KissMeData/071840/price/prices-20230801.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

77 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	160633	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-20	5	-0.20	109850700	11134	71.07	9990	10000	9830	12880	6940	9910	9866.22	3.84	-5056	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2335	-0.44	0.18	12	0.05	-22361.00	55658.00	16050	20220830	-38.38	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	16050	-38.38	20220831	8840	11.88	20230707	0.46	N	071840	5000	1180 억	907490	N	N	1	N	N
3	20230831	150811	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	-30	5	-0.30	101967720	10336	65.98	9990	10000	9830	12880	6940	9910	9865.30	3.84	-5002	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2332	-0.44	0.18	12	0.04	-22361.00	55658.00	16050	20220830	-38.44	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	16050	-38.44	20220831	8840	11.76	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
4	20230831	140858	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-20	5	-0.20	98313480	9966	63.62	9990	10000	9830	12880	6940	9910	9864.89	3.84	-4734	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2335	-0.44	0.18	12	0.04	-22361.00	55658.00	16050	20220830	-38.38	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	16050	-38.38	20220831	8840	11.88	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
5	20230831	130832	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-70	5	-0.71	83474210	8459	54.00	9990	10000	9830	12880	6940	9910	9868.09	3.84	-4162	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2323	-0.44	0.18	12	0.04	-22361.00	55658.00	16050	20220830	-38.69	8840	20230707	11.31	15310	-35.73	20230202	8840	11.31	20230707	16050	-38.69	20220831	8840	11.31	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
6	20230831	120851	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-60	5	-0.61	50380780	5096	32.53	9990	10000	9840	12880	6940	9910	9886.34	3.84	-2133	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2325	-0.44	0.18	12	0.02	-22361.00	55658.00	16050	20220830	-38.63	8840	20230707	11.43	15310	-35.66	20230202	8840	11.43	20230707	16050	-38.63	20220831	8840	11.43	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
7	20230831	111220	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-60	5	-0.61	44753880	4525	28.88	9990	10000	9840	12880	6940	9910	9890.36	3.84	-2106	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2325	-0.44	0.18	12	0.02	-22361.00	55658.00	16050	20220830	-38.63	8840	20230707	11.43	15310	-35.66	20230202	8840	11.43	20230707	16050	-38.63	20220831	8840	11.43	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
8	20230831	100932	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	-40	5	-0.40	23761820	2395	15.29	9990	10000	9870	12880	6940	9910	9921.43	3.84	-1498	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2330	-0.44	0.18	12	0.01	-22361.00	55658.00	16050	20220830	-38.50	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	16050	-38.50	20220831	8840	11.65	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
9	20230831	090809	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	80	2	0.81	2753530	277	1.77	9990	10000	9930	12880	6940	9910	9940.54	3.84	-218	10103	10006	9943	9846	9783	9975	9815	1180	2970	5000	7130	10	1	23607712	2358	-0.45	0.18	12	0.00	-22361.00	55658.00	16050	20220830	-37.76	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	16050	-37.76	20220831	8840	13.01	20230707	0.46	N	071840	5000	1180 억	907490	N	N	2	N	N
10	20230830	160638	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-40	5	-0.40	153358650	15417	119.29	10010	10040	9880	12930	6970	9950	9947.38	3.84	403	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2340	-0.44	0.18	12	0.07	-22361.00	55658.00	16200	20220829	-38.83	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	16050	-38.26	20220830	8840	12.10	20230707	0.47	N	071840	5000	1180 억	906930	N	N	2	N	N
11	20230830	150753	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-30	5	-0.30	147867340	14863	115.00	10010	10040	9880	12930	6970	9950	9948.69	3.84	655	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2342	-0.44	0.18	12	0.06	-22361.00	55658.00	16200	20220829	-38.77	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	16050	-38.19	20220830	8840	12.22	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
12	20230830	140832	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	0	3	0.00	111525750	11196	86.63	10010	10040	9940	12930	6970	9950	9961.21	3.84	594	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2349	-0.44	0.18	12	0.05	-22361.00	55658.00	16200	20220829	-38.58	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16050	-38.01	20220830	8840	12.56	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
13	20230830	130820	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	20	2	0.20	98752330	9911	76.69	10010	10040	9940	12930	6970	9950	9963.91	3.84	603	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2354	-0.45	0.18	12	0.04	-22361.00	55658.00	16200	20220829	-38.46	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	16050	-37.88	20220830	8840	12.78	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
14	20230830	120833	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	10	2	0.10	65801880	6600	51.07	10010	10040	9950	12930	6970	9950	9969.98	3.84	359	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2351	-0.45	0.18	12	0.03	-22361.00	55658.00	16200	20220829	-38.52	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	16050	-37.94	20220830	8840	12.67	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
15	20230830	111207	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	50	2	0.50	37511990	3763	29.12	10010	10040	9950	12930	6970	9950	9968.64	3.84	999	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2361	-0.45	0.18	12	0.02	-22361.00	55658.00	16200	20220829	-38.27	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16050	-37.69	20220830	8840	13.12	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
16	20230830	100856	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	50	2	0.50	34650130	3476	26.90	10010	10040	9950	12930	6970	9950	9968.39	3.84	960	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2361	-0.45	0.18	12	0.01	-22361.00	55658.00	16200	20220829	-38.27	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16050	-37.69	20220830	8840	13.12	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
17	20230830	090757	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	0	3	0.00	11980280	1203	9.31	10010	10010	9950	12930	6970	9950	9958.67	3.84	-13	10150	10050	10000	9900	9850	10025	9875	1180	2980	5000	7160	10	1	23607712	2349	-0.44	0.18	12	0.01	-22361.00	55658.00	16200	20220829	-38.58	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16050	-38.01	20220830	8840	12.56	20230707	0.47	N	071840	5000	1180 억	906930	N	N	390	N	N
18	20230829	160633	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-70	5	-0.70	129300520	12924	87.34	10100	10100	9950	13020	7020	10020	10004.73	3.83	2700	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2349	-0.44	0.18	12	0.05	-22361.00	55658.00	16600	20220826	-40.06	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16200	-38.58	20220829	8840	12.56	20230707	0.47	N	071840	5000	1180 억	904237	N	N	390	N	N
19	20230829	150758	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-30	5	-0.30	115107200	11498	77.70	10100	10100	9950	13020	7020	10020	10011.06	3.83	2871	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2358	-0.45	0.18	12	0.05	-22361.00	55658.00	16600	20220826	-39.82	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	16200	-38.33	20220829	8840	13.01	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
20	20230829	140858	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-70	5	-0.70	97774730	9758	65.94	10100	10100	9950	13020	7020	10020	10019.96	3.83	2489	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2349	-0.44	0.18	12	0.04	-22361.00	55658.00	16600	20220826	-40.06	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16200	-38.58	20220829	8840	12.56	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
21	20230829	130818	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-20	5	-0.20	72174350	7194	48.61	10100	10100	9970	13020	7020	10020	10032.58	3.83	1916	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2361	-0.45	0.18	12	0.03	-22361.00	55658.00	16600	20220826	-39.76	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16200	-38.27	20220829	8840	13.12	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
22	20230829	120846	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	10	2	0.10	41023260	4078	27.56	10100	10100	10020	13020	7020	10020	10059.65	3.83	1687	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2368	-0.45	0.18	12	0.02	-22361.00	55658.00	16600	20220826	-39.58	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	16200	-38.09	20220829	8840	13.46	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
23	20230829	111412	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	50	2	0.50	36805900	3658	24.72	10100	10100	10030	13020	7020	10020	10061.76	3.83	1685	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2377	-0.45	0.18	12	0.02	-22361.00	55658.00	16600	20220826	-39.34	8840	20230707	13.91	15310	-34.23	20230202	8840	13.91	20230707	16200	-37.84	20220829	8840	13.91	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
