KissMeData/005390/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	marginalRateClassCode	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	160208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2050	-95	5	-4.43	12075286015	5688183	205.11	2125	2205	2025	2785	1505	2145	2122.90	0.82	-67361	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	2946	3.85	0.86	06	3.96	533.00	2389.00	3100	20220831	-33.87	1715	20230726	19.53	2670	-23.22	20230209	1715	19.53	20230726	3100	-33.87	20220831	1715	19.53	20230726	1.39	N	005390	500	718 억	1177839	N	N	5	N	N
3	20230831	150229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2045	-100	5	-4.66	11584374730	5447463	196.43	2125	2205	2040	2785	1505	2145	2126.55	0.82	-113507	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	2939	3.84	0.86	06	3.79	533.00	2389.00	3100	20220831	-34.03	1715	20230726	19.24	2670	-23.41	20230209	1715	19.24	20230726	3100	-34.03	20220831	1715	19.24	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
4	20230831	140240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2075	-70	5	-3.26	10634164455	4985260	179.76	2125	2205	2055	2785	1505	2145	2133.11	0.82	-156658	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	2982	3.89	0.87	06	3.47	533.00	2389.00	3100	20220831	-33.06	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	3100	-33.06	20220831	1715	20.99	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
5	20230831	130235	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	-40	5	-1.86	9969697790	4667433	168.30	2125	2205	2055	2785	1505	2145	2136.00	0.82	-149594	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	3025	3.95	0.88	06	3.25	533.00	2389.00	3100	20220831	-32.10	1715	20230726	22.74	2670	-21.16	20230209	1715	22.74	20230726	3100	-32.10	20220831	1715	22.74	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
6	20230831	120238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	-50	5	-2.33	6270704995	2947807	106.29	2125	2205	2055	2785	1505	2145	2127.21	0.82	-57861	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	3011	3.93	0.88	06	2.05	533.00	2389.00	3100	20220831	-32.42	1715	20230726	22.16	2670	-21.54	20230209	1715	22.16	20230726	3100	-32.42	20220831	1715	22.16	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
7	20230831	110320	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2095	-50	5	-2.33	2286874325	1093766	39.44	2125	2145	2055	2785	1505	2145	2090.57	0.82	196027	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	3011	3.93	0.88	06	0.76	533.00	2389.00	3100	20220831	-32.42	1715	20230726	22.16	2670	-21.54	20230209	1715	22.16	20230726	3100	-32.42	20220831	1715	22.16	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
8	20230831	100256	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2085	-60	5	-2.80	1525894115	727020	26.22	2125	2145	2075	2785	1505	2145	2098.50	0.82	95026	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	2996	3.91	0.87	06	0.51	533.00	2389.00	3100	20220831	-32.74	1715	20230726	21.57	2670	-21.91	20230209	1715	21.57	20230726	3100	-32.74	20220831	1715	21.57	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
9	20230831	090220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-45	5	-2.10	158839275	74945	2.70	2125	2145	2100	2785	1505	2145	2117.49	0.82	985	2295	2220	2170	2095	2045	2195	2070	719	640	500	1540	5	1	143708390	3018	3.94	0.88	06	0.05	533.00	2389.00	3100	20220831	-32.26	1715	20230726	22.45	2670	-21.35	20230209	1715	22.45	20230726	3100	-32.26	20220831	1715	22.45	20230726	1.39	N	005390	500	718 억	1177839	N	N	7	N	N
10	20230830	160209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2145	-55	5	-2.50	5886889075	2706406	10.03	2160	2245	2120	2860	1540	2200	2175.13	0.77	54743	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3083	4.02	0.90	06	1.88	533.00	2389.00	3100	20220831	-30.81	1715	20230726	25.07	2670	-19.66	20230209	1715	25.07	20230726	3100	-30.81	20220831	1715	25.07	20230726	1.45	N	005390	500	718 억	1113374	N	N	7	N	N
11	20230830	150227	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2130	-70	5	-3.18	5498104340	2524553	9.36	2160	2245	2120	2860	1540	2200	2177.76	0.77	51627	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3061	4.00	0.89	06	1.76	533.00	2389.00	3100	20220831	-31.29	1715	20230726	24.20	2670	-20.22	20230209	1715	24.20	20230726	3100	-31.29	20220831	1715	24.20	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
12	20230830	140245	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	-50	5	-2.27	5097375015	2337493	8.66	2160	2245	2120	2860	1540	2200	2180.61	0.77	27564	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3090	4.03	0.90	06	1.63	533.00	2389.00	3100	20220831	-30.65	1715	20230726	25.36	2670	-19.48	20230209	1715	25.36	20230726	3100	-30.65	20220831	1715	25.36	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
13	20230830	130229	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	-50	5	-2.27	4431445435	2025493	7.51	2160	2245	2135	2860	1540	2200	2187.77	0.77	-46448	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3090	4.03	0.90	06	1.41	533.00	2389.00	3100	20220831	-30.65	1715	20230726	25.36	2670	-19.48	20230209	1715	25.36	20230726	3100	-30.65	20220831	1715	25.36	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
14	20230830	120236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2160	-40	5	-1.82	4028657965	1838492	6.82	2160	2245	2150	2860	1540	2200	2191.23	0.77	3935	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3104	4.05	0.90	06	1.28	533.00	2389.00	3100	20220831	-30.32	1715	20230726	25.95	2670	-19.10	20230209	1715	25.95	20230726	3100	-30.32	20220831	1715	25.95	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
15	20230830	110316	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2155	-45	5	-2.05	3662903770	1669082	6.19	2160	2245	2155	2860	1540	2200	2194.53	0.77	-29208	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3097	4.04	0.90	06	1.16	533.00	2389.00	3100	20220831	-30.48	1715	20230726	25.66	2670	-19.29	20230209	1715	25.66	20230726	3100	-30.48	20220831	1715	25.66	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
16	20230830	100249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	0	3	0.00	2928347140	1331255	4.93	2160	2245	2160	2860	1540	2200	2199.69	0.77	-35122	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3162	4.13	0.92	06	0.93	533.00	2389.00	3100	20220831	-29.03	1715	20230726	28.28	2670	-17.60	20230209	1715	28.28	20230726	3100	-29.03	20220831	1715	28.28	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
17	20230830	090217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2175	-25	5	-1.14	299815120	138021	0.51	2160	2190	2160	2860	1540	2200	2169.95	0.77	32355	2660	2430	2290	2060	1920	2360	1990	719	660	500	1580	5	1	143708390	3126	4.08	0.91	06	0.10	533.00	2389.00	3100	20220831	-29.84	1715	20230726	26.82	2670	-18.54	20230209	1715	26.82	20230726	3100	-29.84	20220831	1715	26.82	20230726	1.45	N	005390	500	718 억	1113374	N	N	0	N	N
