KissMeData/003010/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

74 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	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-90	5	-1.49	633011190	106079	25.94	5950	6040	5910	7870	4250	6060	5967.28	2.12	-4321	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	759	-36.63	0.65	12	0.83	-163.00	9146.00	8720	20230113	-31.54	5060	20230726	17.98	8720	-31.54	20230113	5060	17.98	20230726	8720	-31.54	20230113	5060	17.98	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
3	20230831	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-90	5	-1.49	602078600	100893	24.67	5950	6040	5910	7870	4250	6060	5967.45	2.12	-4157	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	759	-36.63	0.65	12	0.79	-163.00	9146.00	8720	20230113	-31.54	5060	20230726	17.98	8720	-31.54	20230113	5060	17.98	20230726	8720	-31.54	20230113	5060	17.98	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
4	20230831	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	5980	-80	5	-1.32	472742820	79204	19.37	5950	6040	5910	7870	4250	6060	5968.61	2.12	-3951	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	760	-36.69	0.65	12	0.62	-163.00	9146.00	8720	20230113	-31.42	5060	20230726	18.18	8720	-31.42	20230113	5060	18.18	20230726	8720	-31.42	20230113	5060	18.18	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
5	20230831	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	-70	5	-1.16	431274040	72268	17.67	5950	6040	5910	7870	4250	6060	5967.64	2.12	-2346	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	761	-36.75	0.65	12	0.57	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
6	20230831	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	-70	5	-1.16	389010360	65234	15.95	5950	6040	5910	7870	4250	6060	5963.23	2.12	-1315	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	761	-36.75	0.65	12	0.51	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
7	20230831	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	5980	-80	5	-1.32	328691690	55182	13.49	5950	6040	5910	7870	4250	6060	5956.40	2.12	1130	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	760	-36.69	0.65	12	0.43	-163.00	9146.00	8720	20230113	-31.42	5060	20230726	18.18	8720	-31.42	20230113	5060	18.18	20230726	8720	-31.42	20230113	5060	18.18	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
8	20230831	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-120	5	-1.98	247879610	41590	10.17	5950	6040	5910	7870	4250	6060	5959.95	2.12	8350	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	755	-36.44	0.65	12	0.33	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
9	20230831	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-90	5	-1.49	30921210	5191	1.27	5950	6030	5910	7870	4250	6060	5955.63	2.12	1297	6313	6186	6023	5896	5733	6250	5960	64	1810	500	4360	10	1	12712747	759	-36.63	0.65	12	0.04	-163.00	9146.00	8720	20230113	-31.54	5060	20230726	17.98	8720	-31.54	20230113	5060	17.98	20230726	8720	-31.54	20230113	5060	17.98	20230726	5.39	N	003010	500	63 억	268958	N	N	0	N	N
10	20230830	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	6060	240	2	4.12	2463489510	407425	309.27	6050	6150	5860	7560	4080	5820	6046.46	2.06	9809	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	770	-37.18	0.66	12	3.20	-163.00	9146.00	8720	20230113	-30.50	5060	20230726	19.76	8720	-30.50	20230113	5060	19.76	20230726	8720	-30.50	20230113	5060	19.76	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
11	20230830	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	6040	220	2	3.78	2357251400	389852	295.93	6050	6150	5860	7560	4080	5820	6046.53	2.06	9075	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	768	-37.06	0.66	12	3.07	-163.00	9146.00	8720	20230113	-30.73	5060	20230726	19.37	8720	-30.73	20230113	5060	19.37	20230726	8720	-30.73	20230113	5060	19.37	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
12	20230830	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	6050	230	2	3.95	2215757030	366458	278.17	6050	6150	5860	7560	4080	5820	6046.41	2.06	7220	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	769	-37.12	0.66	12	2.88	-163.00	9146.00	8720	20230113	-30.62	5060	20230726	19.57	8720	-30.62	20230113	5060	19.57	20230726	8720	-30.62	20230113	5060	19.57	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
13	20230830	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	6030	210	2	3.61	1884316990	311814	236.69	6050	6150	5860	7560	4080	5820	6043.08	2.06	-1092	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	767	-36.99	0.66	12	2.45	-163.00	9146.00	8720	20230113	-30.85	5060	20230726	19.17	8720	-30.85	20230113	5060	19.17	20230726	8720	-30.85	20230113	5060	19.17	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
14	20230830	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	6030	210	2	3.61	1824029900	301792	229.08	6050	6150	5860	7560	4080	5820	6044.00	2.06	-1591	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	767	-36.99	0.66	12	2.37	-163.00	9146.00	8720	20230113	-30.85	5060	20230726	19.17	8720	-30.85	20230113	5060	19.17	20230726	8720	-30.85	20230113	5060	19.17	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
15	20230830	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	6040	220	2	3.78	1670579880	276348	209.77	6050	6150	5860	7560	4080	5820	6045.20	2.06	-16207	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	768	-37.06	0.66	12	2.17	-163.00	9146.00	8720	20230113	-30.73	5060	20230726	19.37	8720	-30.73	20230113	5060	19.37	20230726	8720	-30.73	20230113	5060	19.37	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
16	20230830	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	6070	250	2	4.30	1486174540	245911	186.67	6050	6150	5860	7560	4080	5820	6043.55	2.06	-17716	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	772	-37.24	0.66	12	1.93	-163.00	9146.00	8720	20230113	-30.39	5060	20230726	19.96	8720	-30.39	20230113	5060	19.96	20230726	8720	-30.39	20230113	5060	19.96	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
17	20230830	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	180	2	3.09	310671920	51704	39.25	6050	6050	5860	7560	4080	5820	6008.66	2.06	-18510	6053	5936	5833	5716	5613	5995	5775	64	1740	500	4190	10	1	12712747	763	-36.81	0.66	12	0.41	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	5.49	N	003010	500	63 억	261983	N	N	0	N	N
18	20230829	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	50	2	0.87	768260510	131122	120.20	5760	5950	5730	7500	4040	5770	5859.13	1.99	10011	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	740	-35.71	0.64	12	1.03	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
19	20230829	150152	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	90	2	1.56	738884310	126091	115.58	5760	5950	5730	7500	4040	5770	5859.93	1.99	10653	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	745	-35.95	0.64	12	0.99	-163.00	9146.00	8720	20230113	-32.80	5060	20230726	15.81	8720	-32.80	20230113	5060	15.81	20230726	8720	-32.80	20230113	5060	15.81	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