24	20230829	100929	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	30	2	0.30	18620430	1852	12.52	10100	10100	10030	13020	7020	10020	10054.23	3.83	580	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2373	-0.45	0.18	12	0.01	-22361.00	55658.00	16600	20220826	-39.46	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	16200	-37.96	20220829	8840	13.69	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
25	20230829	090621	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	70	2	0.70	2856680	283	1.91	10100	10100	10050	13020	7020	10020	10094.28	3.83	38	10153	10086	9963	9896	9773	10120	9930	1180	3000	5000	7210	10	1	23607712	2382	-0.45	0.18	12	0.00	-22361.00	55658.00	16600	20220826	-39.22	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	16200	-37.72	20220829	8840	14.14	20230707	0.47	N	071840	5000	1180 억	904237	N	N	2	N	N
26	20230828	160615	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	180	2	1.83	147575100	14797	142.79	9940	10030	9840	12790	6890	9840	9971.62	3.78	6769	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2365	-0.45	0.18	12	0.06	-22361.00	55658.00	16600	20220826	-39.64	8840	20230707	13.35	15310	-34.55	20230202	8840	13.35	20230707	16200	-38.15	20220829	8840	13.35	20230707	0.46	N	071840	5000	1180 억	891286	N	N	2	N	N
27	20230828	150622	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	150	2	1.52	120703890	12113	116.89	9940	10030	9840	12790	6890	9840	9964.82	3.78	4853	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2358	-0.45	0.18	12	0.05	-22361.00	55658.00	16600	20220826	-39.82	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	16200	-38.33	20220829	8840	13.01	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
28	20230828	140622	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	170	2	1.73	105570580	10597	102.26	9940	10030	9840	12790	6890	9840	9962.31	3.78	4368	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2363	-0.45	0.18	12	0.04	-22361.00	55658.00	16600	20220826	-39.70	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	16200	-38.21	20220829	8840	13.24	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
29	20230828	130626	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	160	2	1.63	90510170	9090	87.72	9940	10030	9840	12790	6890	9840	9957.11	3.78	4030	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2361	-0.45	0.18	12	0.04	-22361.00	55658.00	16600	20220826	-39.76	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16200	-38.27	20220829	8840	13.12	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
30	20230828	120621	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	140	2	1.42	66592210	6697	64.62	9940	9980	9840	12790	6890	9840	9943.59	3.78	1954	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2356	-0.45	0.18	12	0.03	-22361.00	55658.00	16600	20220826	-39.88	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	16200	-38.40	20220829	8840	12.90	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
31	20230828	110617	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	130	2	1.32	61854270	6222	60.04	9940	9980	9840	12790	6890	9840	9941.22	3.78	1797	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2354	-0.45	0.18	12	0.03	-22361.00	55658.00	16600	20220826	-39.94	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	16200	-38.46	20220829	8840	12.78	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
32	20230828	100611	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	130	2	1.32	50947340	5128	49.48	9940	9980	9840	12790	6890	9840	9935.13	3.78	1415	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2354	-0.45	0.18	12	0.02	-22361.00	55658.00	16600	20220826	-39.94	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	16200	-38.46	20220829	8840	12.78	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
33	20230828	090622	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	0	3	0.00	3024590	305	2.94	9940	9940	9840	12790	6890	9840	9916.69	3.78	-61	10013	9926	9843	9756	9673	9885	9715	1180	2950	5000	7080	10	1	23607712	2323	-0.44	0.18	12	0.00	-22361.00	55658.00	16600	20220826	-40.72	8840	20230707	11.31	15310	-35.73	20230202	8840	11.31	20230707	16200	-39.26	20220829	8840	11.31	20230707	0.46	N	071840	5000	1180 억	891286	N	N	3	N	N
34	20230825	160616	57	100.00	KOSPI	유통업	N	N	N	N	N	9840	-60	5	-0.61	101974110	10363	163.84	9930	9930	9760	12870	6930	9900	9840.21	3.77	-1603	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2323	-0.44	0.18	12	0.04	-22361.00	55658.00	16600	20220824	-40.72	8840	20230707	11.31	15310	-35.73	20230202	8840	11.31	20230707	16600	-40.72	20220826	8840	11.31	20230707	0.46	N	071840	5000	1180 억	890907	N	N	3	N	N
35	20230825	150620	57	100.00	KOSPI	유통업	N	N	N	N	N	9810	-90	5	-0.91	97740960	9932	157.03	9930	9930	9760	12870	6930	9900	9841.01	3.77	-1611	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2316	-0.44	0.18	12	0.04	-22361.00	55658.00	16600	20220824	-40.90	8840	20230707	10.97	15310	-35.92	20230202	8840	10.97	20230707	16600	-40.90	20220826	8840	10.97	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
36	20230825	140618	57	100.00	KOSPI	유통업	N	N	N	N	N	9830	-70	5	-0.71	82039170	8334	131.76	9930	9930	9760	12870	6930	9900	9843.91	3.77	-1065	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2321	-0.44	0.18	12	0.04	-22361.00	55658.00	16600	20220824	-40.78	8840	20230707	11.20	15310	-35.79	20230202	8840	11.20	20230707	16600	-40.78	20220826	8840	11.20	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
37	20230825	130616	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-40	5	-0.40	68659820	6973	110.25	9930	9930	9760	12870	6930	9900	9846.53	3.77	-857	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2328	-0.44	0.18	12	0.03	-22361.00	55658.00	16600	20220824	-40.60	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	16600	-40.60	20220826	8840	11.54	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
38	20230825	120616	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	0	3	0.00	60019390	6098	96.41	9930	9930	9760	12870	6930	9900	9842.47	3.77	-692	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2337	-0.44	0.18	12	0.03	-22361.00	55658.00	16600	20220824	-40.36	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	16600	-40.36	20220826	8840	11.99	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
39	20230825	110618	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	-40	5	-0.40	46353640	4719	74.61	9930	9930	9760	12870	6930	9900	9822.77	3.77	-513	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2328	-0.44	0.18	12	0.02	-22361.00	55658.00	16600	20220824	-40.60	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	16600	-40.60	20220826	8840	11.54	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
40	20230825	100618	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-50	5	-0.51	16911000	1723	27.24	9930	9930	9790	12870	6930	9900	9814.86	3.77	-309	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2325	-0.44	0.18	12	0.01	-22361.00	55658.00	16600	20220824	-40.66	8840	20230707	11.43	15310	-35.66	20230202	8840	11.43	20230707	16600	-40.66	20220826	8840	11.43	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
41	20230825	090616	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	20	2	0.20	485650	49	0.77	9930	9930	9850	12870	6930	9900	9911.22	3.77	-7	9973	9936	9883	9846	9793	9955	9865	1180	2970	5000	7120	10	1	23607712	2342	-0.44	0.18	12	0.00	-22361.00	55658.00	16600	20220824	-40.24	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	16600	-40.24	20220826	8840	12.22	20230707	0.46	N	071840	5000	1180 억	890907	N	N	4	N	N
42	20230824	160612	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	50	2	0.51	62425900	6323	39.17	9850	9920	9830	12800	6900	9850	9872.83	3.78	-2260	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2337	-0.44	0.18	12	0.03	-22361.00	55658.00	16700	20220823	-40.72	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	16600	-40.36	20220824	8840	11.99	20230707	0.46	N	071840	5000	1180 억	893174	N	N	4	N	N
43	20230824	150610	57	100.00	KOSPI	유통업	N	N	N	N	N	9870	20	2	0.20	48687260	4932	30.55	9850	9920	9830	12800	6900	9850	9871.71	3.78	-2151	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2330	-0.44	0.18	12	0.02	-22361.00	55658.00	16700	20220823	-40.90	8840	20230707	11.65	15310	-35.53	20230202	8840	11.65	20230707	16600	-40.54	20220824	8840	11.65	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
44	20230824	140611	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	60	2	0.61	37082750	3754	23.25	9850	9920	9840	12800	6900	9850	9878.20	3.78	-1990	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2340	-0.44	0.18	12	0.02	-22361.00	55658.00	16700	20220823	-40.66	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	16600	-40.30	20220824	8840	12.10	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
45	20230824	130617	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	40	2	0.41	30369250	3076	19.05	9850	9910	9840	12800	6900	9850	9872.97	3.78	-1710	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2335	-0.44	0.18	12	0.01	-22361.00	55658.00	16700	20220823	-40.78	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	16600	-40.42	20220824	8840	11.88	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