18	20230829	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2200	50	2	2.33	62872309425	26769754	110.43	2295	2520	2150	2795	1505	2150	2348.68	0.81	-111418	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3162	4.13	0.92	06	18.63	533.00	2389.00	3100	20220831	-29.03	1715	20230726	28.28	2670	-17.60	20230209	1715	28.28	20230726	3100	-29.03	20220831	1715	28.28	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
19	20230829	150228	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2185	35	2	1.63	62074059750	26406295	108.93	2295	2520	2150	2795	1505	2150	2350.73	0.81	-160840	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3140	4.10	0.91	06	18.37	533.00	2389.00	3100	20220831	-29.52	1715	20230726	27.41	2670	-18.16	20230209	1715	27.41	20230726	3100	-29.52	20220831	1715	27.41	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
20	20230829	140238	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2180	30	2	1.40	60805853940	25827518	106.55	2295	2520	2150	2795	1505	2150	2354.30	0.81	-138402	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3133	4.09	0.91	06	17.97	533.00	2389.00	3100	20220831	-29.68	1715	20230726	27.11	2670	-18.35	20230209	1715	27.11	20230726	3100	-29.68	20220831	1715	27.11	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
21	20230829	130233	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2230	80	2	3.72	57538683955	24331323	100.37	2295	2520	2205	2795	1505	2150	2364.80	0.81	-253232	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3205	4.18	0.93	06	16.93	533.00	2389.00	3100	20220831	-28.06	1715	20230726	30.03	2670	-16.48	20230209	1715	30.03	20230726	3100	-28.06	20220831	1715	30.03	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
22	20230829	120236	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2285	135	2	6.28	54954583170	23185742	95.65	2295	2520	2205	2795	1505	2150	2370.19	0.81	-259690	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3284	4.29	0.96	06	16.13	533.00	2389.00	3100	20220831	-26.29	1715	20230726	33.24	2670	-14.42	20230209	1715	33.24	20230726	3100	-26.29	20220831	1715	33.24	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
23	20230829	110348	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2310	160	2	7.44	52224603570	21997935	90.75	2295	2520	2205	2795	1505	2150	2374.07	0.81	-251462	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3320	4.33	0.97	06	15.31	533.00	2389.00	3100	20220831	-25.48	1715	20230726	34.69	2670	-13.48	20230209	1715	34.69	20230726	3100	-25.48	20220831	1715	34.69	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
24	20230829	100249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2475	325	2	15.12	34957344550	14736214	60.79	2295	2520	2205	2795	1505	2150	2372.21	0.81	-204755	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3557	4.64	1.04	06	10.25	533.00	2389.00	3100	20220831	-20.16	1715	20230726	44.31	2670	-7.30	20230209	1715	44.31	20230726	3100	-20.16	20220831	1715	44.31	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
25	20230829	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	125	2	5.81	2341058730	1026913	4.24	2295	2295	2250	2795	1505	2150	2279.71	0.81	-130058	2476	2312	2181	2017	1886	2395	2100	719	645	500	1540	5	1	143708390	3269	4.27	0.95	06	0.71	533.00	2389.00	3100	20220831	-26.61	1715	20230726	32.65	2670	-14.79	20230209	1715	32.65	20230726	3100	-26.61	20220831	1715	32.65	20230726	0.84	N	005390	500	718 억	1157238	N	N	0	N	N
26	20230828	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2150	15	2	0.70	52447098485	23448285	70.38	2135	2345	2050	2775	1495	2135	2236.88	0.72	140381	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	3090	4.03	0.90	06	16.32	533.00	2389.00	3100	20220831	-30.65	1715	20230726	25.36	2670	-19.48	20230209	1715	25.36	20230726	3100	-30.65	20220831	1715	25.36	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
27	20230828	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2170	35	2	1.64	50885245095	22719132	68.20	2135	2345	2050	2775	1495	2135	2239.87	0.72	26075	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	3118	4.07	0.91	06	15.81	533.00	2389.00	3100	20220831	-30.00	1715	20230726	26.53	2670	-18.73	20230209	1715	26.53	20230726	3100	-30.00	20220831	1715	26.53	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
28	20230828	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2275	140	2	6.56	35620283935	16031836	48.12	2135	2320	2050	2775	1495	2135	2221.99	0.72	-75790	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	3269	4.27	0.95	06	11.16	533.00	2389.00	3100	20220831	-26.61	1715	20230726	32.65	2670	-14.79	20230209	1715	32.65	20230726	3100	-26.61	20220831	1715	32.65	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
29	20230828	130207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2105	-30	5	-1.41	4618509840	2201623	6.61	2135	2150	2050	2775	1495	2135	2097.33	0.72	170877	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	3025	3.95	0.88	06	1.53	533.00	2389.00	3100	20220831	-32.10	1715	20230726	22.74	2670	-21.16	20230209	1715	22.74	20230726	3100	-32.10	20220831	1715	22.74	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
30	20230828	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2070	-65	5	-3.04	4073736925	1938474	5.82	2135	2150	2060	2775	1495	2135	2101.07	0.72	119625	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	2975	3.88	0.87	06	1.35	533.00	2389.00	3100	20220831	-33.23	1715	20230726	20.70	2670	-22.47	20230209	1715	20.70	20230726	3100	-33.23	20220831	1715	20.70	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
31	20230828	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-35	5	-1.64	3581384755	1701760	5.11	2135	2150	2060	2775	1495	2135	2104.05	0.72	84284	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	3018	3.94	0.88	06	1.18	533.00	2389.00	3100	20220831	-32.26	1715	20230726	22.45	2670	-21.35	20230209	1715	22.45	20230726	3100	-32.26	20220831	1715	22.45	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
32	20230828	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2100	-35	5	-1.64	3125799095	1484901	4.46	2135	2150	2060	2775	1495	2135	2104.53	0.72	68942	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	3018	3.94	0.88	06	1.03	533.00	2389.00	3100	20220831	-32.26	1715	20230726	22.45	2670	-21.35	20230209	1715	22.45	20230726	3100	-32.26	20220831	1715	22.45	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
33	20230828	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2085	-50	5	-2.34	688246100	324011	0.97	2135	2150	2085	2775	1495	2135	2123.20	0.72	-36027	2497	2315	2113	1931	1729	2407	2023	719	640	500	1530	5	1	143708390	2996	3.91	0.87	06	0.23	533.00	2389.00	3100	20220831	-32.74	1715	20230726	21.57	2670	-21.91	20230209	1715	21.57	20230726	3100	-32.74	20220831	1715	21.57	20230726	0.86	N	005390	500	718 억	1027658	N	N	0	N	N
34	20230825	160205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2135	215	2	11.20	71194465304	32640994	3301.58	1920	2295	1911	2495	1344	1920	2181.26	0.77	-37172	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	5	1	143708390	3068	4.01	0.89	06	22.71	533.00	2389.00	3100	20220831	-31.13	1715	20230726	24.49	2670	-20.04	20230209	1715	24.49	20230726	3100	-31.13	20220831	1715	24.49	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