20	20230829	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	80	2	1.39	682521560	116426	106.72	5760	5950	5730	7500	4040	5770	5862.28	1.99	9035	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	744	-35.89	0.64	12	0.92	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
21	20230829	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	80	2	1.39	353362470	60562	55.52	5760	5880	5730	7500	4040	5770	5834.72	1.99	9531	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	744	-35.89	0.64	12	0.48	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
22	20230829	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	60	2	1.04	311475720	53401	48.95	5760	5880	5730	7500	4040	5770	5832.77	1.99	7745	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	741	-35.77	0.64	12	0.42	-163.00	9146.00	8720	20230113	-33.14	5060	20230726	15.22	8720	-33.14	20230113	5060	15.22	20230726	8720	-33.14	20230113	5060	15.22	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
23	20230829	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	100	2	1.73	262663200	45027	41.28	5760	5880	5730	7500	4040	5770	5833.46	1.99	6392	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	746	-36.01	0.64	12	0.35	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
24	20230829	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	70	2	1.21	184656510	31694	29.05	5760	5880	5730	7500	4040	5770	5826.23	1.99	5750	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	742	-35.83	0.64	12	0.25	-163.00	9146.00	8720	20230113	-33.03	5060	20230726	15.42	8720	-33.03	20230113	5060	15.42	20230726	8720	-33.03	20230113	5060	15.42	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
25	20230829	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	0	3	0.00	5265880	916	0.84	5760	5770	5730	7500	4040	5770	5748.78	1.99	107	5943	5856	5703	5616	5463	5900	5660	64	1730	500	4150	10	1	12712747	734	-35.40	0.63	12	0.01	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	5.53	N	003010	500	63 억	253182	N	N	0	N	N
26	20230828	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	120	2	2.12	623424710	108903	132.55	5650	5790	5550	7340	3960	5650	5724.52	1.72	37453	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	734	-35.40	0.63	12	0.86	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
27	20230828	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	100	2	1.77	566288680	98974	120.47	5650	5790	5550	7340	3960	5650	5721.59	1.72	37131	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	731	-35.28	0.63	12	0.78	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
28	20230828	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	130	2	2.30	501172240	87689	106.73	5650	5790	5550	7340	3960	5650	5715.34	1.72	36022	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	735	-35.46	0.63	12	0.69	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
29	20230828	130140	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	110	2	1.95	463551280	81167	98.79	5650	5790	5550	7340	3960	5650	5711.08	1.72	36446	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	732	-35.34	0.63	12	0.64	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
30	20230828	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	130	2	2.30	411867660	72197	87.88	5650	5790	5550	7340	3960	5650	5704.78	1.72	35878	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	735	-35.46	0.63	12	0.57	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
31	20230828	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	130	2	2.30	356078470	62539	76.12	5650	5780	5550	7340	3960	5650	5693.70	1.72	31020	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	735	-35.46	0.63	12	0.49	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
32	20230828	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	80	2	1.42	202405300	35849	43.63	5650	5750	5550	7340	3960	5650	5646.05	1.72	18119	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	728	-35.15	0.63	12	0.28	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
33	20230828	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	11013110	1949	2.37	5650	5690	5650	7340	3960	5650	5650.65	1.72	-87	5770	5710	5650	5590	5530	5710	5590	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.02	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	5.57	N	003010	500	63 억	218337	N	N	0	N	N
34	20230825	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	463771270	81957	69.56	5650	5710	5590	7340	3960	5650	5658.74	1.73	-2046	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.64	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
35	20230825	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	424004940	74914	63.58	5650	5710	5590	7340	3960	5650	5659.89	1.73	-2082	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.59	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
36	20230825	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	10	2	0.18	377493490	66680	56.59	5650	5710	5590	7340	3960	5650	5661.27	1.73	-2993	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	720	-34.72	0.62	12	0.52	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
37	20230825	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	10	2	0.18	330217550	58318	49.50	5650	5710	5590	7340	3960	5650	5662.36	1.73	-2823	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	720	-34.72	0.62	12	0.46	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
38	20230825	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	10	2	0.18	292501630	51637	43.82	5650	5710	5590	7340	3960	5650	5664.57	1.73	1612	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	720	-34.72	0.62	12	0.41	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
39	20230825	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	30	2	0.53	244001930	43107	36.59	5650	5710	5590	7340	3960	5650	5660.38	1.73	-1402	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	722	-34.85	0.62	12	0.34	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
40	20230825	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	30	2	0.53	127608470	22531	19.12	5650	5710	5590	7340	3960	5650	5663.68	1.73	-3193	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	722	-34.85	0.62	12	0.18	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
41	20230825	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	0	3	0.00	9718000	1720	1.46	5650	5650	5650	7340	3960	5650	5650.00	1.73	-322	5950	5800	5670	5520	5390	5875	5595	64	1690	500	4060	10	1	12712747	718	-34.66	0.62	12	0.01	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	5.39	N	003010	500	63 억	220107	N	N	0	N	N
42	20230824	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	90	2	1.62	661848280	117389	100.66	5560	5820	5540	7220	3900	5560	5638.08	1.51	26841	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	718	-34.66	0.62	12	0.92	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
43	20230824	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	80	2	1.44	611207250	108401	92.95	5560	5820	5540	7220	3900	5560	5638.39	1.51	22440	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	717	-34.60	0.62	12	0.85	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