46	20230824	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	50	2	0.51	22955560	2327	14.41	9850	9910	9840	12800	6900	9850	9864.87	3.78	-1353	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2337	-0.44	0.18	12	0.01	-22361.00	55658.00	16700	20220823	-40.72	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	16600	-40.36	20220824	8840	11.99	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
47	20230824	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	10	2	0.10	17820790	1808	11.20	9850	9900	9840	12800	6900	9850	9856.63	3.78	-1226	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2328	-0.44	0.18	12	0.01	-22361.00	55658.00	16700	20220823	-40.96	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	16600	-40.60	20220824	8840	11.54	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
48	20230824	100612	57	100.00	KOSPI	유통업	N	N	N	N	N	9860	10	2	0.10	5258330	533	3.30	9850	9900	9850	12800	6900	9850	9865.53	3.78	-400	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2328	-0.44	0.18	12	0.00	-22361.00	55658.00	16700	20220823	-40.96	8840	20230707	11.54	15310	-35.60	20230202	8840	11.54	20230707	16600	-40.60	20220824	8840	11.54	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
49	20230824	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	50	2	0.51	681990	69	0.43	9850	9900	9850	12800	6900	9850	9883.91	3.78	-24	10056	9952	9876	9772	9696	9915	9735	1180	2950	5000	7090	10	1	23607712	2337	-0.44	0.18	12	0.00	-22361.00	55658.00	16700	20220823	-40.72	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	16600	-40.36	20220824	8840	11.99	20230707	0.46	N	071840	5000	1180 억	893174	N	N	5	N	N
50	20230823	160610	57	100.00	KOSPI	유통업	N	N	N	N	N	9850	-60	5	-0.61	159401220	16142	119.24	9910	9980	9800	12880	6940	9910	9875.00	3.83	-9906	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2325	-0.44	0.18	12	0.07	-22361.00	55658.00	16750	20220822	-41.19	8840	20230707	11.43	15310	-35.66	20230202	8840	11.43	20230707	16700	-41.02	20220823	8840	11.43	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
51	20230823	150612	57	100.00	KOSPI	유통업	N	N	N	N	N	9820	-90	5	-0.91	152854840	15477	114.33	9910	9980	9800	12880	6940	9910	9876.26	3.83	-9737	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2318	-0.44	0.18	12	0.07	-22361.00	55658.00	16750	20220822	-41.37	8840	20230707	11.09	15310	-35.86	20230202	8840	11.09	20230707	16700	-41.20	20220823	8840	11.09	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
52	20230823	140615	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	-10	5	-0.10	79920220	8073	59.64	9910	9980	9870	12880	6940	9910	9899.69	3.83	-4248	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2337	-0.44	0.18	12	0.03	-22361.00	55658.00	16750	20220822	-40.90	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	16700	-40.72	20220823	8840	11.99	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
53	20230823	130610	57	100.00	KOSPI	유통업	N	N	N	N	N	9900	-10	5	-0.10	53882430	5440	40.19	9910	9980	9870	12880	6940	9910	9904.86	3.83	-3177	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2337	-0.44	0.18	12	0.02	-22361.00	55658.00	16750	20220822	-40.90	8840	20230707	11.99	15310	-35.34	20230202	8840	11.99	20230707	16700	-40.72	20220823	8840	11.99	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
54	20230823	120615	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-20	5	-0.20	50547400	5103	37.70	9910	9980	9870	12880	6940	9910	9905.43	3.83	-3045	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2335	-0.44	0.18	12	0.02	-22361.00	55658.00	16750	20220822	-40.96	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	16700	-40.78	20220823	8840	11.88	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
55	20230823	110611	57	100.00	KOSPI	유통업	N	N	N	N	N	9890	-20	5	-0.20	43151830	4356	32.18	9910	9980	9870	12880	6940	9910	9906.30	3.83	-2389	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2335	-0.44	0.18	12	0.02	-22361.00	55658.00	16750	20220822	-40.96	8840	20230707	11.88	15310	-35.40	20230202	8840	11.88	20230707	16700	-40.78	20220823	8840	11.88	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
56	20230823	100611	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	0	3	0.00	31156410	3144	23.23	9910	9980	9870	12880	6940	9910	9909.80	3.83	-1954	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2340	-0.44	0.18	12	0.01	-22361.00	55658.00	16750	20220822	-40.84	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	16700	-40.66	20220823	8840	12.10	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
57	20230823	090616	57	100.00	KOSPI	유통업	N	N	N	N	N	9880	-30	5	-0.30	830320	84	0.62	9910	9910	9870	12880	6940	9910	9884.76	3.83	-72	10110	10010	9950	9850	9790	9980	9820	1180	2970	5000	7130	10	1	23607712	2332	-0.44	0.18	12	0.00	-22361.00	55658.00	16750	20220822	-41.01	8840	20230707	11.76	15310	-35.47	20230202	8840	11.76	20230707	16700	-40.84	20220823	8840	11.76	20230707	0.47	N	071840	5000	1180 억	902998	N	N	5	N	N
58	20230822	160608	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-120	5	-1.20	134460690	13537	46.19	10030	10050	9890	13030	7030	10030	9932.83	3.85	-6683	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2340	-0.44	0.18	12	0.06	-22361.00	55658.00	16900	20220819	-41.36	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	16750	-40.84	20220822	8840	12.10	20230707	0.47	N	071840	5000	1180 억	909016	N	N	5	N	N
59	20230822	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-80	5	-0.80	119943210	12073	41.19	10030	10050	9890	13030	7030	10030	9934.83	3.85	-5506	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2349	-0.44	0.18	12	0.05	-22361.00	55658.00	16900	20220819	-41.12	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16750	-40.60	20220822	8840	12.56	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
60	20230822	140612	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-110	5	-1.10	106590120	10728	36.60	10030	10050	9890	13030	7030	10030	9935.69	3.85	-4388	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2342	-0.44	0.18	12	0.05	-22361.00	55658.00	16900	20220819	-41.30	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	16750	-40.78	20220822	8840	12.22	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
61	20230822	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	9940	-90	5	-0.90	78109650	7861	26.82	10030	10050	9890	13030	7030	10030	9936.35	3.85	-2988	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2347	-0.44	0.18	12	0.03	-22361.00	55658.00	16900	20220819	-41.18	8840	20230707	12.44	15310	-35.08	20230202	8840	12.44	20230707	16750	-40.66	20220822	8840	12.44	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
62	20230822	120558	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	-70	5	-0.70	63390740	6379	21.77	10030	10050	9890	13030	7030	10030	9937.41	3.85	-1707	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2351	-0.45	0.18	12	0.03	-22361.00	55658.00	16900	20220819	-41.07	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	16750	-40.54	20220822	8840	12.67	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
63	20230822	110607	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-80	5	-0.80	44116040	4440	15.15	10030	10050	9890	13030	7030	10030	9936.05	3.85	-865	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2349	-0.44	0.18	12	0.02	-22361.00	55658.00	16900	20220819	-41.12	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16750	-40.60	20220822	8840	12.56	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
64	20230822	100603	57	100.00	KOSPI	유통업	N	N	N	N	N	9950	-80	5	-0.80	31550540	3177	10.84	10030	10050	9890	13030	7030	10030	9930.92	3.85	-539	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2349	-0.44	0.18	12	0.01	-22361.00	55658.00	16900	20220819	-41.12	8840	20230707	12.56	15310	-35.01	20230202	8840	12.56	20230707	16750	-40.60	20220822	8840	12.56	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
65	20230822	090607	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	20	2	0.20	230460	23	0.08	10030	10050	10000	13030	7030	10030	10020.00	3.85	-19	10430	10230	10050	9850	9670	10140	9760	1180	3000	5000	7220	10	1	23607712	2373	-0.45	0.18	12	0.00	-22361.00	55658.00	16900	20220819	-40.53	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	16750	-40.00	20220822	8840	13.69	20230707	0.47	N	071840	5000	1180 억	909016	N	N	13	N	N
66	20230821	160604	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-160	5	-1.57	292402180	29287	139.56	10100	10250	9870	13240	7140	10190	9983.73	3.89	-5673	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2368	-0.45	0.18	12	0.12	-22361.00	55658.00	16900	20220819	-40.65	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	16750	-40.12	20220822	8840	13.46	20230707	0.45	N	071840	5000	1180 억	918123	N	N	13	N	N
67	20230821	150609	57	100.00	KOSPI	유통업	N	N	N	N	N	9910	-280	5	-2.75	266397770	26674	127.11	10100	10250	9870	13240	7140	10190	9987.17	3.89	-6869	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2340	-0.44	0.18	12	0.11	-22361.00	55658.00	16900	20220819	-41.36	8840	20230707	12.10	15310	-35.27	20230202	8840	12.10	20230707	16750	-40.84	20220822	8840	12.10	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