35	20230825	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2075	155	2	8.07	68968772544	31588539	3195.13	1920	2295	1911	2495	1344	1920	2183.35	0.77	-66171	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	5	1	143708390	2982	3.89	0.87	06	21.98	533.00	2389.00	3100	20220831	-33.06	1715	20230726	20.99	2670	-22.28	20230209	1715	20.99	20230726	3100	-33.06	20220831	1715	20.99	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
36	20230825	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2135	215	2	11.20	63472714594	28974153	2930.69	1920	2295	1911	2495	1344	1920	2190.67	0.77	-99193	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	5	1	143708390	3068	4.01	0.89	06	20.16	533.00	2389.00	3100	20220831	-31.13	1715	20230726	24.49	2670	-20.04	20230209	1715	24.49	20230726	3100	-31.13	20220831	1715	24.49	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
37	20230825	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2190	270	2	14.06	53358367979	24230433	2450.87	1920	2295	1911	2495	1344	1920	2202.12	0.77	-146822	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	5	1	143708390	3147	4.11	0.92	06	16.86	533.00	2389.00	3100	20220831	-29.35	1715	20230726	27.70	2670	-17.98	20230209	1715	27.70	20230726	3100	-29.35	20220831	1715	27.70	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
38	20230825	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2195	275	2	14.32	40159329179	18274318	1848.42	1920	2295	1911	2495	1344	1920	2197.58	0.77	-139356	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	5	1	143708390	3154	4.12	0.92	06	12.72	533.00	2389.00	3100	20220831	-29.19	1715	20230726	27.99	2670	-17.79	20230209	1715	27.99	20230726	3100	-29.19	20220831	1715	27.99	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
39	20230825	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2110	190	2	9.90	1579014719	780245	78.92	1920	2110	1911	2495	1344	1920	2023.74	0.77	26555	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	5	1	143708390	3032	3.96	0.88	06	0.54	533.00	2389.00	3100	20220831	-31.94	1715	20230726	23.03	2670	-20.97	20230209	1715	23.03	20230726	3100	-31.94	20220831	1715	23.03	20230726	0.74	N	005390	500	718 억	1111136	Y	N	0	N	N
40	20230825	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1938	18	2	0.94	181859202	93939	9.50	1920	1952	1911	2495	1344	1920	1935.93	0.77	4497	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	1	1	143708390	2785	3.64	0.81	06	0.07	533.00	2389.00	3100	20220831	-37.48	1715	20230726	13.00	2670	-27.42	20230209	1715	13.00	20230726	3100	-37.48	20220831	1715	13.00	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
41	20230825	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1920	0	3	0.00	16301922	8474	0.86	1920	1940	1911	2495	1344	1920	1923.76	0.77	-515	2070	1995	1940	1865	1810	1967	1837	719	575	500	1380	1	1	143708390	2759	3.60	0.80	06	0.01	533.00	2389.00	3100	20220831	-38.06	1715	20230726	11.95	2670	-28.09	20230209	1715	11.95	20230726	3100	-38.06	20220831	1715	11.95	20230726	0.74	N	005390	500	718 억	1111136	N	N	0	N	N
42	20230824	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1920	-31	5	-1.59	1900482594	971202	31.79	2015	2015	1885	2535	1366	1951	1956.91	0.84	-89814	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2759	3.60	0.80	06	0.68	533.00	2389.00	3100	20220831	-38.06	1715	20230726	11.95	2670	-28.09	20230209	1715	11.95	20230726	3100	-38.06	20220831	1715	11.95	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
43	20230824	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1910	-41	5	-2.10	1821636915	929956	30.44	2015	2015	1885	2535	1366	1951	1958.90	0.84	-102711	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2745	3.58	0.80	06	0.65	533.00	2389.00	3100	20220831	-38.39	1715	20230726	11.37	2670	-28.46	20230209	1715	11.37	20230726	3100	-38.39	20220831	1715	11.37	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
44	20230824	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1912	-39	5	-2.00	1677237428	854020	27.95	2015	2015	1908	2535	1366	1951	1964.05	0.84	-111741	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2748	3.59	0.80	06	0.59	533.00	2389.00	3100	20220831	-38.32	1715	20230726	11.49	2670	-28.39	20230209	1715	11.49	20230726	3100	-38.32	20220831	1715	11.49	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
45	20230824	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1916	-35	5	-1.79	1527719790	776240	25.40	2015	2015	1912	2535	1366	1951	1968.27	0.84	-115045	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2753	3.59	0.80	06	0.54	533.00	2389.00	3100	20220831	-38.19	1715	20230726	11.72	2670	-28.24	20230209	1715	11.72	20230726	3100	-38.19	20220831	1715	11.72	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
46	20230824	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1927	-24	5	-1.23	1405994256	712809	23.33	2015	2015	1920	2535	1366	1951	1972.70	0.84	-118807	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2769	3.62	0.81	06	0.50	533.00	2389.00	3100	20220831	-37.84	1715	20230726	12.36	2670	-27.83	20230209	1715	12.36	20230726	3100	-37.84	20220831	1715	12.36	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
47	20230824	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1951	0	3	0.00	1257443768	635897	20.81	2015	2015	1951	2535	1366	1951	1977.74	0.84	-125488	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2804	3.66	0.82	06	0.44	533.00	2389.00	3100	20220831	-37.06	1715	20230726	13.76	2670	-26.93	20230209	1715	13.76	20230726	3100	-37.06	20220831	1715	13.76	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
48	20230824	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1963	12	2	0.62	1069078913	539826	17.67	2015	2015	1951	2535	1366	1951	1980.82	0.84	-108175	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2821	3.68	0.82	06	0.38	533.00	2389.00	3100	20220831	-36.68	1715	20230726	14.46	2670	-26.48	20230209	1715	14.46	20230726	3100	-36.68	20220831	1715	14.46	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
49	20230824	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1970	19	2	0.97	395791587	198742	6.50	2015	2015	1965	2535	1366	1951	1993.05	0.84	-60415	2275	2113	1988	1826	1701	2194	1907	719	584	500	1400	1	1	143708390	2831	3.70	0.82	06	0.14	533.00	2389.00	3100	20220831	-36.45	1715	20230726	14.87	2670	-26.22	20230209	1715	14.87	20230726	3100	-36.45	20220831	1715	14.87	20230726	0.75	N	005390	500	718 억	1200651	N	N	0	N	N
50	20230823	160202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1951	103	2	5.57	6097232838	3030384	257.61	1863	2150	1863	2400	1294	1848	2012.08	0.98	-205960	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2804	3.66	0.82	06	2.11	533.00	2389.00	3100	20220831	-37.06	1715	20230726	13.76	2670	-26.93	20230209	1715	13.76	20230726	3100	-37.06	20220831	1715	13.76	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