44	20230824	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	110	2	1.98	553394520	98190	84.20	5560	5820	5540	7220	3900	5560	5635.96	1.51	20809	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	721	-34.79	0.62	12	0.77	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
45	20230824	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	120	2	2.16	453841480	80635	69.14	5560	5820	5540	7220	3900	5560	5628.34	1.51	19280	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	722	-34.85	0.62	12	0.63	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
46	20230824	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	130	2	2.34	397227980	70676	60.60	5560	5820	5540	7220	3900	5560	5620.41	1.51	14667	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	723	-34.91	0.62	12	0.56	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
47	20230824	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	120	2	2.16	318298220	56752	48.66	5560	5820	5540	7220	3900	5560	5608.58	1.51	6177	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	722	-34.85	0.62	12	0.45	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
48	20230824	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	60	2	1.08	254780110	45480	39.00	5560	5820	5540	7220	3900	5560	5602.03	1.51	3402	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	714	-34.48	0.61	12	0.36	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
49	20230824	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-10	5	-0.18	14383120	2587	2.22	5560	5560	5550	7220	3900	5560	5559.77	1.51	440	5720	5640	5570	5490	5420	5680	5530	64	1660	500	4000	10	1	12712747	706	-34.05	0.61	12	0.02	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	5.59	N	003010	500	63 억	192092	N	N	0	N	N
50	20230823	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	10	2	0.18	642471070	115205	47.72	5510	5650	5500	7210	3890	5550	5577.06	1.35	17669	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	707	-34.11	0.61	12	0.91	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
51	20230823	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	10	2	0.18	518610600	92892	38.48	5510	5650	5500	7210	3890	5550	5583.16	1.35	15910	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	707	-34.11	0.61	12	0.73	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
52	20230823	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	50	2	0.90	479921110	85938	35.60	5510	5650	5500	7210	3890	5550	5584.75	1.35	17001	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	712	-34.36	0.61	12	0.68	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
53	20230823	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	70	2	1.26	443387780	79394	32.88	5510	5650	5500	7210	3890	5550	5584.92	1.35	16981	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	714	-34.48	0.61	12	0.62	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
54	20230823	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	80	2	1.44	362054170	64927	26.89	5510	5630	5500	7210	3890	5550	5576.58	1.35	12410	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	716	-34.54	0.62	12	0.51	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
55	20230823	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	40	2	0.72	311410720	55878	23.14	5510	5630	5500	7210	3890	5550	5573.31	1.35	10365	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	711	-34.29	0.61	12	0.44	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
56	20230823	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	30	2	0.54	224481300	40330	16.70	5510	5630	5500	7210	3890	5550	5566.36	1.35	5271	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	709	-34.23	0.61	12	0.32	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
57	20230823	090138	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-30	5	-0.54	29690770	5384	2.23	5510	5520	5510	7210	3890	5550	5510.03	1.35	-124	5810	5680	5610	5480	5410	5645	5445	64	1660	500	3990	10	1	12712747	702	-33.87	0.60	12	0.04	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	5.20	N	003010	500	63 억	171644	N	N	0	N	N
58	20230822	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-230	5	-3.98	1340546420	238863	20.84	5670	5740	5540	7510	4050	5780	5612.94	1.23	12345	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	706	-34.05	0.61	12	1.88	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
59	20230822	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-210	5	-3.63	1183325950	210564	18.37	5670	5740	5540	7510	4050	5780	5619.52	1.23	11367	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	708	-34.17	0.61	12	1.66	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
60	20230822	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	-140	5	-2.42	1032978730	183689	16.02	5670	5740	5540	7510	4050	5780	5623.22	1.23	13378	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	717	-34.60	0.62	12	1.44	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
61	20230822	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-120	5	-2.08	954954630	169820	14.81	5670	5740	5540	7510	4050	5780	5623.01	1.23	16013	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	720	-34.72	0.62	12	1.34	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
62	20230822	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-160	5	-2.77	926291350	164752	14.37	5670	5740	5540	7510	4050	5780	5622.00	1.23	16751	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	714	-34.48	0.61	12	1.30	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
63	20230822	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-150	5	-2.60	791417620	140791	12.28	5670	5740	5540	7510	4050	5780	5620.83	1.23	15263	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	716	-34.54	0.62	12	1.11	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
64	20230822	100136	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-180	5	-3.11	736147950	130987	11.43	5670	5740	5540	7510	4050	5780	5619.58	1.23	14932	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	712	-34.36	0.61	12	1.03	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
65	20230822	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-100	5	-1.73	121682270	21429	1.87	5670	5740	5660	7510	4050	5780	5676.70	1.23	6794	6473	6126	5913	5566	5353	6020	5460	64	1730	500	4160	10	1	12712747	722	-34.85	0.62	12	0.17	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	5.48	N	003010	500	63 억	156866	N	N	0	N	N
66	20230821	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-200	5	-3.34	6855947950	1140267	101.21	6210	6260	5700	7770	4190	5980	6012.88	2.04	-98611	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	735	-35.46	0.63	12	8.97	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
67	20230821	150137	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-130	5	-2.17	6642862180	1103543	97.95	6210	6260	5700	7770	4190	5980	6019.58	2.04	-103694	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	744	-35.89	0.64	12	8.68	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