68	20230821	140607	57	100.00	KOSPI	유통업	N	N	N	N	N	9930	-260	5	-2.55	172020600	17153	81.74	10100	10250	9920	13240	7140	10190	10028.60	3.89	-5740	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2344	-0.44	0.18	12	0.07	-22361.00	55658.00	16900	20220819	-41.24	8840	20230707	12.33	15310	-35.14	20230202	8840	12.33	20230707	16750	-40.72	20220822	8840	12.33	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
69	20230821	130612	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-190	5	-1.86	97186300	9639	45.93	10100	10250	9990	13240	7140	10190	10082.61	3.89	-4010	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2361	-0.45	0.18	12	0.04	-22361.00	55658.00	16900	20220819	-40.83	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16750	-40.30	20220822	8840	13.12	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
70	20230821	120611	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	-130	5	-1.28	49077640	4838	23.05	10100	10250	10050	13240	7140	10190	10144.20	3.89	-1303	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2375	-0.45	0.18	12	0.02	-22361.00	55658.00	16900	20220819	-40.47	8840	20230707	13.80	15310	-34.29	20230202	8840	13.80	20230707	16750	-39.94	20220822	8840	13.80	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
71	20230821	110606	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	-50	5	-0.49	32750590	3220	15.34	10100	10250	10060	13240	7140	10190	10170.99	3.89	-1074	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2394	-0.45	0.18	12	0.01	-22361.00	55658.00	16900	20220819	-40.00	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	16750	-39.46	20220822	8840	14.71	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
72	20230821	100605	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	0	3	0.00	17687640	1740	8.29	10100	10250	10060	13240	7140	10190	10165.31	3.89	107	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2406	-0.46	0.18	12	0.01	-22361.00	55658.00	16900	20220819	-39.70	8840	20230707	15.27	15310	-33.44	20230202	8840	15.27	20230707	16750	-39.16	20220822	8840	15.27	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
73	20230821	090612	57	100.00	KOSPI	유통업	N	N	N	N	N	10180	-10	5	-0.10	6890960	681	3.25	10100	10190	10060	13240	7140	10190	10118.88	3.89	-6	10430	10310	10090	9970	9750	10370	10030	1180	3050	5000	7330	10	1	23607712	2403	-0.46	0.18	12	0.00	-22361.00	55658.00	16900	20220819	-39.76	8840	20230707	15.16	15310	-33.51	20230202	8840	15.16	20230707	16750	-39.22	20220822	8840	15.16	20230707	0.45	N	071840	5000	1180 억	918123	N	N	15	N	N
74	20230818	160606	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	220	2	2.21	210322430	20984	38.40	9920	10210	9870	12960	6980	9970	10022.99	3.89	5571	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2406	-0.46	0.18	12	0.09	-22361.00	55658.00	16950	20220817	-39.88	8840	20230707	15.27	15310	-33.44	20230202	8840	15.27	20230707	16900	-39.70	20220819	8840	15.27	20230707	0.45	N	071840	5000	1180 억	918748	N	N	15	N	N
75	20230818	150559	57	100.00	KOSPI	유통업	N	N	N	N	N	10200	230	2	2.31	200731240	20041	36.67	9920	10210	9870	12960	6980	9970	10016.03	3.89	5489	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2408	-0.46	0.18	12	0.08	-22361.00	55658.00	16950	20220817	-39.82	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	16900	-39.64	20220819	8840	15.38	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
76	20230818	140606	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	140	2	1.40	178125090	17815	32.60	9920	10150	9870	12960	6980	9970	9998.60	3.89	4368	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2387	-0.45	0.18	12	0.08	-22361.00	55658.00	16950	20220817	-40.35	8840	20230707	14.37	15310	-33.96	20230202	8840	14.37	20230707	16900	-40.18	20220819	8840	14.37	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
77	20230818	130601	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	100	2	1.00	156579850	15678	28.69	9920	10150	9870	12960	6980	9970	9987.23	3.89	2902	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2377	-0.45	0.18	12	0.07	-22361.00	55658.00	16950	20220817	-40.59	8840	20230707	13.91	15310	-34.23	20230202	8840	13.91	20230707	16900	-40.41	20220819	8840	13.91	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
78	20230818	120611	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	130	2	1.30	129493960	12993	23.77	9920	10150	9870	12960	6980	9970	9966.44	3.89	1364	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2384	-0.45	0.18	12	0.06	-22361.00	55658.00	16950	20220817	-40.41	8840	20230707	14.25	15310	-34.03	20230202	8840	14.25	20230707	16900	-40.24	20220819	8840	14.25	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
79	20230818	110604	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	0	3	0.00	82206700	8287	15.16	9920	9980	9870	12960	6980	9970	9919.96	3.89	-195	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2354	-0.45	0.18	12	0.04	-22361.00	55658.00	16950	20220817	-41.18	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	16900	-41.01	20220819	8840	12.78	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
80	20230818	100605	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-50	5	-0.50	48583790	4902	8.97	9920	9960	9870	12960	6980	9970	9911.01	3.89	-1299	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2342	-0.44	0.18	12	0.02	-22361.00	55658.00	16950	20220817	-41.47	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	16900	-41.30	20220819	8840	12.22	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
81	20230818	090606	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-50	5	-0.50	4716810	476	0.87	9920	9930	9890	12960	6980	9970	9909.26	3.89	-198	10110	10040	9970	9900	9830	10005	9865	1180	2990	5000	7170	10	1	23607712	2342	-0.44	0.18	12	0.00	-22361.00	55658.00	16950	20220817	-41.47	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	16900	-41.30	20220819	8840	12.22	20230707	0.45	N	071840	5000	1180 억	918748	N	N	22	N	N
82	20230817	160605	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	-130	5	-1.29	545406320	54650	187.19	9980	10040	9900	13130	7070	10100	9980.03	3.86	6870	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2354	-0.45	0.18	12	0.23	-22361.00	55658.00	16950	20220816	-41.18	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	16950	-41.18	20220817	8840	12.78	20230707	0.45	N	071840	5000	1180 억	911889	N	N	22	N	N
83	20230817	150610	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-100	5	-0.99	535829860	53690	183.90	9980	10040	9900	13130	7070	10100	9980.07	3.86	6678	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2361	-0.45	0.18	12	0.23	-22361.00	55658.00	16950	20220816	-41.00	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16950	-41.00	20220817	8840	13.12	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
84	20230817	140604	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	-120	5	-1.19	506849430	50787	173.96	9980	10040	9900	13130	7070	10100	9979.90	3.86	5518	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2356	-0.45	0.18	12	0.22	-22361.00	55658.00	16950	20220816	-41.12	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	16950	-41.12	20220817	8840	12.90	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
85	20230817	130602	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-110	5	-1.09	373278040	37400	128.10	9980	10040	9900	13130	7070	10100	9980.70	3.86	2965	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2358	-0.45	0.18	12	0.16	-22361.00	55658.00	16950	20220816	-41.06	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	16950	-41.06	20220817	8840	13.01	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
86	20230817	120604	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	-120	5	-1.19	250065850	25058	85.83	9980	10040	9900	13130	7070	10100	9979.48	3.86	-1060	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2356	-0.45	0.18	12	0.11	-22361.00	55658.00	16950	20220816	-41.12	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	16950	-41.12	20220817	8840	12.90	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
87	20230817	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	9990	-110	5	-1.09	133330640	13365	45.78	9980	10040	9900	13130	7070	10100	9976.10	3.86	-3033	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2358	-0.45	0.18	12	0.06	-22361.00	55658.00	16950	20220816	-41.06	8840	20230707	13.01	15310	-34.75	20230202	8840	13.01	20230707	16950	-41.06	20220817	8840	13.01	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
88	20230817	100601	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	-120	5	-1.19	82455120	8271	28.33	9980	10040	9900	13130	7070	10100	9969.18	3.86	-3280	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2356	-0.45	0.18	12	0.04	-22361.00	55658.00	16950	20220816	-41.12	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	16950	-41.12	20220817	8840	12.90	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
89	20230817	090601	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	-140	5	-1.39	11141630	1118	3.83	9980	10000	9950	13130	7070	10100	9965.68	3.86	-128	10433	10266	10103	9936	9773	10185	9855	1180	3030	5000	7270	10	1	23607712	2351	-0.45	0.18	12	0.00	-22361.00	55658.00	16950	20220816	-41.24	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	16950	-41.24	20220817	8840	12.67	20230707	0.45	N	071840	5000	1180 억	911889	N	N	5	N	N