51	20230823	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1924	76	2	4.11	5855521383	2906170	247.05	1863	2150	1863	2400	1294	1848	2014.87	0.98	-207999	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2765	3.61	0.81	06	2.02	533.00	2389.00	3100	20220831	-37.94	1715	20230726	12.19	2670	-27.94	20230209	1715	12.19	20230726	3100	-37.94	20220831	1715	12.19	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
52	20230823	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1915	67	2	3.63	5774756707	2864182	243.48	1863	2150	1863	2400	1294	1848	2016.21	0.98	-205426	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2752	3.59	0.80	06	1.99	533.00	2389.00	3100	20220831	-38.23	1715	20230726	11.66	2670	-28.28	20230209	1715	11.66	20230726	3100	-38.23	20220831	1715	11.66	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
53	20230823	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1915	67	2	3.63	5623269108	2785230	236.77	1863	2150	1863	2400	1294	1848	2018.97	0.98	-202370	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2752	3.59	0.80	06	1.94	533.00	2389.00	3100	20220831	-38.23	1715	20230726	11.66	2670	-28.28	20230209	1715	11.66	20230726	3100	-38.23	20220831	1715	11.66	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
54	20230823	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1921	73	2	3.95	5532732743	2738228	232.78	1863	2150	1863	2400	1294	1848	2020.56	0.98	-199792	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2761	3.60	0.80	06	1.91	533.00	2389.00	3100	20220831	-38.03	1715	20230726	12.01	2670	-28.05	20230209	1715	12.01	20230726	3100	-38.03	20220831	1715	12.01	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
55	20230823	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1933	85	2	4.60	5342781679	2639981	224.42	1863	2150	1863	2400	1294	1848	2023.81	0.98	-196497	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2778	3.63	0.81	06	1.84	533.00	2389.00	3100	20220831	-37.65	1715	20230726	12.71	2670	-27.60	20230209	1715	12.71	20230726	3100	-37.65	20220831	1715	12.71	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
56	20230823	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1946	98	2	5.30	4988874735	2456653	208.84	1863	2150	1863	2400	1294	1848	2030.77	0.98	-203300	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2797	3.65	0.81	06	1.71	533.00	2389.00	3100	20220831	-37.23	1715	20230726	13.47	2670	-27.12	20230209	1715	13.47	20230726	3100	-37.23	20220831	1715	13.47	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
57	20230823	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	35	2	1.89	23928527	12770	1.09	1863	1889	1863	2400	1294	1848	1874.11	0.98	2790	2019	1933	1850	1764	1681	1976	1807	719	552	500	1330	1	1	143708390	2706	3.53	0.79	06	0.01	533.00	2389.00	3100	20220831	-39.26	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	3100	-39.26	20220831	1715	9.80	20230726	0.76	N	005390	500	718 억	1407897	N	N	0	N	N
58	20230822	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1848	63	2	3.53	2185245678	1172997	1036.89	1786	1936	1767	2320	1250	1785	1862.96	1.02	-58980	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2656	3.47	0.77	06	0.82	533.00	2389.00	3210	20220819	-42.43	1715	20230726	7.76	2670	-30.79	20230209	1715	7.76	20230726	3100	-40.39	20220831	1715	7.76	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
59	20230822	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1837	52	2	2.91	2109336058	1131854	1000.53	1786	1936	1767	2320	1250	1785	1863.61	1.02	-59774	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2640	3.45	0.77	06	0.79	533.00	2389.00	3210	20220819	-42.77	1715	20230726	7.11	2670	-31.20	20230209	1715	7.11	20230726	3100	-40.74	20220831	1715	7.11	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
60	20230822	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1837	52	2	2.91	1999698404	1072426	947.99	1786	1936	1767	2320	1250	1785	1864.65	1.02	-77892	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2640	3.45	0.77	06	0.75	533.00	2389.00	3210	20220819	-42.77	1715	20230726	7.11	2670	-31.20	20230209	1715	7.11	20230726	3100	-40.74	20220831	1715	7.11	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
61	20230822	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1856	71	2	3.98	1916379481	1027255	908.06	1786	1936	1767	2320	1250	1785	1865.53	1.02	-86162	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2667	3.48	0.78	06	0.71	533.00	2389.00	3210	20220819	-42.18	1715	20230726	8.22	2670	-30.49	20230209	1715	8.22	20230726	3100	-40.13	20220831	1715	8.22	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
62	20230822	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1837	52	2	2.91	1755060176	940006	830.94	1786	1936	1767	2320	1250	1785	1867.07	1.02	-99872	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2640	3.45	0.77	06	0.65	533.00	2389.00	3210	20220819	-42.77	1715	20230726	7.11	2670	-31.20	20230209	1715	7.11	20230726	3100	-40.74	20220831	1715	7.11	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
63	20230822	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1814	29	2	1.62	109552825	60863	53.80	1786	1814	1785	2320	1250	1785	1799.99	1.02	-941	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2607	3.40	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.49	1715	20230726	5.77	2670	-32.06	20230209	1715	5.77	20230726	3100	-41.48	20220831	1715	5.77	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
64	20230822	100201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1796	11	2	0.62	37823199	21071	18.63	1786	1806	1785	2320	1250	1785	1795.04	1.02	-4984	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2581	3.37	0.75	06	0.01	533.00	2389.00	3210	20220819	-44.05	1715	20230726	4.72	2670	-32.73	20230209	1715	4.72	20230726	3100	-42.06	20220831	1715	4.72	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
65	20230822	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1785	0	3	0.00	378526	212	0.19	1786	1786	1785	2320	1250	1785	1785.50	1.02	-105	1811	1797	1786	1772	1761	1805	1780	719	535	500	1280	1	1	143708390	2565	3.35	0.75	06	0.00	533.00	2389.00	3210	20220819	-44.39	1715	20230726	4.08	2670	-33.15	20230209	1715	4.08	20230726	3100	-42.42	20220831	1715	4.08	20230726	0.76	N	005390	500	718 억	1462534	N	N	4	N	N
66	20230821	160201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1785	8	2	0.45	201844579	112730	133.97	1777	1800	1775	2310	1244	1777	1790.53	1.02	-11433	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2565	3.35	0.75	06	0.08	533.00	2389.00	3210	20220819	-44.39	1715	20230726	4.08	2670	-33.15	20230209	1715	4.08	20230726	3100	-42.42	20220831	1715	4.08	20230726	0.77	N	005390	500	718 억	1472546	N	N	4	N	N
67	20230821	150202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1778	1	2	0.06	198328100	110757	131.63	1777	1800	1775	2310	1244	1777	1790.66	1.02	-11159	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2555	3.34	0.74	06	0.08	533.00	2389.00	3210	20220819	-44.61	1715	20230726	3.67	2670	-33.41	20230209	1715	3.67	20230726	3100	-42.65	20220831	1715	3.67	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