68	20230821	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-130	5	-2.17	6411336970	1064153	94.46	6210	6260	5700	7770	4190	5980	6024.83	2.04	-95176	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	744	-35.89	0.64	12	8.37	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
69	20230821	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-180	5	-3.01	6221408630	1031547	91.56	6210	6260	5700	7770	4190	5980	6031.14	2.04	-91894	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	737	-35.58	0.63	12	8.11	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
70	20230821	120138	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	-160	5	-2.68	6109331700	1012186	89.84	6210	6260	5700	7770	4190	5980	6035.78	2.04	-92983	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	740	-35.71	0.64	12	7.96	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
71	20230821	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-100	5	-1.67	5546176550	914969	81.21	6210	6260	5810	7770	4190	5980	6061.60	2.04	-98856	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	748	-36.07	0.64	12	7.20	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
72	20230821	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-10	5	-0.17	4808017670	789504	70.08	6210	6260	5930	7770	4190	5980	6089.92	2.04	-117508	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	759	-36.63	0.65	12	6.21	-163.00	9146.00	8720	20230113	-31.54	5060	20230726	17.98	8720	-31.54	20230113	5060	17.98	20230726	8720	-31.54	20230113	5060	17.98	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
73	20230821	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	6060	80	2	1.34	1389630250	225337	20.00	6210	6260	6050	7770	4190	5980	6166.90	2.04	-55954	6386	6182	5836	5632	5286	6285	5735	64	1790	500	4300	10	1	12712747	770	-37.18	0.66	12	1.77	-163.00	9146.00	8720	20230113	-30.50	5060	20230726	19.76	8720	-30.50	20230113	5060	19.76	20230726	8720	-30.50	20230113	5060	19.76	20230726	5.66	N	003010	500	63 억	259676	N	N	0	N	N
74	20230818	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5980	380	2	6.79	4978310510	841328	801.10	5510	6040	5490	7280	3920	5600	5916.68	1.70	40561	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	760	-36.69	0.65	12	6.62	-163.00	9146.00	8720	20230113	-31.42	5060	20230726	18.18	8720	-31.42	20230113	5060	18.18	20230726	8720	-31.42	20230113	5060	18.18	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
75	20230818	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	400	2	7.14	4382026260	741939	706.47	5510	6040	5490	7280	3920	5600	5906.60	1.70	30035	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	763	-36.81	0.66	12	5.84	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
76	20230818	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	390	2	6.96	3451252360	586496	558.46	5510	6040	5490	7280	3920	5600	5885.02	1.70	11540	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	761	-36.75	0.65	12	4.61	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
77	20230818	130137	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	390	2	6.96	2828037470	481680	458.65	5510	6040	5490	7280	3920	5600	5871.77	1.70	637	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	761	-36.75	0.65	12	3.79	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
78	20230818	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	280	2	5.00	1885205300	323762	308.28	5510	6000	5490	7280	3920	5600	5823.51	1.70	-402	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	748	-36.07	0.64	12	2.55	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
79	20230818	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	220	2	3.93	1077942280	186954	178.02	5510	5930	5490	7280	3920	5600	5766.72	1.70	6162	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	740	-35.71	0.64	12	1.47	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
80	20230818	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-90	5	-1.61	117890850	21363	20.34	5510	5570	5490	7280	3920	5600	5514.41	1.70	1764	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	700	-33.80	0.60	12	0.17	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
81	20230818	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-80	5	-1.43	11172090	2011	1.91	5510	5520	5510	7280	3920	5600	5510.58	1.70	-2	5793	5696	5543	5446	5293	5620	5370	64	1680	500	4030	10	1	12712747	702	-33.87	0.60	12	0.02	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	5.75	N	003010	500	63 억	215521	N	N	0	N	N
82	20230817	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	10	2	0.18	572829550	103905	66.05	5640	5640	5390	7260	3920	5590	5512.96	1.76	-8105	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	712	-34.36	0.61	12	0.82	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
83	20230817	150138	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-10	5	-0.18	547362110	99331	63.14	5640	5640	5390	7260	3920	5590	5510.43	1.76	-8071	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	709	-34.23	0.61	12	0.78	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
84	20230817	140137	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	0	3	0.00	514354550	93410	59.38	5640	5640	5390	7260	3920	5590	5506.36	1.76	-8375	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	711	-34.29	0.61	12	0.73	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
85	20230817	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	0	3	0.00	485023220	88151	56.03	5640	5640	5390	7260	3920	5590	5502.12	1.76	-9396	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	711	-34.29	0.61	12	0.69	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
86	20230817	120136	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-10	5	-0.18	431337950	78527	49.92	5640	5640	5390	7260	3920	5590	5492.78	1.76	-12611	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	709	-34.23	0.61	12	0.62	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
87	20230817	110137	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-70	5	-1.25	383810500	69977	44.48	5640	5640	5390	7260	3920	5590	5484.71	1.76	-11279	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	702	-33.87	0.60	12	0.55	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
88	20230817	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-100	5	-1.79	288145270	52537	33.40	5640	5640	5390	7260	3920	5590	5484.48	1.76	-12222	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	698	-33.68	0.60	12	0.41	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
89	20230817	090137	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	40	2	0.72	16126050	2860	1.82	5640	5640	5630	7260	3920	5590	5639.62	1.76	-671	5750	5670	5580	5500	5410	5625	5455	64	1670	500	4020	10	1	12712747	716	-34.54	0.62	12	0.02	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	5.70	N	003010	500	63 억	223802	N	N	1	N	N
90	20230816	160137	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-70	5	-1.24	870866370	156437	122.88	5660	5660	5490	7350	3970	5660	5566.66	1.78	-6740	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	711	-34.29	0.61	12	1.23	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.90	N	003010	500	63 억	226735	N	N	1	N	N