90	20230816	160603	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	-250	5	-2.42	294584640	29195	200.68	10170	10270	9940	13450	7250	10350	10090.24	3.89	1213	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2384	-0.45	0.18	12	0.12	-22361.00	55658.00	16950	20220816	-40.41	8840	20230707	14.25	15310	-34.03	20230202	8840	14.25	20230707	16950	-40.41	20220816	8840	14.25	20230707	0.47	N	071840	5000	1180 억	918008	N	N	5	N	N
91	20230816	150604	57	100.00	KOSPI	유통업	N	N	N	N	N	10190	-160	5	-1.55	285483100	28299	194.52	10170	10270	9940	13450	7250	10350	10088.10	3.89	963	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2406	-0.46	0.18	12	0.12	-22361.00	55658.00	16950	20220816	-39.88	8840	20230707	15.27	15310	-33.44	20230202	8840	15.27	20230707	16950	-39.88	20220816	8840	15.27	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
92	20230816	140602	57	100.00	KOSPI	유통업	N	N	N	N	N	10230	-120	5	-1.16	259629500	25763	177.09	10170	10270	9940	13450	7250	10350	10077.61	3.89	-119	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2415	-0.46	0.18	12	0.11	-22361.00	55658.00	16950	20220816	-39.65	8840	20230707	15.72	15310	-33.18	20230202	8840	15.72	20230707	16950	-39.65	20220816	8840	15.72	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
93	20230816	130602	57	100.00	KOSPI	유통업	N	N	N	N	N	10200	-150	5	-1.45	230786260	22942	157.70	10170	10270	9940	13450	7250	10350	10059.55	3.89	-1196	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2408	-0.46	0.18	12	0.10	-22361.00	55658.00	16950	20220816	-39.82	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	16950	-39.82	20220816	8840	15.38	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
94	20230816	120610	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-200	5	-1.93	208709560	20771	142.78	10170	10270	9940	13450	7250	10350	10048.12	3.89	-2726	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2396	-0.45	0.18	12	0.09	-22361.00	55658.00	16950	20220816	-40.12	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	16950	-40.12	20220816	8840	14.82	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
95	20230816	110605	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	-300	5	-2.90	180140270	17941	123.32	10170	10270	9940	13450	7250	10350	10040.70	3.89	-4860	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2373	-0.45	0.18	12	0.08	-22361.00	55658.00	16950	20220816	-40.71	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	16950	-40.71	20220816	8840	13.69	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
96	20230816	100604	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-350	5	-3.38	155021510	15433	106.08	10170	10270	9940	13450	7250	10350	10044.81	3.89	-4565	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2361	-0.45	0.18	12	0.07	-22361.00	55658.00	16950	20220816	-41.00	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	16950	-41.00	20220816	8840	13.12	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
97	20230816	090602	57	100.00	KOSPI	유통업	N	N	N	N	N	10170	-180	5	-1.74	21551990	2119	14.57	10170	10270	10170	13450	7250	10350	10170.83	3.89	707	10650	10500	10410	10260	10170	10575	10335	1180	3100	5000	7450	10	1	23607712	2401	-0.45	0.18	12	0.01	-22361.00	55658.00	16950	20220816	-40.00	8840	20230707	15.05	15310	-33.57	20230202	8840	15.05	20230707	16950	-40.00	20220816	8840	15.05	20230707	0.47	N	071840	5000	1180 억	918008	N	N	7	N	N
98	20230814	160557	57	100.00	KOSPI	유통업	N	N	N	N	N	10350	-80	5	-0.77	151224510	14547	100.81	10330	10560	10320	13550	7310	10430	10395.59	3.88	1647	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2443	-0.46	0.19	12	0.06	-22361.00	55658.00	16950	20220816	-38.94	8840	20230707	17.08	15310	-32.40	20230202	8840	17.08	20230707	16950	-38.94	20220816	8840	17.08	20230707	0.45	N	071840	5000	1180 억	916361	N	N	7	N	N
99	20230814	150555	57	100.00	KOSPI	유통업	N	N	N	N	N	10350	-80	5	-0.77	144367810	13885	96.22	10330	10560	10320	13550	7310	10430	10397.39	3.88	1613	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2443	-0.46	0.19	12	0.06	-22361.00	55658.00	16950	20220816	-38.94	8840	20230707	17.08	15310	-32.40	20230202	8840	17.08	20230707	16950	-38.94	20220816	8840	17.08	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
100	20230814	140556	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-10	5	-0.10	134243170	12909	89.46	10330	10560	10320	13550	7310	10430	10399.19	3.88	1781	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2460	-0.47	0.19	12	0.05	-22361.00	55658.00	16950	20220816	-38.53	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	16950	-38.53	20220816	8840	17.87	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
101	20230814	130552	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	-10	5	-0.10	124995400	12020	83.30	10330	10560	10320	13550	7310	10430	10398.95	3.88	1930	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2460	-0.47	0.19	12	0.05	-22361.00	55658.00	16950	20220816	-38.53	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	16950	-38.53	20220816	8840	17.87	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
102	20230814	120553	57	100.00	KOSPI	유통업	N	N	N	N	N	10460	30	2	0.29	95258800	9161	63.49	10330	10560	10330	13550	7310	10430	10398.30	3.88	1621	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2469	-0.47	0.19	12	0.04	-22361.00	55658.00	16950	20220816	-38.29	8840	20230707	18.33	15310	-31.68	20230202	8840	18.33	20230707	16950	-38.29	20220816	8840	18.33	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
103	20230814	110552	57	100.00	KOSPI	유통업	N	N	N	N	N	10450	20	2	0.19	76884020	7398	51.27	10330	10560	10330	13550	7310	10430	10392.54	3.88	1805	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2467	-0.47	0.19	12	0.03	-22361.00	55658.00	16950	20220816	-38.35	8840	20230707	18.21	15310	-31.74	20230202	8840	18.21	20230707	16950	-38.35	20220816	8840	18.21	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
104	20230814	100552	57	100.00	KOSPI	유통업	N	N	N	N	N	10390	-40	5	-0.38	47156220	4540	31.46	10330	10560	10330	13550	7310	10430	10386.83	3.88	975	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2453	-0.46	0.19	12	0.02	-22361.00	55658.00	16950	20220816	-38.70	8840	20230707	17.53	15310	-32.14	20230202	8840	17.53	20230707	16950	-38.70	20220816	8840	17.53	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
105	20230814	090552	57	100.00	KOSPI	유통업	N	N	N	N	N	10560	130	2	1.25	3543060	339	2.35	10330	10560	10330	13550	7310	10430	10451.50	3.88	-115	10696	10562	10466	10332	10236	10515	10285	1180	3120	5000	7500	10	1	23607712	2493	-0.47	0.19	12	0.00	-22361.00	55658.00	16950	20220816	-37.70	8840	20230707	19.46	15310	-31.03	20230202	8840	19.46	20230707	16950	-37.70	20220816	8840	19.46	20230707	0.45	N	071840	5000	1180 억	916361	N	N	9	N	N
106	20230811	160552	57	100.00	KOSPI	유통업	N	N	N	N	N	10430	-70	5	-0.67	151459940	14428	30.41	10520	10600	10370	13650	7350	10500	10497.64	3.89	162	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2462	-0.47	0.19	12	0.06	-22361.00	55658.00	16950	20220816	-38.47	8840	20230707	17.99	15310	-31.87	20230202	8840	17.99	20230707	16950	-38.47	20220816	8840	17.99	20230707	0.45	N	071840	5000	1180 억	917763	N	N	9	N	N
107	20230811	150548	57	100.00	KOSPI	유통업	N	N	N	N	N	10440	-60	5	-0.57	121150860	11515	24.27	10520	10600	10400	13650	7350	10500	10521.13	3.89	217	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2465	-0.47	0.19	12	0.05	-22361.00	55658.00	16950	20220816	-38.41	8840	20230707	18.10	15310	-31.81	20230202	8840	18.10	20230707	16950	-38.41	20220816	8840	18.10	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
108	20230811	140550	57	100.00	KOSPI	유통업	N	N	N	N	N	10480	-20	5	-0.19	106741280	10136	21.37	10520	10600	10400	13650	7350	10500	10530.91	3.89	373	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2474	-0.47	0.19	12	0.04	-22361.00	55658.00	16950	20220816	-38.17	8840	20230707	18.55	15310	-31.55	20230202	8840	18.55	20230707	16950	-38.17	20220816	8840	18.55	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
109	20230811	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	10550	50	2	0.48	82139810	7792	16.42	10520	10600	10400	13650	7350	10500	10541.56	3.89	0	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2491	-0.47	0.19	12	0.03	-22361.00	55658.00	16950	20220816	-37.76	8840	20230707	19.34	15310	-31.09	20230202	8840	19.34	20230707	16950	-37.76	20220816	8840	19.34	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
110	20230811	120544	57	100.00	KOSPI	유통업	N	N	N	N	N	10540	40	2	0.38	64228790	6093	12.84	10520	10600	10400	13650	7350	10500	10541.41	3.89	-519	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2488	-0.47	0.19	12	0.03	-22361.00	55658.00	16950	20220816	-37.82	8840	20230707	19.23	15310	-31.16	20230202	8840	19.23	20230707	16950	-37.82	20220816	8840	19.23	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
111	20230811	110543	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	44584120	4229	8.91	10520	10600	10400	13650	7350	10500	10542.47	3.89	-90	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2481	-0.47	0.19	12	0.02	-22361.00	55658.00	16950	20220816	-37.99	8840	20230707	18.89	15310	-31.35	20230202	8840	18.89	20230707	16950	-37.99	20220816	8840	18.89	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