68	20230821	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1780	3	2	0.17	171641186	95801	113.85	1777	1800	1775	2310	1244	1777	1791.64	1.02	-6007	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2558	3.34	0.75	06	0.07	533.00	2389.00	3210	20220819	-44.55	1715	20230726	3.79	2670	-33.33	20230209	1715	3.79	20230726	3100	-42.58	20220831	1715	3.79	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
69	20230821	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1785	8	2	0.45	142626906	79505	94.49	1777	1800	1775	2310	1244	1777	1793.94	1.02	-3795	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2565	3.35	0.75	06	0.06	533.00	2389.00	3210	20220819	-44.39	1715	20230726	4.08	2670	-33.15	20230209	1715	4.08	20230726	3100	-42.42	20220831	1715	4.08	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
70	20230821	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1789	12	2	0.68	130106786	72483	86.14	1777	1800	1775	2310	1244	1777	1795.00	1.02	-3016	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2571	3.36	0.75	06	0.05	533.00	2389.00	3210	20220819	-44.27	1715	20230726	4.31	2670	-33.00	20230209	1715	4.31	20230726	3100	-42.29	20220831	1715	4.31	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
71	20230821	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1795	18	2	1.01	120168680	66927	79.54	1777	1800	1775	2310	1244	1777	1795.52	1.02	-3181	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2580	3.37	0.75	06	0.05	533.00	2389.00	3210	20220819	-44.08	1715	20230726	4.66	2670	-32.77	20230209	1715	4.66	20230726	3100	-42.10	20220831	1715	4.66	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
72	20230821	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1800	23	2	1.29	18671587	10409	12.37	1777	1800	1775	2310	1244	1777	1793.79	1.02	2786	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2587	3.38	0.75	06	0.01	533.00	2389.00	3210	20220819	-43.93	1715	20230726	4.96	2670	-32.58	20230209	1715	4.96	20230726	3100	-41.94	20220831	1715	4.96	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
73	20230821	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1792	15	2	0.84	321897	181	0.22	1777	1793	1775	2310	1244	1777	1778.44	1.02	25	1806	1791	1782	1767	1758	1787	1763	719	533	500	1270	1	1	143708390	2575	3.36	0.75	06	0.00	533.00	2389.00	3210	20220819	-44.17	1715	20230726	4.49	2670	-32.88	20230209	1715	4.49	20230726	3100	-42.19	20220831	1715	4.49	20230726	0.77	N	005390	500	718 억	1472546	N	N	13	N	N
74	20230818	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1777	-6	5	-0.34	149958381	84035	65.43	1786	1797	1773	2315	1249	1783	1784.49	1.03	-17998	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2554	3.33	0.74	06	0.06	533.00	2389.00	3210	20220819	-44.64	1715	20230726	3.62	2670	-33.45	20230209	1715	3.62	20230726	3210	-44.64	20220819	1715	3.62	20230726	0.77	N	005390	500	718 억	1484364	N	N	13	N	N
75	20230818	150202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1781	-2	5	-0.11	132504431	74218	57.79	1786	1797	1773	2315	1249	1783	1785.34	1.03	-17227	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2559	3.34	0.75	06	0.05	533.00	2389.00	3210	20220819	-44.52	1715	20230726	3.85	2670	-33.30	20230209	1715	3.85	20230726	3210	-44.52	20220819	1715	3.85	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
76	20230818	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1783	0	3	0.00	114684108	64216	50.00	1786	1797	1773	2315	1249	1783	1785.91	1.03	-12012	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2562	3.35	0.75	06	0.04	533.00	2389.00	3210	20220819	-44.45	1715	20230726	3.97	2670	-33.22	20230209	1715	3.97	20230726	3210	-44.45	20220819	1715	3.97	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
77	20230818	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1782	-1	5	-0.06	106618507	59684	46.47	1786	1797	1773	2315	1249	1783	1786.38	1.03	-10850	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2561	3.34	0.75	06	0.04	533.00	2389.00	3210	20220819	-44.49	1715	20230726	3.91	2670	-33.26	20230209	1715	3.91	20230726	3210	-44.49	20220819	1715	3.91	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
78	20230818	120209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1788	5	2	0.28	102540372	57399	44.69	1786	1797	1773	2315	1249	1783	1786.45	1.03	-10555	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2570	3.35	0.75	06	0.04	533.00	2389.00	3210	20220819	-44.30	1715	20230726	4.26	2670	-33.03	20230209	1715	4.26	20230726	3210	-44.30	20220819	1715	4.26	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
79	20230818	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1785	2	2	0.11	55118363	30933	24.09	1786	1795	1773	2315	1249	1783	1781.86	1.03	-6873	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2565	3.35	0.75	06	0.02	533.00	2389.00	3210	20220819	-44.39	1715	20230726	4.08	2670	-33.15	20230209	1715	4.08	20230726	3210	-44.39	20220819	1715	4.08	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
80	20230818	100203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1782	-1	5	-0.06	37369170	20965	16.32	1786	1795	1773	2315	1249	1783	1782.45	1.03	-3365	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2561	3.34	0.75	06	0.01	533.00	2389.00	3210	20220819	-44.49	1715	20230726	3.91	2670	-33.26	20230209	1715	3.91	20230726	3210	-44.49	20220819	1715	3.91	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
81	20230818	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1777	-6	5	-0.34	2977615	1670	1.30	1786	1786	1777	2315	1249	1783	1783.00	1.03	-649	1837	1810	1790	1763	1743	1800	1753	719	533	500	1280	1	1	143708390	2554	3.33	0.74	06	0.00	533.00	2389.00	3210	20220819	-44.64	1715	20230726	3.62	2670	-33.45	20230209	1715	3.62	20230726	3210	-44.64	20220819	1715	3.62	20230726	0.77	N	005390	500	718 억	1484364	N	N	174	N	N
82	20230817	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1783	-20	5	-1.11	228724685	128429	107.49	1794	1817	1770	2340	1263	1803	1780.94	1.04	-19601	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2562	3.35	0.75	06	0.09	533.00	2389.00	3210	20220819	-44.45	1715	20230726	3.97	2670	-33.22	20230209	1715	3.97	20230726	3210	-44.45	20220819	1715	3.97	20230726	0.77	N	005390	500	718 억	1495372	N	N	174	N	N
83	20230817	150203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1787	-16	5	-0.89	194154223	109044	91.27	1794	1817	1770	2340	1263	1803	1780.51	1.04	-19801	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2568	3.35	0.75	06	0.08	533.00	2389.00	3210	20220819	-44.33	1715	20230726	4.20	2670	-33.07	20230209	1715	4.20	20230726	3210	-44.33	20220819	1715	4.20	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
84	20230817	140202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1783	-20	5	-1.11	168025789	94406	79.02	1794	1817	1770	2340	1263	1803	1779.82	1.04	-18869	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2562	3.35	0.75	06	0.07	533.00	2389.00	3210	20220819	-44.45	1715	20230726	3.97	2670	-33.22	20230209	1715	3.97	20230726	3210	-44.45	20220819	1715	3.97	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