91	20230816	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-70	5	-1.24	813423490	146131	114.79	5660	5660	5490	7350	3970	5660	5566.28	1.78	-7929	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	711	-34.29	0.61	12	1.15	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
92	20230816	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-40	5	-0.71	669655130	120449	94.62	5660	5660	5490	7350	3970	5660	5559.51	1.78	-14255	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	714	-34.48	0.61	12	0.95	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
93	20230816	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	-70	5	-1.24	597844280	107589	84.51	5660	5660	5490	7350	3970	5660	5556.57	1.78	-18315	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	711	-34.29	0.61	12	0.85	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
94	20230816	120137	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-80	5	-1.41	527131250	94848	74.51	5660	5660	5490	7350	3970	5660	5557.45	1.78	-21384	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	709	-34.23	0.61	12	0.75	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
95	20230816	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-90	5	-1.59	455953010	82094	64.49	5660	5660	5490	7350	3970	5660	5553.80	1.78	-20741	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	708	-34.17	0.61	12	0.65	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
96	20230816	100137	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-140	5	-2.47	356913160	64268	50.48	5660	5660	5490	7350	3970	5660	5553.21	1.78	-19510	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	702	-33.87	0.60	12	0.51	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
97	20230816	090136	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	-110	5	-1.94	81648500	14522	11.41	5660	5660	5550	7350	3970	5660	5621.92	1.78	-6145	5940	5800	5720	5580	5500	5760	5540	64	1690	500	4070	10	1	12712747	706	-34.05	0.61	12	0.11	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	5.90	N	003010	500	63 억	226735	N	N	2	N	N
98	20230814	160136	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-170	5	-2.92	709016830	124200	37.22	5830	5860	5640	7570	4090	5830	5708.68	1.90	-15139	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	720	-34.72	0.62	12	0.98	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	5.87	N	003010	500	63 억	241882	N	N	2	N	N
99	20230814	150136	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-160	5	-2.74	673293050	117894	35.33	5830	5860	5640	7570	4090	5830	5711.00	1.90	-14956	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	721	-34.79	0.62	12	0.93	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
100	20230814	140136	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-160	5	-2.74	588395960	102894	30.84	5830	5860	5660	7570	4090	5830	5718.47	1.90	-12119	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	721	-34.79	0.62	12	0.81	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
101	20230814	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-140	5	-2.40	540466160	94441	28.30	5830	5860	5660	7570	4090	5830	5722.79	1.90	-6386	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	723	-34.91	0.62	12	0.74	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
102	20230814	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-150	5	-2.57	526030470	91904	27.54	5830	5860	5660	7570	4090	5830	5723.70	1.90	-6017	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	722	-34.85	0.62	12	0.72	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
103	20230814	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-120	5	-2.06	426772970	74430	22.31	5830	5860	5680	7570	4090	5830	5733.88	1.90	-21	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	726	-35.03	0.62	12	0.59	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
104	20230814	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-110	5	-1.89	340724280	59341	17.78	5830	5860	5680	7570	4090	5830	5741.80	1.90	2004	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	727	-35.09	0.63	12	0.47	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
105	20230814	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	30	2	0.51	16266330	2785	0.83	5830	5860	5830	7570	4090	5830	5840.69	1.90	-28	6296	6062	5826	5592	5356	6180	5710	64	1740	500	4190	10	1	12712747	745	-35.95	0.64	12	0.02	-163.00	9146.00	8720	20230113	-32.80	5060	20230726	15.81	8720	-32.80	20230113	5060	15.81	20230726	8720	-32.80	20230113	5060	15.81	20230726	5.87	N	003010	500	63 억	241882	N	N	3	N	N
106	20230811	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	200	2	3.55	1926492750	330721	256.26	5590	6060	5590	7310	3950	5630	5825.12	1.70	30832	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	741	-35.77	0.64	12	2.60	-163.00	9146.00	8720	20230113	-33.14	5060	20230726	15.22	8720	-33.14	20230113	5060	15.22	20230726	8720	-33.14	20230113	5060	15.22	20230726	5.90	N	003010	500	63 억	215627	N	N	3	N	N
107	20230811	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	200	2	3.55	1740110370	298780	231.51	5590	6060	5590	7310	3950	5630	5824.05	1.70	30152	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	741	-35.77	0.64	12	2.35	-163.00	9146.00	8720	20230113	-33.14	5060	20230726	15.22	8720	-33.14	20230113	5060	15.22	20230726	8720	-33.14	20230113	5060	15.22	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
108	20230811	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	130	2	2.31	693808600	120925	93.70	5590	5810	5590	7310	3950	5630	5737.51	1.70	39656	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	732	-35.34	0.63	12	0.95	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
109	20230811	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	150	2	2.66	664377610	115818	89.74	5590	5810	5590	7310	3950	5630	5736.39	1.70	38161	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	735	-35.46	0.63	12	0.91	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
110	20230811	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	120	2	2.13	606819320	105818	81.99	5590	5810	5590	7310	3950	5630	5734.56	1.70	35034	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	731	-35.28	0.63	12	0.83	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
111	20230811	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	120	2	2.13	555624350	96910	75.09	5590	5810	5590	7310	3950	5630	5733.41	1.70	30388	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	731	-35.28	0.63	12	0.76	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
112	20230811	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	130	2	2.31	371052090	64976	50.35	5590	5780	5590	7310	3950	5630	5710.60	1.70	23678	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	732	-35.34	0.63	12	0.51	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
113	20230811	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5640	10	2	0.18	25240500	4507	3.49	5590	5640	5590	7310	3950	5630	5600.29	1.70	1587	5803	5716	5663	5576	5523	5690	5550	64	1680	500	4050	10	1	12712747	717	-34.60	0.62	12	0.04	-163.00	9146.00	8720	20230113	-35.32	5060	20230726	11.46	8720	-35.32	20230113	5060	11.46	20230726	8720	-35.32	20230113	5060	11.46	20230726	5.90	N	003010	500	63 억	215627	N	N	5	N	N