112	20230811	100541	57	100.00	KOSPI	유통업	N	N	N	N	N	10590	90	2	0.86	29747810	2821	5.95	10520	10600	10400	13650	7350	10500	10545.13	3.89	151	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2500	-0.47	0.19	12	0.01	-22361.00	55658.00	16950	20220816	-37.52	8840	20230707	19.80	15310	-30.83	20230202	8840	19.80	20230707	16950	-37.52	20220816	8840	19.80	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
113	20230811	090548	57	100.00	KOSPI	유통업	N	N	N	N	N	10510	10	2	0.10	986930	94	0.20	10520	10520	10430	13650	7350	10500	10499.26	3.89	-72	10873	10686	10343	10156	9813	10780	10250	1180	3150	5000	7560	10	1	23607712	2481	-0.47	0.19	12	0.00	-22361.00	55658.00	16950	20220816	-37.99	8840	20230707	18.89	15310	-31.35	20230202	8840	18.89	20230707	16950	-37.99	20220816	8840	18.89	20230707	0.45	N	071840	5000	1180 억	917763	N	N	14	N	N
114	20230810	160543	57	100.00	KOSPI	유통업	N	N	N	N	N	10500	470	2	4.69	486596560	46837	590.71	10000	10530	10000	13030	7030	10030	10389.14	3.83	18793	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2479	-0.47	0.19	12	0.20	-22361.00	55658.00	17150	20220809	-38.78	8840	20230707	18.78	15310	-31.42	20230202	8840	18.78	20230707	16950	-38.05	20220816	8840	18.78	20230707	0.45	N	071840	5000	1180 억	905244	N	N	14	N	N
115	20230810	150541	57	100.00	KOSPI	유통업	N	N	N	N	N	10470	440	2	4.39	400928650	38665	487.64	10000	10520	10000	13030	7030	10030	10369.29	3.83	18073	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2472	-0.47	0.19	12	0.16	-22361.00	55658.00	17150	20220809	-38.95	8840	20230707	18.44	15310	-31.61	20230202	8840	18.44	20230707	16950	-38.23	20220816	8840	18.44	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
116	20230810	140540	57	100.00	KOSPI	유통업	N	N	N	N	N	10420	390	2	3.89	354718970	34245	431.90	10000	10520	10000	13030	7030	10030	10358.27	3.83	15670	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2460	-0.47	0.19	12	0.15	-22361.00	55658.00	17150	20220809	-39.24	8840	20230707	17.87	15310	-31.94	20230202	8840	17.87	20230707	16950	-38.53	20220816	8840	17.87	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
117	20230810	130536	57	100.00	KOSPI	유통업	N	N	N	N	N	10490	460	2	4.59	315161890	30453	384.07	10000	10520	10000	13030	7030	10030	10349.12	3.83	12682	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2476	-0.47	0.19	12	0.13	-22361.00	55658.00	17150	20220809	-38.83	8840	20230707	18.67	15310	-31.48	20230202	8840	18.67	20230707	16950	-38.11	20220816	8840	18.67	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
118	20230810	120543	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	300	2	2.99	188942160	18342	231.33	10000	10420	10000	13030	7030	10030	10301.07	3.83	2366	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2439	-0.46	0.19	12	0.08	-22361.00	55658.00	17150	20220809	-39.77	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	16950	-39.06	20220816	8840	16.86	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
119	20230810	110544	57	100.00	KOSPI	유통업	N	N	N	N	N	10260	230	2	2.29	169902290	16488	207.95	10000	10420	10000	13030	7030	10030	10304.60	3.83	1345	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2422	-0.46	0.18	12	0.07	-22361.00	55658.00	17150	20220809	-40.17	8840	20230707	16.06	15310	-32.98	20230202	8840	16.06	20230707	16950	-39.47	20220816	8840	16.06	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
120	20230810	100543	57	100.00	KOSPI	유통업	N	N	N	N	N	10290	260	2	2.59	159698260	15494	195.41	10000	10420	10000	13030	7030	10030	10307.10	3.83	1090	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2429	-0.46	0.18	12	0.07	-22361.00	55658.00	17150	20220809	-40.00	8840	20230707	16.40	15310	-32.79	20230202	8840	16.40	20230707	16950	-39.29	20220816	8840	16.40	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
121	20230810	090548	57	100.00	KOSPI	유통업	N	N	N	N	N	10080	50	2	0.50	9582420	952	12.01	10000	10160	10000	13030	7030	10030	10065.57	3.83	52	10203	10116	10053	9966	9903	10085	9935	1180	3000	5000	7220	10	1	23607712	2380	-0.45	0.18	12	0.00	-22361.00	55658.00	17150	20220809	-41.22	8840	20230707	14.03	15310	-34.16	20230202	8840	14.03	20230707	16950	-40.53	20220816	8840	14.03	20230707	0.45	N	071840	5000	1180 억	905244	N	N	234	N	N
122	20230809	160541	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-30	5	-0.30	79471970	7929	43.22	10090	10140	9990	13070	7050	10060	10022.93	3.83	1088	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2368	-0.45	0.18	12	0.03	-22361.00	55658.00	17200	20220808	-41.69	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	17150	-41.52	20220809	8840	13.46	20230707	0.45	N	071840	5000	1180 억	903691	N	N	234	N	N
123	20230809	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	10	2	0.10	76612970	7644	41.67	10090	10140	9990	13070	7050	10060	10022.63	3.83	1099	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2377	-0.45	0.18	12	0.03	-22361.00	55658.00	17200	20220808	-41.45	8840	20230707	13.91	15310	-34.23	20230202	8840	13.91	20230707	17150	-41.28	20220809	8840	13.91	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
124	20230809	140535	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	-10	5	-0.10	64406400	6428	35.04	10090	10140	9990	13070	7050	10060	10019.66	3.83	920	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2373	-0.45	0.18	12	0.03	-22361.00	55658.00	17200	20220808	-41.57	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	17150	-41.40	20220809	8840	13.69	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
125	20230809	130546	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	-50	5	-0.50	52673930	5261	28.68	10090	10140	9990	13070	7050	10060	10012.15	3.83	968	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2363	-0.45	0.18	12	0.02	-22361.00	55658.00	17200	20220808	-41.80	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	17150	-41.63	20220809	8840	13.24	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
126	20230809	120542	57	100.00	KOSPI	유통업	N	N	N	N	N	10040	-20	5	-0.20	45365310	4532	24.70	10090	10140	9990	13070	7050	10060	10010.00	3.83	957	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2370	-0.45	0.18	12	0.02	-22361.00	55658.00	17200	20220808	-41.63	8840	20230707	13.57	15310	-34.42	20230202	8840	13.57	20230707	17150	-41.46	20220809	8840	13.57	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
127	20230809	110542	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	-50	5	-0.50	34785120	3475	18.94	10090	10140	9990	13070	7050	10060	10010.11	3.83	796	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2363	-0.45	0.18	12	0.01	-22361.00	55658.00	17200	20220808	-41.80	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	17150	-41.63	20220809	8840	13.24	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
128	20230809	100534	57	100.00	KOSPI	유통업	N	N	N	N	N	10040	-20	5	-0.20	28689130	2866	15.62	10090	10140	9990	13070	7050	10060	10010.16	3.83	984	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2370	-0.45	0.18	12	0.01	-22361.00	55658.00	17200	20220808	-41.63	8840	20230707	13.57	15310	-34.42	20230202	8840	13.57	20230707	17150	-41.46	20220809	8840	13.57	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
129	20230809	090535	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	-10	5	-0.10	1404010	140	0.76	10090	10090	10020	13070	7050	10060	10028.64	3.83	101	10400	10230	10100	9930	9800	10165	9865	1180	3010	5000	7240	10	1	23607712	2373	-0.45	0.18	12	0.00	-22361.00	55658.00	17200	20220808	-41.57	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	17150	-41.40	20220809	8840	13.69	20230707	0.45	N	071840	5000	1180 억	903691	N	N	123	N	N
130	20230808	160546	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	-50	5	-0.49	184757200	18289	106.26	10110	10270	9970	13140	7080	10110	10102.11	3.84	3167	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2375	-0.45	0.18	12	0.08	-22361.00	55658.00	17200	20220805	-41.51	8840	20230707	13.80	15310	-34.29	20230202	8840	13.80	20230707	17200	-41.51	20220808	8840	13.80	20230707	0.42	N	071840	5000	1180 억	906587	N	N	123	N	N
131	20230808	150540	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	-50	5	-0.49	172499650	17071	99.18	10110	10270	9970	13140	7080	10110	10104.84	3.84	3098	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2375	-0.45	0.18	12	0.07	-22361.00	55658.00	17200	20220805	-41.51	8840	20230707	13.80	15310	-34.29	20230202	8840	13.80	20230707	17200	-41.51	20220808	8840	13.80	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
132	20230808	140536	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	30	2	0.30	147705330	14616	84.92	10110	10270	9970	13140	7080	10110	10105.73	3.84	3036	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2394	-0.45	0.18	12	0.06	-22361.00	55658.00	17200	20220805	-41.05	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	17200	-41.05	20220808	8840	14.71	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
133	20230808	130530	57	100.00	KOSPI	유통업	N	N	N	N	N	10210	100	2	0.99	127345350	12614	73.29	10110	10270	9970	13140	7080	10110	10095.56	3.84	1549	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2410	-0.46	0.18	12	0.05	-22361.00	55658.00	17200	20220805	-40.64	8840	20230707	15.50	15310	-33.31	20230202	8840	15.50	20230707	17200	-40.64	20220808	8840	15.50	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