85	20230817	130201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1781	-22	5	-1.22	147478462	82876	69.37	1794	1817	1770	2340	1263	1803	1779.51	1.04	-17809	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2559	3.34	0.75	06	0.06	533.00	2389.00	3210	20220819	-44.52	1715	20230726	3.85	2670	-33.30	20230209	1715	3.85	20230726	3210	-44.52	20220819	1715	3.85	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
86	20230817	120202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1785	-18	5	-1.00	115782302	65097	54.49	1794	1817	1770	2340	1263	1803	1778.61	1.04	-15378	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2565	3.35	0.75	06	0.05	533.00	2389.00	3210	20220819	-44.39	1715	20230726	4.08	2670	-33.15	20230209	1715	4.08	20230726	3210	-44.39	20220819	1715	4.08	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
87	20230817	110202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1778	-25	5	-1.39	105025654	59064	49.44	1794	1817	1770	2340	1263	1803	1778.17	1.04	-15929	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2555	3.34	0.74	06	0.04	533.00	2389.00	3210	20220819	-44.61	1715	20230726	3.67	2670	-33.41	20230209	1715	3.67	20230726	3210	-44.61	20220819	1715	3.67	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
88	20230817	100202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1774	-29	5	-1.61	63134253	35476	29.69	1794	1817	1770	2340	1263	1803	1779.63	1.04	-14806	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2549	3.33	0.74	06	0.02	533.00	2389.00	3210	20220819	-44.74	1715	20230726	3.44	2670	-33.56	20230209	1715	3.44	20230726	3210	-44.74	20220819	1715	3.44	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
89	20230817	090202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1814	11	2	0.61	1526606	850	0.71	1794	1817	1794	2340	1263	1803	1796.01	1.04	-165	1908	1855	1829	1776	1750	1842	1763	719	538	500	1290	1	1	143708390	2607	3.40	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.49	1715	20230726	5.77	2670	-32.06	20230209	1715	5.77	20230726	3210	-43.49	20220819	1715	5.77	20230726	0.77	N	005390	500	718 억	1495372	N	N	846	N	N
90	20230816	160201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1803	-79	5	-4.20	210248208	115752	139.58	1882	1882	1803	2445	1318	1882	1816.37	1.07	-47094	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2591	3.38	0.75	06	0.08	533.00	2389.00	3210	20220819	-43.83	1715	20230726	5.13	2670	-32.47	20230209	1715	5.13	20230726	3210	-43.83	20220819	1715	5.13	20230726	0.78	N	005390	500	718 억	1538951	N	N	846	N	N
91	20230816	150201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1814	-68	5	-3.61	174326841	95848	115.58	1882	1882	1806	2445	1318	1882	1818.78	1.07	-39788	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2607	3.40	0.76	06	0.07	533.00	2389.00	3210	20220819	-43.49	1715	20230726	5.77	2670	-32.06	20230209	1715	5.77	20230726	3210	-43.49	20220819	1715	5.77	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
92	20230816	140201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1808	-74	5	-3.93	160469122	88191	106.35	1882	1882	1806	2445	1318	1882	1819.56	1.07	-36916	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2598	3.39	0.76	06	0.06	533.00	2389.00	3210	20220819	-43.68	1715	20230726	5.42	2670	-32.28	20230209	1715	5.42	20230726	3210	-43.68	20220819	1715	5.42	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
93	20230816	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1826	-56	5	-2.98	115590321	63441	76.50	1882	1882	1809	2445	1318	1882	1822.01	1.07	-32442	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2624	3.43	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.12	1715	20230726	6.47	2670	-31.61	20230209	1715	6.47	20230726	3210	-43.12	20220819	1715	6.47	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
94	20230816	120203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1816	-66	5	-3.51	97226553	53367	64.35	1882	1882	1809	2445	1318	1882	1821.85	1.07	-31302	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2610	3.41	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.43	1715	20230726	5.89	2670	-31.99	20230209	1715	5.89	20230726	3210	-43.43	20220819	1715	5.89	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
95	20230816	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-65	5	-3.45	67934903	37209	44.87	1882	1882	1809	2445	1318	1882	1825.77	1.07	-20925	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2611	3.41	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.40	1715	20230726	5.95	2670	-31.95	20230209	1715	5.95	20230726	3210	-43.40	20220819	1715	5.95	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
96	20230816	100201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1817	-65	5	-3.45	45206133	24676	29.76	1882	1882	1809	2445	1318	1882	1831.99	1.07	-13183	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2611	3.41	0.76	06	0.02	533.00	2389.00	3210	20220819	-43.40	1715	20230726	5.95	2670	-31.95	20230209	1715	5.95	20230726	3210	-43.40	20220819	1715	5.95	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
97	20230816	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1871	-11	5	-0.58	2216508	1182	1.43	1882	1882	1871	2445	1318	1882	1875.22	1.07	-905	1914	1898	1884	1868	1854	1891	1861	719	563	500	1350	1	1	143708390	2689	3.51	0.78	06	0.00	533.00	2389.00	3210	20220819	-41.71	1715	20230726	9.10	2670	-29.93	20230209	1715	9.10	20230726	3210	-41.71	20220819	1715	9.10	20230726	0.78	N	005390	500	718 억	1538951	N	N	0	N	N
98	20230814	160201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-16	5	-0.84	155993216	82891	39.58	1898	1900	1870	2465	1329	1898	1881.91	1.08	-9645	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2705	3.53	0.79	06	0.06	533.00	2389.00	3210	20220819	-41.37	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	3210	-41.37	20220819	1715	9.74	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
99	20230814	150200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1880	-18	5	-0.95	143313620	76149	36.36	1898	1900	1870	2465	1329	1898	1882.02	1.08	-6683	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2702	3.53	0.79	06	0.05	533.00	2389.00	3210	20220819	-41.43	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	3210	-41.43	20220819	1715	9.62	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
100	20230814	140200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	-19	5	-1.00	126245823	67059	32.02	1898	1900	1870	2465	1329	1898	1882.61	1.08	-3845	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2700	3.53	0.79	06	0.05	533.00	2389.00	3210	20220819	-41.46	1715	20230726	9.56	2670	-29.63	20230209	1715	9.56	20230726	3210	-41.46	20220819	1715	9.56	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