114	20230810	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-100	5	-1.75	695964940	122936	67.65	5750	5750	5610	7440	4020	5730	5661.50	1.63	9896	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	716	-34.54	0.62	12	0.97	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	6.01	N	003010	500	63 억	207291	N	N	5	N	N
115	20230810	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-40	5	-0.70	631612900	111530	61.37	5750	5750	5610	7440	4020	5730	5663.17	1.63	7448	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	723	-34.91	0.62	12	0.88	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
116	20230810	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-80	5	-1.40	502253350	88604	48.76	5750	5750	5630	7440	4020	5730	5668.52	1.63	2033	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	718	-34.66	0.62	12	0.70	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
117	20230810	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-20	5	-0.35	368943800	65079	35.81	5750	5750	5630	7440	4020	5730	5669.17	1.63	-912	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	726	-35.03	0.62	12	0.51	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
118	20230810	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5720	-10	5	-0.17	312964910	55268	30.41	5750	5750	5630	7440	4020	5730	5662.68	1.63	-1499	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	727	-35.09	0.63	12	0.43	-163.00	9146.00	8720	20230113	-34.40	5060	20230726	13.04	8720	-34.40	20230113	5060	13.04	20230726	8720	-34.40	20230113	5060	13.04	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
119	20230810	110134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-80	5	-1.40	271100800	47905	26.36	5750	5750	5630	7440	4020	5730	5659.13	1.63	-2004	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	718	-34.66	0.62	12	0.38	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
120	20230810	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5690	-40	5	-0.70	202820720	35844	19.72	5750	5750	5630	7440	4020	5730	5658.43	1.63	-2386	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	723	-34.91	0.62	12	0.28	-163.00	9146.00	8720	20230113	-34.75	5060	20230726	12.45	8720	-34.75	20230113	5060	12.45	20230726	8720	-34.75	20230113	5060	12.45	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
121	20230810	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	0	3	0.00	23828200	4165	2.29	5750	5750	5680	7440	4020	5730	5721.06	1.63	-1725	5816	5772	5686	5642	5556	5795	5665	64	1710	500	4120	10	1	12712747	728	-35.15	0.63	12	0.03	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	6.01	N	003010	500	63 억	207291	N	N	0	N	N
122	20230809	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	30	2	0.53	1014750510	178856	7.10	5660	5730	5600	7410	3990	5700	5673.37	1.65	-8273	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	728	-35.15	0.63	12	1.41	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
123	20230809	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	10	2	0.18	942809070	166262	6.60	5660	5730	5600	7410	3990	5700	5670.62	1.65	-5689	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	726	-35.03	0.62	12	1.31	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
124	20230809	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	0	3	0.00	844642400	149010	5.91	5660	5730	5600	7410	3990	5700	5668.36	1.65	-6442	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	725	-34.97	0.62	12	1.17	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	8720	-34.63	20230113	5060	12.65	20230726	8720	-34.63	20230113	5060	12.65	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
125	20230809	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	-20	5	-0.35	756873900	133618	5.30	5660	5730	5600	7410	3990	5700	5664.46	1.65	-4897	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	722	-34.85	0.62	12	1.05	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
126	20230809	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-50	5	-0.88	696529580	122990	4.88	5660	5730	5600	7410	3990	5700	5663.30	1.65	-7010	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	718	-34.66	0.62	12	0.97	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
127	20230809	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	10	2	0.18	579594450	102382	4.06	5660	5730	5600	7410	3990	5700	5661.10	1.65	-8328	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	726	-35.03	0.62	12	0.81	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
128	20230809	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-50	5	-0.88	441067790	78055	3.10	5660	5730	5600	7410	3990	5700	5650.73	1.65	-7613	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	718	-34.66	0.62	12	0.61	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
129	20230809	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-80	5	-1.40	54800140	9708	0.39	5660	5660	5610	7410	3990	5700	5644.84	1.65	-2278	6566	6132	5766	5332	4966	6350	5550	64	1710	500	4100	10	1	12712747	714	-34.48	0.61	12	0.08	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	6.04	N	003010	500	63 억	209466	N	N	1	N	N
130	20230808	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	280	2	5.17	14779877690	2515212	4970.38	5400	6200	5400	7040	3800	5420	5876.25	1.47	29374	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	725	-34.97	0.62	12	19.78	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	8720	-34.63	20230113	5060	12.65	20230726	8720	-34.63	20230113	5060	12.65	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
131	20230808	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5680	260	2	4.80	14618414370	2486889	4914.41	5400	6200	5400	7040	3800	5420	5878.19	1.47	27520	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	722	-34.85	0.62	12	19.56	-163.00	9146.00	8720	20230113	-34.86	5060	20230726	12.25	8720	-34.86	20230113	5060	12.25	20230726	8720	-34.86	20230113	5060	12.25	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
132	20230808	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	320	2	5.90	14123488790	2400069	4742.84	5400	6200	5400	7040	3800	5420	5884.62	1.47	9132	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	730	-35.21	0.63	12	18.88	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
133	20230808	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	340	2	6.27	13877884250	2357333	4658.39	5400	6200	5400	7040	3800	5420	5887.11	1.47	-594	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	732	-35.34	0.63	12	18.54	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
134	20230808	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	250	2	4.61	13353667420	2265162	4476.25	5400	6200	5400	7040	3800	5420	5895.24	1.47	-29796	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	721	-34.79	0.62	12	17.82	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