134	20230808	120536	57	100.00	KOSPI	유통업	N	N	N	N	N	10170	60	2	0.59	91532780	9103	52.89	10110	10180	9970	13140	7080	10110	10055.23	3.84	-111	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2401	-0.45	0.18	12	0.04	-22361.00	55658.00	17200	20220805	-40.87	8840	20230707	15.05	15310	-33.57	20230202	8840	15.05	20230707	17200	-40.87	20220808	8840	15.05	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
135	20230808	110529	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-80	5	-0.79	55896620	5579	32.41	10110	10160	9970	13140	7080	10110	10019.11	3.84	-1285	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2368	-0.45	0.18	12	0.02	-22361.00	55658.00	17200	20220805	-41.69	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	17200	-41.69	20220808	8840	13.46	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
136	20230808	100538	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-80	5	-0.79	29473990	2936	17.06	10110	10160	10000	13140	7080	10110	10038.82	3.84	-128	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2368	-0.45	0.18	12	0.01	-22361.00	55658.00	17200	20220805	-41.69	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	17200	-41.69	20220808	8840	13.46	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
137	20230808	090538	57	100.00	KOSPI	유통업	N	N	N	N	N	10160	50	2	0.49	1446750	143	0.83	10110	10160	10110	13140	7080	10110	10117.13	3.84	129	10336	10222	10106	9992	9876	10165	9935	1180	3030	5000	7270	10	1	23607712	2399	-0.45	0.18	12	0.00	-22361.00	55658.00	17200	20220805	-40.93	8840	20230707	14.93	15310	-33.64	20230202	8840	14.93	20230707	17200	-40.93	20220808	8840	14.93	20230707	0.42	N	071840	5000	1180 억	906587	N	N	2	N	N
138	20230807	160535	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	-40	5	-0.39	172547160	17172	76.97	10220	10220	9990	13190	7110	10150	10048.17	3.83	1825	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2387	-0.45	0.18	12	0.07	-22361.00	55658.00	17200	20220804	-41.22	8840	20230707	14.37	15310	-33.96	20230202	8840	14.37	20230707	17200	-41.22	20220808	8840	14.37	20230707	0.44	N	071840	5000	1180 억	904473	N	N	2	N	N
139	20230807	150534	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	-60	5	-0.59	154300440	15367	68.88	10220	10220	9990	13190	7110	10150	10041.03	3.83	1108	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2382	-0.45	0.18	12	0.07	-22361.00	55658.00	17200	20220804	-41.34	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	17200	-41.34	20220808	8840	14.14	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
140	20230807	140537	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	-140	5	-1.38	129786810	12928	57.94	10220	10220	9990	13190	7110	10150	10039.20	3.83	495	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2363	-0.45	0.18	12	0.05	-22361.00	55658.00	17200	20220804	-41.80	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	17200	-41.80	20220808	8840	13.24	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
141	20230807	130532	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	-150	5	-1.48	90218590	8973	40.22	10220	10220	9990	13190	7110	10150	10054.45	3.83	145	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2361	-0.45	0.18	12	0.04	-22361.00	55658.00	17200	20220804	-41.86	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	17200	-41.86	20220808	8840	13.12	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
142	20230807	120531	57	100.00	KOSPI	유통업	N	N	N	N	N	10110	-40	5	-0.39	41680360	4131	18.52	10220	10220	10020	13190	7110	10150	10089.65	3.83	-166	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2387	-0.45	0.18	12	0.02	-22361.00	55658.00	17200	20220804	-41.22	8840	20230707	14.37	15310	-33.96	20230202	8840	14.37	20230707	17200	-41.22	20220808	8840	14.37	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
143	20230807	110527	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	-80	5	-0.79	25723740	2550	11.43	10220	10220	10020	13190	7110	10150	10087.74	3.83	18	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2377	-0.45	0.18	12	0.01	-22361.00	55658.00	17200	20220804	-41.45	8840	20230707	13.91	15310	-34.23	20230202	8840	13.91	20230707	17200	-41.45	20220808	8840	13.91	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
144	20230807	100533	57	100.00	KOSPI	유통업	N	N	N	N	N	10080	-70	5	-0.69	14249350	1414	6.34	10220	10220	10020	13190	7110	10150	10077.33	3.83	-112	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2380	-0.45	0.18	12	0.01	-22361.00	55658.00	17200	20220804	-41.40	8840	20230707	14.03	15310	-34.16	20230202	8840	14.03	20230707	17200	-41.40	20220808	8840	14.03	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
145	20230807	090532	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	0	3	0.00	1302590	128	0.57	10220	10220	10150	13190	7110	10150	10176.48	3.83	-48	10503	10326	10203	10026	9903	10265	9965	1180	3040	5000	7300	10	1	23607712	2396	-0.45	0.18	12	0.00	-22361.00	55658.00	17200	20220804	-40.99	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	17200	-40.99	20220808	8840	14.82	20230707	0.44	N	071840	5000	1180 억	904473	N	N	509	N	N
146	20230804	160527	57	100.00	KOSPI	유통업	N	N	N	N	N	10150	-230	5	-2.22	226790890	22291	39.17	10380	10380	10080	13490	7270	10380	10174.11	3.86	-5659	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2396	-0.45	0.18	12	0.09	-22361.00	55658.00	17200	20220804	-40.99	8840	20230707	14.82	15310	-33.70	20230202	8840	14.82	20230707	17200	-40.99	20220804	8840	14.82	20230707	0.44	N	071840	5000	1180 억	912266	N	N	509	N	N
147	20230804	150528	57	100.00	KOSPI	유통업	N	N	N	N	N	10120	-260	5	-2.50	185172610	18176	31.94	10380	10380	10100	13490	7270	10380	10187.75	3.86	-4766	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2389	-0.45	0.18	12	0.08	-22361.00	55658.00	17200	20220804	-41.16	8840	20230707	14.48	15310	-33.90	20230202	8840	14.48	20230707	17200	-41.16	20220804	8840	14.48	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
148	20230804	140535	57	100.00	KOSPI	유통업	N	N	N	N	N	10140	-240	5	-2.31	150986400	14799	26.01	10380	10380	10100	13490	7270	10380	10202.47	3.86	-3992	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2394	-0.45	0.18	12	0.06	-22361.00	55658.00	17200	20220804	-41.05	8840	20230707	14.71	15310	-33.77	20230202	8840	14.71	20230707	17200	-41.05	20220804	8840	14.71	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
149	20230804	130526	57	100.00	KOSPI	유통업	N	N	N	N	N	10170	-210	5	-2.02	120680130	11803	20.74	10380	10380	10100	13490	7270	10380	10224.53	3.86	-3527	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2401	-0.45	0.18	12	0.05	-22361.00	55658.00	17200	20220804	-40.87	8840	20230707	15.05	15310	-33.57	20230202	8840	15.05	20230707	17200	-40.87	20220804	8840	15.05	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
150	20230804	120526	57	100.00	KOSPI	유통업	N	N	N	N	N	10160	-220	5	-2.12	118679280	11606	20.39	10380	10380	10100	13490	7270	10380	10225.68	3.86	-3444	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2399	-0.45	0.18	12	0.05	-22361.00	55658.00	17200	20220804	-40.93	8840	20230707	14.93	15310	-33.64	20230202	8840	14.93	20230707	17200	-40.93	20220804	8840	14.93	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
151	20230804	110530	57	100.00	KOSPI	유통업	N	N	N	N	N	10210	-170	5	-1.64	110635940	10812	19.00	10380	10380	10130	13490	7270	10380	10232.70	3.86	-3105	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2410	-0.46	0.18	12	0.05	-22361.00	55658.00	17200	20220804	-40.64	8840	20230707	15.50	15310	-33.31	20230202	8840	15.50	20230707	17200	-40.64	20220804	8840	15.50	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
152	20230804	100523	57	100.00	KOSPI	유통업	N	N	N	N	N	10290	-90	5	-0.87	37071990	3597	6.32	10380	10380	10230	13490	7270	10380	10306.36	3.86	497	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2429	-0.46	0.18	12	0.02	-22361.00	55658.00	17200	20220804	-40.17	8840	20230707	16.40	15310	-32.79	20230202	8840	16.40	20230707	17200	-40.17	20220804	8840	16.40	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
153	20230804	090523	57	100.00	KOSPI	유통업	N	N	N	N	N	10340	-40	5	-0.39	5643760	544	0.96	10380	10380	10230	13490	7270	10380	10374.56	3.86	-224	10786	10582	10196	9992	9606	10685	10095	1180	3110	5000	7470	10	1	23607712	2441	-0.46	0.19	12	0.00	-22361.00	55658.00	17200	20220804	-39.88	8840	20230707	16.97	15310	-32.46	20230202	8840	16.97	20230707	17200	-39.88	20220804	8840	16.97	20230707	0.44	N	071840	5000	1180 억	912266	N	N	596	N	N
154	20230803	160524	57	100.00	KOSPI	유통업	N	N	N	N	N	10380	330	2	3.28	577286510	56540	167.72	10010	10400	9810	13060	7040	10050	10210.20	3.81	10292	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2450	-0.46	0.19	12	0.24	-22361.00	55658.00	17200	20220802	-39.65	8840	20230707	17.42	15310	-32.20	20230202	8840	17.42	20230707	17200	-39.65	20220804	8840	17.42	20230707	0.45	N	071840	5000	1180 억	900262	N	N	596	N	N
155	20230803	150527	57	100.00	KOSPI	유통업	N	N	N	N	N	10330	280	2	2.79	449075230	44166	131.01	10010	10330	9810	13060	7040	10050	10167.89	3.81	8838	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2439	-0.46	0.19	12	0.19	-22361.00	55658.00	17200	20220802	-39.94	8840	20230707	16.86	15310	-32.53	20230202	8840	16.86	20230707	17200	-39.94	20220804	8840	16.86	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