101	20230814	130200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1888	-10	5	-0.53	112682455	59851	28.58	1898	1900	1870	2465	1329	1898	1882.72	1.08	-2131	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2713	3.54	0.79	06	0.04	533.00	2389.00	3210	20220819	-41.18	1715	20230726	10.09	2670	-29.29	20230209	1715	10.09	20230726	3210	-41.18	20220819	1715	10.09	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
102	20230814	120200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-15	5	-0.79	106311715	56466	26.96	1898	1900	1870	2465	1329	1898	1882.76	1.08	-1492	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2706	3.53	0.79	06	0.04	533.00	2389.00	3210	20220819	-41.34	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	3210	-41.34	20220819	1715	9.80	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
103	20230814	110200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1882	-16	5	-0.84	57948746	30732	14.67	1898	1900	1870	2465	1329	1898	1885.62	1.08	-4141	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2705	3.53	0.79	06	0.02	533.00	2389.00	3210	20220819	-41.37	1715	20230726	9.74	2670	-29.51	20230209	1715	9.74	20230726	3210	-41.37	20220819	1715	9.74	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
104	20230814	100200	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1883	-15	5	-0.79	41394110	21957	10.48	1898	1900	1870	2465	1329	1898	1885.24	1.08	-1129	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2706	3.53	0.79	06	0.02	533.00	2389.00	3210	20220819	-41.34	1715	20230726	9.80	2670	-29.48	20230209	1715	9.80	20230726	3210	-41.34	20220819	1715	9.80	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
105	20230814	090201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1872	-26	5	-1.37	7494162	3970	1.90	1898	1898	1870	2465	1329	1898	1887.70	1.08	-405	1939	1918	1879	1858	1819	1929	1869	719	568	500	1360	1	1	143708390	2690	3.51	0.78	06	0.00	533.00	2389.00	3210	20220819	-41.68	1715	20230726	9.15	2670	-29.89	20230209	1715	9.15	20230726	3210	-41.68	20220819	1715	9.15	20230726	0.78	N	005390	500	718 억	1545839	N	N	1	N	N
106	20230811	160158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1898	40	2	2.15	393541031	208871	84.39	1840	1900	1840	2415	1301	1858	1884.09	1.06	32060	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2728	3.56	0.79	06	0.15	533.00	2389.00	3210	20220819	-40.87	1715	20230726	10.67	2670	-28.91	20230209	1715	10.67	20230726	3210	-40.87	20220819	1715	10.67	20230726	0.78	N	005390	500	718 억	1526230	N	N	1	N	N
107	20230811	150158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1879	21	2	1.13	295153788	156988	63.43	1840	1893	1840	2415	1301	1858	1880.10	1.06	30164	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2700	3.53	0.79	06	0.11	533.00	2389.00	3210	20220819	-41.46	1715	20230726	9.56	2670	-29.63	20230209	1715	9.56	20230726	3210	-41.46	20220819	1715	9.56	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
108	20230811	140158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1876	18	2	0.97	263545365	140175	56.64	1840	1893	1840	2415	1301	1858	1880.12	1.06	30979	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2696	3.52	0.79	06	0.10	533.00	2389.00	3210	20220819	-41.56	1715	20230726	9.39	2670	-29.74	20230209	1715	9.39	20230726	3210	-41.56	20220819	1715	9.39	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
109	20230811	130158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	26	2	1.40	207545083	110385	44.60	1840	1893	1840	2415	1301	1858	1880.19	1.06	31658	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2707	3.53	0.79	06	0.08	533.00	2389.00	3210	20220819	-41.31	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	3210	-41.31	20220819	1715	9.85	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
110	20230811	120159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1886	28	2	1.51	187214761	99580	40.23	1840	1893	1840	2415	1301	1858	1880.04	1.06	31549	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2710	3.54	0.79	06	0.07	533.00	2389.00	3210	20220819	-41.25	1715	20230726	9.97	2670	-29.36	20230209	1715	9.97	20230726	3210	-41.25	20220819	1715	9.97	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
111	20230811	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1884	26	2	1.40	145278339	77346	31.25	1840	1893	1840	2415	1301	1858	1878.29	1.06	28287	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2707	3.53	0.79	06	0.05	533.00	2389.00	3210	20220819	-41.31	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	3210	-41.31	20220819	1715	9.85	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
112	20230811	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1881	23	2	1.24	89393258	47732	19.29	1840	1890	1840	2415	1301	1858	1872.82	1.06	16525	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2703	3.53	0.79	06	0.03	533.00	2389.00	3210	20220819	-41.40	1715	20230726	9.68	2670	-29.55	20230209	1715	9.68	20230726	3210	-41.40	20220819	1715	9.68	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
113	20230811	090159	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1844	-14	5	-0.75	7055220	3834	1.55	1840	1844	1840	2415	1301	1858	1840.17	1.06	165	1903	1880	1840	1817	1777	1892	1829	719	557	500	1330	1	1	143708390	2650	3.46	0.77	06	0.00	533.00	2389.00	3210	20220819	-42.55	1715	20230726	7.52	2670	-30.94	20230209	1715	7.52	20230726	3210	-42.55	20220819	1715	7.52	20230726	0.78	N	005390	500	718 억	1526230	N	N	0	N	N
114	20230810	160158	57	100.00	KOSPI	유통업	N	N	N	N		N	1858	57	2	3.16	455396481	247432	204.37	1804	1863	1800	2340	1261	1801	1840.47	1.01	77611	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2670	3.49	0.78	06	0.17	533.00	2389.00	3210	20220819	-42.12	1715	20230726	8.34	2670	-30.41	20230209	1715	8.34	20230726	3210	-42.12	20220819	1715	8.34	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
115	20230810	150156	57	100.00	KOSPI	유통업	N	N	N	N		N	1853	52	2	2.89	412826883	224474	185.41	1804	1863	1800	2340	1261	1801	1839.09	1.01	62928	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2663	3.48	0.78	06	0.16	533.00	2389.00	3210	20220819	-42.27	1715	20230726	8.05	2670	-30.60	20230209	1715	8.05	20230726	3210	-42.27	20220819	1715	8.05	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
116	20230810	140157	57	100.00	KOSPI	유통업	N	N	N	N		N	1851	50	2	2.78	356821596	194302	160.49	1804	1863	1800	2340	1261	1801	1836.43	1.01	59044	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2660	3.47	0.77	06	0.14	533.00	2389.00	3210	20220819	-42.34	1715	20230726	7.93	2670	-30.67	20230209	1715	7.93	20230726	3210	-42.34	20220819	1715	7.93	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
117	20230810	130156	57	100.00	KOSPI	유통업	N	N	N	N		N	1853	52	2	2.89	319586239	174169	143.86	1804	1863	1800	2340	1261	1801	1834.92	1.01	52835	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2663	3.48	0.78	06	0.12	533.00	2389.00	3210	20220819	-42.27	1715	20230726	8.05	2670	-30.60	20230209	1715	8.05	20230726	3210	-42.27	20220819	1715	8.05	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