135	20230808	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	230	2	4.24	12999294880	2202326	4352.08	5400	6200	5400	7040	3800	5420	5902.53	1.47	-33702	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	718	-34.66	0.62	12	17.32	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
136	20230808	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	480	2	8.86	5086074590	871215	1721.63	5400	6080	5400	7040	3800	5420	5837.91	1.47	638	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	750	-36.20	0.65	12	6.85	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
137	20230808	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	20	2	0.37	18305150	3388	6.70	5400	5450	5400	7040	3800	5420	5402.94	1.47	346	5513	5466	5433	5386	5353	5450	5370	64	1620	500	3900	10	1	12712747	692	-33.37	0.59	12	0.03	-163.00	9146.00	8720	20230113	-37.61	5060	20230726	7.51	8720	-37.61	20230113	5060	7.51	20230726	8720	-37.61	20230113	5060	7.51	20230726	6.07	N	003010	500	63 억	186277	N	N	1	N	N
138	20230807	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-80	5	-1.45	266403900	49045	74.67	5450	5480	5400	7150	3850	5500	5432.41	1.43	4504	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	689	-33.25	0.59	12	0.39	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
139	20230807	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-50	5	-0.91	230052000	42343	64.47	5450	5480	5400	7150	3850	5500	5433.06	1.43	1833	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	693	-33.44	0.60	12	0.33	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
140	20230807	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-80	5	-1.45	192894530	35497	54.05	5450	5480	5400	7150	3850	5500	5434.11	1.43	907	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	689	-33.25	0.59	12	0.28	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
141	20230807	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-50	5	-0.91	160959160	29613	45.09	5450	5480	5400	7150	3850	5500	5435.42	1.43	1689	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	693	-33.44	0.60	12	0.23	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
142	20230807	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-50	5	-0.91	146705780	26999	41.11	5450	5480	5400	7150	3850	5500	5433.75	1.43	1185	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	693	-33.44	0.60	12	0.21	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
143	20230807	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-40	5	-0.73	131834650	24275	36.96	5450	5470	5400	7150	3850	5500	5430.88	1.43	652	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	694	-33.50	0.60	12	0.19	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	8720	-37.39	20230113	5060	7.91	20230726	8720	-37.39	20230113	5060	7.91	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
144	20230807	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-60	5	-1.09	96109880	17707	26.96	5450	5470	5400	7150	3850	5500	5427.79	1.43	-2753	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	692	-33.37	0.59	12	0.14	-163.00	9146.00	8720	20230113	-37.61	5060	20230726	7.51	8720	-37.61	20230113	5060	7.51	20230726	8720	-37.61	20230113	5060	7.51	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
145	20230807	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-50	5	-0.91	4752400	872	1.33	5450	5450	5450	7150	3850	5500	5450.00	1.43	-117	5680	5590	5490	5400	5300	5635	5445	64	1650	500	3960	10	1	12712747	693	-33.44	0.60	12	0.01	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.08	N	003010	500	63 억	181777	N	N	1	N	N
146	20230804	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	352043510	64173	83.32	5410	5580	5390	7080	3820	5450	5485.85	1.40	2828	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	699	-33.74	0.60	12	0.50	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	6.11	N	003010	500	63 억	177628	N	N	1	N	N
147	20230804	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	50	2	0.92	343914440	62694	81.40	5410	5580	5390	7080	3820	5450	5485.60	1.40	2974	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	699	-33.74	0.60	12	0.49	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
148	20230804	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	318100850	57988	75.29	5410	5580	5390	7080	3820	5450	5485.63	1.40	1816	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	698	-33.68	0.60	12	0.46	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
149	20230804	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	311344910	56756	73.69	5410	5580	5390	7080	3820	5450	5485.67	1.40	2062	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	698	-33.68	0.60	12	0.45	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
150	20230804	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	10	2	0.18	292394880	53285	69.19	5410	5580	5390	7080	3820	5450	5487.38	1.40	2201	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	694	-33.50	0.60	12	0.42	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	8720	-37.39	20230113	5060	7.91	20230726	8720	-37.39	20230113	5060	7.91	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
151	20230804	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	40	2	0.73	258305170	47068	61.11	5410	5580	5390	7080	3820	5450	5487.91	1.40	5790	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	698	-33.68	0.60	12	0.37	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
152	20230804	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	120	2	2.20	191386730	34917	45.34	5410	5580	5390	7080	3820	5450	5481.19	1.40	3060	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	708	-34.17	0.61	12	0.27	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
153	20230804	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-40	5	-0.73	8824720	1631	2.12	5410	5450	5410	7080	3820	5450	5410.62	1.40	-32	5663	5556	5473	5366	5283	5515	5325	64	1630	500	3920	10	1	12712747	688	-33.19	0.59	12	0.01	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	6.11	N	003010	500	63 억	177628	N	N	2	N	N
154	20230803	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-140	5	-2.50	417509720	76640	32.01	5580	5580	5390	7260	3920	5590	5447.67	1.53	-15775	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	693	-33.44	0.60	12	0.60	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.02	N	003010	500	63 억	195108	N	N	2	N	N
155	20230803	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	-140	5	-2.50	399638240	73359	30.64	5580	5580	5390	7260	3920	5590	5447.71	1.53	-16293	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	693	-33.44	0.60	12	0.58	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
156	20230803	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	5470	-120	5	-2.15	377419480	69281	28.93	5580	5580	5390	7260	3920	5590	5447.66	1.53	-15998	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	695	-33.56	0.60	12	0.54	-163.00	9146.00	8720	20230113	-37.27	5060	20230726	8.10	8720	-37.27	20230113	5060	8.10	20230726	8720	-37.27	20230113	5060	8.10	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