156	20230803	140521	57	100.00	KOSPI	유통업	N	N	N	N	N	10250	200	2	1.99	219093780	21697	64.36	10010	10310	9810	13060	7040	10050	10097.88	3.81	808	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2420	-0.46	0.18	12	0.09	-22361.00	55658.00	17200	20220802	-40.41	8840	20230707	15.95	15310	-33.05	20230202	8840	15.95	20230707	17200	-40.41	20220804	8840	15.95	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
157	20230803	130525	57	100.00	KOSPI	유통업	N	N	N	N	N	10070	20	2	0.20	124100310	12375	36.71	10010	10170	9810	13060	7040	10050	10028.31	3.81	-1215	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2377	-0.45	0.18	12	0.05	-22361.00	55658.00	17200	20220802	-41.45	8840	20230707	13.91	15310	-34.23	20230202	8840	13.91	20230707	17200	-41.45	20220804	8840	13.91	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
158	20230803	120526	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	-20	5	-0.20	103088460	10281	30.50	10010	10170	9810	13060	7040	10050	10027.08	3.81	-2068	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2368	-0.45	0.18	12	0.04	-22361.00	55658.00	17200	20220802	-41.69	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	17200	-41.69	20220804	8840	13.46	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
159	20230803	110521	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	-40	5	-0.40	81097980	8086	23.99	10010	10170	9810	13060	7040	10050	10029.43	3.81	-1842	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2363	-0.45	0.18	12	0.03	-22361.00	55658.00	17200	20220802	-41.80	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	17200	-41.80	20220804	8840	13.24	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
160	20230803	100520	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	40	2	0.40	49784220	4969	14.74	10010	10170	9810	13060	7040	10050	10018.96	3.81	-785	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2382	-0.45	0.18	12	0.02	-22361.00	55658.00	17200	20220802	-41.34	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	17200	-41.34	20220804	8840	14.14	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
161	20230803	090519	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	-30	5	-0.30	8505660	851	2.52	10010	10030	9990	13060	7040	10050	9994.90	3.81	-71	10323	10186	10083	9946	9843	10255	10015	1180	3010	5000	7230	10	1	23607712	2365	-0.45	0.18	12	0.00	-22361.00	55658.00	17200	20220802	-41.74	8840	20230707	13.35	15310	-34.55	20230202	8840	13.35	20230707	17200	-41.74	20220804	8840	13.35	20230707	0.45	N	071840	5000	1180 억	900262	N	N	11	N	N
162	20230802	160523	57	100.00	KOSPI	유통업	N	N	N	N	N	10050	130	2	1.31	340156050	33681	91.48	9980	10220	9980	12890	6950	9920	10099.35	3.76	11708	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2373	-0.45	0.18	12	0.14	-22361.00	55658.00	17200	20220801	-41.57	8840	20230707	13.69	15310	-34.36	20230202	8840	13.69	20230707	17200	-41.57	20220802	8840	13.69	20230707	0.45	N	071840	5000	1180 억	888813	N	N	11	N	N
163	20230802	150530	57	100.00	KOSPI	유통업	N	N	N	N	N	10030	110	2	1.11	329213560	32591	88.52	9980	10220	9980	12890	6950	9920	10101.36	3.76	11533	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2368	-0.45	0.18	12	0.14	-22361.00	55658.00	17200	20220801	-41.69	8840	20230707	13.46	15310	-34.49	20230202	8840	13.46	20230707	17200	-41.69	20220802	8840	13.46	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
164	20230802	140524	57	100.00	KOSPI	유통업	N	N	N	N	N	10080	160	2	1.61	305099980	30186	81.99	9980	10220	9980	12890	6950	9920	10107.33	3.76	11509	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2380	-0.45	0.18	12	0.13	-22361.00	55658.00	17200	20220801	-41.40	8840	20230707	14.03	15310	-34.16	20230202	8840	14.03	20230707	17200	-41.40	20220802	8840	14.03	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
165	20230802	130522	57	100.00	KOSPI	유통업	N	N	N	N	N	10100	180	2	1.81	276200640	27309	74.17	9980	10220	9980	12890	6950	9920	10113.91	3.76	10764	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2384	-0.45	0.18	12	0.12	-22361.00	55658.00	17200	20220801	-41.28	8840	20230707	14.25	15310	-34.03	20230202	8840	14.25	20230707	17200	-41.28	20220802	8840	14.25	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
166	20230802	120518	57	100.00	KOSPI	유통업	N	N	N	N	N	10090	170	2	1.71	236487530	23375	63.49	9980	10220	9980	12890	6950	9920	10117.11	3.76	9603	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2382	-0.45	0.18	12	0.10	-22361.00	55658.00	17200	20220801	-41.34	8840	20230707	14.14	15310	-34.10	20230202	8840	14.14	20230707	17200	-41.34	20220802	8840	14.14	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
167	20230802	110517	57	100.00	KOSPI	유통업	N	N	N	N	N	10200	280	2	2.82	169215040	16733	45.45	9980	10220	9980	12890	6950	9920	10112.65	3.76	9088	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2408	-0.46	0.18	12	0.07	-22361.00	55658.00	17200	20220801	-40.70	8840	20230707	15.38	15310	-33.38	20230202	8840	15.38	20230707	17200	-40.70	20220802	8840	15.38	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
168	20230802	100518	57	100.00	KOSPI	유통업	N	N	N	N	N	10210	290	2	2.92	134739120	13347	36.25	9980	10220	9980	12890	6950	9920	10095.09	3.76	9026	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2410	-0.46	0.18	12	0.06	-22361.00	55658.00	17200	20220801	-40.64	8840	20230707	15.50	15310	-33.31	20230202	8840	15.50	20230707	17200	-40.64	20220802	8840	15.50	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
169	20230802	090519	57	100.00	KOSPI	유통업	N	N	N	N	N	10010	90	2	0.91	15131390	1515	4.11	9980	10010	9980	12890	6950	9920	9987.72	3.76	-987	10186	10052	9926	9792	9666	9990	9730	1180	2970	5000	7140	10	1	23607712	2363	-0.45	0.18	12	0.01	-22361.00	55658.00	17200	20220801	-41.80	8840	20230707	13.24	15310	-34.62	20230202	8840	13.24	20230707	17200	-41.80	20220802	8840	13.24	20230707	0.45	N	071840	5000	1180 억	888813	N	N	12	N	N
170	20230801	160519	57	100.00	KOSPI	유통업	N	N	N	N	N	9920	-30	5	-0.30	362376320	36317	107.95	10000	10060	9800	12930	6970	9950	9978.15	3.73	6707	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2342	-0.44	0.18	12	0.15	-22361.00	55658.00	17200	20220729	-42.33	8840	20230707	12.22	15310	-35.21	20230202	8840	12.22	20230707	17200	-42.33	20220801	8840	12.22	20230707	0.46	N	071840	5000	1180 억	881173	N	N	12	N	N
171	20230801	150515	57	100.00	KOSPI	유통업	N	N	N	N	N	9960	10	2	0.10	337393540	33806	100.49	10000	10060	9800	12930	6970	9950	9980.29	3.73	7425	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2351	-0.45	0.18	12	0.14	-22361.00	55658.00	17200	20220729	-42.09	8840	20230707	12.67	15310	-34.94	20230202	8840	12.67	20230707	17200	-42.09	20220801	8840	12.67	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N
172	20230801	140527	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	20	2	0.20	293577350	29388	87.36	10000	10060	9800	12930	6970	9950	9989.70	3.73	6329	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2354	-0.45	0.18	12	0.12	-22361.00	55658.00	17200	20220729	-42.03	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17200	-42.03	20220801	8840	12.78	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N
173	20230801	130515	57	100.00	KOSPI	유통업	N	N	N	N	N	9970	20	2	0.20	235845680	23585	70.11	10000	10060	9800	12930	6970	9950	9999.82	3.73	7303	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2354	-0.45	0.18	12	0.10	-22361.00	55658.00	17200	20220729	-42.03	8840	20230707	12.78	15310	-34.88	20230202	8840	12.78	20230707	17200	-42.03	20220801	8840	12.78	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N
174	20230801	120515	57	100.00	KOSPI	유통업	N	N	N	N	N	9980	30	2	0.30	209781980	20973	62.34	10000	10060	9800	12930	6970	9950	10002.48	3.73	8537	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2356	-0.45	0.18	12	0.09	-22361.00	55658.00	17200	20220729	-41.98	8840	20230707	12.90	15310	-34.81	20230202	8840	12.90	20230707	17200	-41.98	20220801	8840	12.90	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N
175	20230801	110513	57	100.00	KOSPI	유통업	N	N	N	N	N	10000	50	2	0.50	192029830	19192	57.05	10000	10060	9800	12930	6970	9950	10005.72	3.73	8552	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2361	-0.45	0.18	12	0.08	-22361.00	55658.00	17200	20220729	-41.86	8840	20230707	13.12	15310	-34.68	20230202	8840	13.12	20230707	17200	-41.86	20220801	8840	13.12	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N
176	20230801	100517	57	100.00	KOSPI	유통업	N	N	N	N	N	10020	70	2	0.70	38406880	3829	11.38	10000	10060	9950	12930	6970	9950	10030.52	3.73	760	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2365	-0.45	0.18	12	0.02	-22361.00	55658.00	17200	20220729	-41.74	8840	20230707	13.35	15310	-34.55	20230202	8840	13.35	20230707	17200	-41.74	20220801	8840	13.35	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N
177	20230801	090512	57	100.00	KOSPI	유통업	N	N	N	N	N	10060	110	2	1.11	3043190	303	0.90	10000	10060	9950	12930	6970	9950	10043.53	3.73	239	10330	10140	10030	9840	9730	10085	9785	1180	2980	5000	7160	10	1	23607712	2375	-0.45	0.18	12	0.00	-22361.00	55658.00	17200	20220729	-41.51	8840	20230707	13.80	15310	-34.29	20230202	8840	13.80	20230707	17200	-41.51	20220801	8840	13.80	20230707	0.46	N	071840	5000	1180 억	881173	N	N	13	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History