155	20230704	150520	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9590	-220	5	-2.24	799031960	83011	71.53	9810	9810	9480	12750	6870	9810	9625.62	3.57	0	-12363	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2264	-0.43	0.17	12	0.35	-22361.00	55658.00	17300	20220721	-44.57	9480	20230704	1.16	15310	-37.36	20230202	9480	1.16	20230704	17300	-44.57	20220721	9480	1.16	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
156	20230704	140525	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9580	-230	5	-2.34	475070670	49035	42.25	9810	9810	9570	12750	6870	9810	9688.40	3.57	0	-10504	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2262	-0.43	0.17	12	0.21	-22361.00	55658.00	17300	20220721	-44.62	9570	20230704	0.10	15310	-37.43	20230202	9570	0.10	20230704	17300	-44.62	20220721	9570	0.10	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
157	20230704	130517	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9680	-130	5	-1.33	276518120	28456	24.52	9810	9810	9680	12750	6870	9810	9717.39	3.57	0	-4155	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2285	-0.43	0.17	12	0.12	-22361.00	55658.00	17300	20220721	-44.05	9680	20230704	0.00	15310	-36.77	20230202	9680	0.00	20230704	17300	-44.05	20220721	9680	0.00	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
158	20230704	120522	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9700	-110	5	-1.12	226840720	23328	20.10	9810	9810	9680	12750	6870	9810	9723.97	3.57	0	-4140	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2290	-0.43	0.17	12	0.10	-22361.00	55658.00	17300	20220721	-43.93	9680	20230704	0.21	15310	-36.64	20230202	9680	0.21	20230704	17300	-43.93	20220721	9680	0.21	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
159	20230704	110518	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9740	-70	5	-0.71	191764710	19718	16.99	9810	9810	9680	12750	6870	9810	9725.36	3.57	0	-3587	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2299	-0.44	0.17	12	0.08	-22361.00	55658.00	17300	20220721	-43.70	9680	20230704	0.62	15310	-36.38	20230202	9680	0.62	20230704	17300	-43.70	20220721	9680	0.62	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
160	20230704	100517	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	9690	-120	5	-1.22	151987990	15631	13.47	9810	9810	9680	12750	6870	9810	9723.50	3.57	0	-4135	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2288	-0.43	0.17	12	0.07	-22361.00	55658.00	17300	20220721	-43.99	9680	20230704	0.10	15310	-36.71	20230202	9680	0.10	20230704	17300	-43.99	20220721	9680	0.10	20230704	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
161	20230704	090516	57	100.00	KOSPI		유통업	N	N	N	N	N	9740	-70	5	-0.71	18516730	1895	1.63	9810	9810	9740	12750	6870	9810	9771.36	3.57	0	-275	10150	9980	9870	9700	9590	9925	9645	1180	2940	5000	7060	10	1	23607712	2299	-0.44	0.17	12	0.01	-22361.00	55658.00	17300	20220721	-43.70	9690	20230629	0.52	15310	-36.38	20230202	9690	0.52	20230629	17300	-43.70	20220721	9690	0.52	20230629	0.56	N	071840	5000	1180 억	842996	N	N	46	N	N
162	20230703	160508	57	100.00	KOSPI		유통업	N	N	N	N	N	9810	-140	5	-1.41	1139042990	115764	544.26	9940	10040	9760	12930	6970	9950	9839.41	3.54	0	5988	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2316	-0.44	0.18	12	0.49	-22361.00	55658.00	17300	20220721	-43.29	9690	20230629	1.24	15310	-35.92	20230202	9690	1.24	20230629	17300	-43.29	20220721	9690	1.24	20230629	0.61	N	071840	5000	1180 억	836308	N	N	46	N	N
163	20230703	150514	57	100.00	KOSPI		유통업	N	N	N	N	N	9810	-140	5	-1.41	1097898710	111566	524.52	9940	10040	9760	12930	6970	9950	9840.80	3.54	0	8480	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2316	-0.44	0.18	12	0.47	-22361.00	55658.00	17300	20220721	-43.29	9690	20230629	1.24	15310	-35.92	20230202	9690	1.24	20230629	17300	-43.29	20220721	9690	1.24	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N
164	20230703	140515	57	100.00	KOSPI		유통업	N	N	N	N	N	9810	-140	5	-1.41	1003980250	101974	479.43	9940	10040	9760	12930	6970	9950	9845.45	3.54	0	11129	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2316	-0.44	0.18	12	0.43	-22361.00	55658.00	17300	20220721	-43.29	9690	20230629	1.24	15310	-35.92	20230202	9690	1.24	20230629	17300	-43.29	20220721	9690	1.24	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N
165	20230703	130512	57	100.00	KOSPI		유통업	N	N	N	N	N	9800	-150	5	-1.51	937671130	95214	447.64	9940	10040	9760	12930	6970	9950	9848.04	3.54	0	12429	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2314	-0.44	0.18	12	0.40	-22361.00	55658.00	17300	20220721	-43.35	9690	20230629	1.14	15310	-35.99	20230202	9690	1.14	20230629	17300	-43.35	20220721	9690	1.14	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N
166	20230703	120517	57	100.00	KOSPI		유통업	N	N	N	N	N	9830	-120	5	-1.21	775126710	78638	369.71	9940	10040	9760	12930	6970	9950	9856.90	3.54	0	13440	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2321	-0.44	0.18	12	0.33	-22361.00	55658.00	17300	20220721	-43.18	9690	20230629	1.44	15310	-35.79	20230202	9690	1.44	20230629	17300	-43.18	20220721	9690	1.44	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N
167	20230703	110512	57	100.00	KOSPI		유통업	N	N	N	N	N	9840	-110	5	-1.11	609775320	61772	290.42	9940	10040	9800	12930	6970	9950	9871.39	3.54	0	14943	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2323	-0.44	0.18	12	0.26	-22361.00	55658.00	17300	20220721	-43.12	9690	20230629	1.55	15310	-35.73	20230202	9690	1.55	20230629	17300	-43.12	20220721	9690	1.55	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N
168	20230703	100505	57	100.00	KOSPI		유통업	N	N	N	N	N	9870	-80	5	-0.80	517102610	52373	246.23	9940	10040	9800	12930	6970	9950	9873.46	3.54	0	17172	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2330	-0.44	0.18	12	0.22	-22361.00	55658.00	17300	20220721	-42.95	9690	20230629	1.86	15310	-35.53	20230202	9690	1.86	20230629	17300	-42.95	20220721	9690	1.86	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N
169	20230703	090509	57	100.00	KOSPI		유통업	N	N	N	N	N	10000	50	2	0.50	4975910	498	2.34	9940	10040	9940	12930	6970	9950	9991.79	3.54	0	-274	10190	10070	10000	9880	9810	10035	9845	1180	2980	5000	7160	10	1	23607712	2361	-0.45	0.18	12	0.00	-22361.00	55658.00	17300	20220721	-42.20	9690	20230629	3.20	15310	-34.68	20230202	9690	3.20	20230629	17300	-42.20	20220721	9690	3.20	20230629	0.61	N	071840	5000	1180 억	836308	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History