157	20230803	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	-130	5	-2.33	360120560	66110	27.61	5580	5580	5390	7260	3920	5590	5447.29	1.53	-15683	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	694	-33.50	0.60	12	0.52	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	8720	-37.39	20230113	5060	7.91	20230726	8720	-37.39	20230113	5060	7.91	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
158	20230803	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-180	5	-3.22	330761230	60706	25.35	5580	5580	5390	7260	3920	5590	5448.58	1.53	-18029	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	688	-33.19	0.59	12	0.48	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
159	20230803	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-180	5	-3.22	307818390	56470	23.58	5580	5580	5390	7260	3920	5590	5451.01	1.53	-17034	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	688	-33.19	0.59	12	0.44	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
160	20230803	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-90	5	-1.61	196115680	35849	14.97	5580	5580	5390	7260	3920	5590	5470.60	1.53	-11916	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	699	-33.74	0.60	12	0.28	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
161	20230803	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-80	5	-1.43	9372830	1681	0.70	5580	5580	5510	7260	3920	5590	5575.75	1.53	-210	5923	5756	5593	5426	5263	5840	5510	64	1670	500	4020	10	1	12712747	700	-33.80	0.60	12	0.01	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	6.02	N	003010	500	63 억	195108	N	N	3	N	N
162	20230802	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	140	2	2.57	1335579590	238267	333.20	5460	5760	5430	7080	3820	5450	5605.39	1.34	20423	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	711	-34.29	0.61	12	1.87	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	6.08	N	003010	500	63 억	169878	N	N	3	N	N
163	20230802	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5550	100	2	1.83	1220237710	217453	304.09	5460	5760	5430	7080	3820	5450	5611.50	1.34	15928	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	706	-34.05	0.61	12	1.71	-163.00	9146.00	8720	20230113	-36.35	5060	20230726	9.68	8720	-36.35	20230113	5060	9.68	20230726	8720	-36.35	20230113	5060	9.68	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
164	20230802	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	200	2	3.67	1111586000	198047	276.95	5460	5760	5430	7080	3820	5450	5612.74	1.34	15518	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	718	-34.66	0.62	12	1.56	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
165	20230802	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	250	2	4.59	904768280	161220	225.45	5460	5760	5430	7080	3820	5450	5612.01	1.34	9785	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	725	-34.97	0.62	12	1.27	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	8720	-34.63	20230113	5060	12.65	20230726	8720	-34.63	20230113	5060	12.65	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
166	20230802	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	140	2	2.57	762536730	136032	190.23	5460	5760	5430	7080	3820	5450	5605.57	1.34	10944	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	711	-34.29	0.61	12	1.07	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
167	20230802	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	200	2	3.67	681476270	121563	170.00	5460	5760	5430	7080	3820	5450	5605.95	1.34	8496	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	718	-34.66	0.62	12	0.96	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
168	20230802	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	110	2	2.02	247931780	44897	62.79	5460	5590	5430	7080	3820	5450	5522.23	1.34	3713	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	707	-34.11	0.61	12	0.35	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
169	20230802	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-20	5	-0.37	42270330	7754	10.84	5460	5470	5430	7080	3820	5450	5451.42	1.34	-5620	5530	5490	5440	5400	5350	5510	5420	64	1630	500	3920	10	1	12712747	690	-33.31	0.59	12	0.06	-163.00	9146.00	8720	20230113	-37.73	5060	20230726	7.31	8720	-37.73	20230113	5060	7.31	20230726	8720	-37.73	20230113	5060	7.31	20230726	6.08	N	003010	500	63 억	169878	N	N	2	N	N
170	20230801	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	380861060	70134	89.01	5440	5480	5390	7080	3820	5450	5430.42	1.45	-14943	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	693	-33.44	0.60	12	0.55	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
171	20230801	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5460	10	2	0.18	358742340	66072	83.86	5440	5480	5390	7080	3820	5450	5429.57	1.45	-15915	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	694	-33.50	0.60	12	0.52	-163.00	9146.00	8720	20230113	-37.39	5060	20230726	7.91	8720	-37.39	20230113	5060	7.91	20230726	8720	-37.39	20230113	5060	7.91	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
172	20230801	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-30	5	-0.55	320356690	59016	74.90	5440	5480	5390	7080	3820	5450	5428.30	1.45	-15325	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	689	-33.25	0.59	12	0.46	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
173	20230801	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	238691660	43910	55.73	5440	5480	5410	7080	3820	5450	5435.93	1.45	-8608	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	693	-33.44	0.60	12	0.35	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
174	20230801	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5430	-20	5	-0.37	184728320	33965	43.11	5440	5480	5410	7080	3820	5450	5438.78	1.45	-3718	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	690	-33.31	0.59	12	0.27	-163.00	9146.00	8720	20230113	-37.73	5060	20230726	7.31	8720	-37.73	20230113	5060	7.31	20230726	8720	-37.73	20230113	5060	7.31	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
175	20230801	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	-30	5	-0.55	132891590	24408	30.98	5440	5480	5420	7080	3820	5450	5444.59	1.45	-1233	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	689	-33.25	0.59	12	0.19	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
176	20230801	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5450	0	3	0.00	98799900	18141	23.02	5440	5480	5420	7080	3820	5450	5446.22	1.45	575	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	693	-33.44	0.60	12	0.14	-163.00	9146.00	8720	20230113	-37.50	5060	20230726	7.71	8720	-37.50	20230113	5060	7.71	20230726	8720	-37.50	20230113	5060	7.71	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N
177	20230801	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5440	-10	5	-0.18	13039680	2397	3.04	5440	5440	5440	7080	3820	5450	5440.00	1.45	-275	5623	5536	5423	5336	5223	5580	5380	64	1630	500	3920	10	1	12712747	692	-33.37	0.59	12	0.02	-163.00	9146.00	8720	20230113	-37.61	5060	20230726	7.51	8720	-37.61	20230113	5060	7.51	20230726	8720	-37.61	20230113	5060	7.51	20230726	6.23	N	003010	500	63 억	184518	N	N	2	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History