118	20230810	120157	57	100.00	KOSPI	유통업	N	N	N	N		N	1840	39	2	2.17	214063565	117070	96.70	1804	1847	1800	2340	1261	1801	1828.51	1.01	33343	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2644	3.45	0.77	06	0.08	533.00	2389.00	3210	20220819	-42.68	1715	20230726	7.29	2670	-31.09	20230209	1715	7.29	20230726	3210	-42.68	20220819	1715	7.29	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
119	20230810	110158	57	100.00	KOSPI	유통업	N	N	N	N		N	1842	41	2	2.28	178710336	97771	80.76	1804	1847	1800	2340	1261	1801	1827.85	1.01	28819	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2647	3.46	0.77	06	0.07	533.00	2389.00	3210	20220819	-42.62	1715	20230726	7.41	2670	-31.01	20230209	1715	7.41	20230726	3210	-42.62	20220819	1715	7.41	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
120	20230810	100158	57	100.00	KOSPI	유통업	N	N	N	N		N	1836	35	2	1.94	134725220	73860	61.01	1804	1847	1800	2340	1261	1801	1824.06	1.01	23662	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2638	3.44	0.77	06	0.05	533.00	2389.00	3210	20220819	-42.80	1715	20230726	7.06	2670	-31.24	20230209	1715	7.06	20230726	3210	-42.80	20220819	1715	7.06	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
121	20230810	090158	57	100.00	KOSPI	유통업	N	N	N	N		N	1821	20	2	1.11	3728372	2049	1.69	1804	1847	1804	2340	1261	1801	1819.61	1.01	-13	1812	1806	1798	1792	1784	1802	1788	719	539	500	1290	1	1	143708390	2617	3.42	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.27	1715	20230726	6.18	2670	-31.80	20230209	1715	6.18	20230726	3210	-43.27	20220819	1715	6.18	20230726	0.80	N	005390	500	718 억	1450182	N	N	173	N	N
122	20230809	160157	57	100.00	KOSPI	유통업	N	N	N	N		N	1801	0	3	0.00	216293822	120468	82.63	1803	1804	1790	2340	1261	1801	1795.44	0.98	36813	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2588	3.38	0.75	06	0.08	533.00	2389.00	3210	20220819	-43.89	1715	20230726	5.01	2670	-32.55	20230209	1715	5.01	20230726	3210	-43.89	20220819	1715	5.01	20230726	0.79	N	005390	500	718 억	1408376	N	N	173	N	N
123	20230809	150156	57	100.00	KOSPI	유통업	N	N	N	N		N	1801	0	3	0.00	193274178	107687	73.86	1803	1804	1790	2340	1261	1801	1794.78	0.98	32700	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2588	3.38	0.75	06	0.07	533.00	2389.00	3210	20220819	-43.89	1715	20230726	5.01	2670	-32.55	20230209	1715	5.01	20230726	3210	-43.89	20220819	1715	5.01	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
124	20230809	140156	57	100.00	KOSPI	유통업	N	N	N	N		N	1800	-1	5	-0.06	177179467	98745	67.73	1803	1804	1790	2340	1261	1801	1794.31	0.98	29109	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2587	3.38	0.75	06	0.07	533.00	2389.00	3210	20220819	-43.93	1715	20230726	4.96	2670	-32.58	20230209	1715	4.96	20230726	3210	-43.93	20220819	1715	4.96	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
125	20230809	130158	57	100.00	KOSPI	유통업	N	N	N	N		N	1797	-4	5	-0.22	145198067	80969	55.53	1803	1804	1790	2340	1261	1801	1793.26	0.98	25411	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2582	3.37	0.75	06	0.06	533.00	2389.00	3210	20220819	-44.02	1715	20230726	4.78	2670	-32.70	20230209	1715	4.78	20230726	3210	-44.02	20220819	1715	4.78	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
126	20230809	120158	57	100.00	KOSPI	유통업	N	N	N	N		N	1800	-1	5	-0.06	141552731	78941	54.14	1803	1804	1790	2340	1261	1801	1793.15	0.98	25121	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2587	3.38	0.75	06	0.05	533.00	2389.00	3210	20220819	-43.93	1715	20230726	4.96	2670	-32.58	20230209	1715	4.96	20230726	3210	-43.93	20220819	1715	4.96	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
127	20230809	110158	57	100.00	KOSPI	유통업	N	N	N	N		N	1800	-1	5	-0.06	132521713	73924	50.70	1803	1804	1790	2340	1261	1801	1792.68	0.98	25803	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2587	3.38	0.75	06	0.05	533.00	2389.00	3210	20220819	-43.93	1715	20230726	4.96	2670	-32.58	20230209	1715	4.96	20230726	3210	-43.93	20220819	1715	4.96	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
128	20230809	100156	57	100.00	KOSPI	유통업	N	N	N	N		N	1796	-5	5	-0.28	23907044	13325	9.14	1803	1804	1790	2340	1261	1801	1794.15	0.98	452	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2581	3.37	0.75	06	0.01	533.00	2389.00	3210	20220819	-44.05	1715	20230726	4.72	2670	-32.73	20230209	1715	4.72	20230726	3210	-44.05	20220819	1715	4.72	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
129	20230809	090156	57	100.00	KOSPI	유통업	N	N	N	N		N	1800	-1	5	-0.06	329525	183	0.13	1803	1804	1799	2340	1261	1801	1800.68	0.98	-135	1831	1816	1804	1789	1777	1810	1783	719	539	500	1290	1	1	143708390	2587	3.38	0.75	06	0.00	533.00	2389.00	3210	20220819	-43.93	1715	20230726	4.96	2670	-32.58	20230209	1715	4.96	20230726	3210	-43.93	20220819	1715	4.96	20230726	0.79	N	005390	500	718 억	1408376	N	N	61	N	N
130	20230808	160158	57	100.00	KOSPI	유통업	N	N	N	N		N	1801	-9	5	-0.50	262393948	145723	45.86	1810	1819	1792	2350	1267	1810	1800.64	0.99	-8507	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2588	3.38	0.75	06	0.10	533.00	2389.00	3210	20220819	-43.89	1715	20230726	5.01	2670	-32.55	20230209	1715	5.01	20230726	3210	-43.89	20220819	1715	5.01	20230726	0.79	N	005390	500	718 억	1416987	N	N	61	N	N
131	20230808	150157	57	100.00	KOSPI	유통업	N	N	N	N		N	1793	-17	5	-0.94	229123250	127192	40.03	1810	1819	1792	2350	1267	1810	1801.40	0.99	-10204	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2577	3.36	0.75	06	0.09	533.00	2389.00	3210	20220819	-44.14	1715	20230726	4.55	2670	-32.85	20230209	1715	4.55	20230726	3210	-44.14	20220819	1715	4.55	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
132	20230808	140156	57	100.00	KOSPI	유통업	N	N	N	N		N	1803	-7	5	-0.39	161390290	89438	28.15	1810	1819	1796	2350	1267	1810	1804.49	0.99	-742	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2591	3.38	0.75	06	0.06	533.00	2389.00	3210	20220819	-43.83	1715	20230726	5.13	2670	-32.47	20230209	1715	5.13	20230726	3210	-43.83	20220819	1715	5.13	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
133	20230808	130155	57	100.00	KOSPI	유통업	N	N	N	N		N	1807	-3	5	-0.17	135244328	74897	23.57	1810	1819	1797	2350	1267	1810	1805.74	0.99	1175	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2597	3.39	0.76	06	0.05	533.00	2389.00	3210	20220819	-43.71	1715	20230726	5.36	2670	-32.32	20230209	1715	5.36	20230726	3210	-43.71	20220819	1715	5.36	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
134	20230808	120155	57	100.00	KOSPI	유통업	N	N	N	N		N	1807	-3	5	-0.17	127286020	70491	22.18	1810	1819	1797	2350	1267	1810	1805.71	0.99	2391	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2597	3.39	0.76	06	0.05	533.00	2389.00	3210	20220819	-43.71	1715	20230726	5.36	2670	-32.32	20230209	1715	5.36	20230726	3210	-43.71	20220819	1715	5.36	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
135	20230808	110156	57	100.00	KOSPI	유통업	N	N	N	N		N	1805	-5	5	-0.28	117286904	64943	20.44	1810	1819	1799	2350	1267	1810	1806.00	0.99	3185	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2594	3.39	0.76	06	0.05	533.00	2389.00	3210	20220819	-43.77	1715	20230726	5.25	2670	-32.40	20230209	1715	5.25	20230726	3210	-43.77	20220819	1715	5.25	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
136	20230808	100156	57	100.00	KOSPI	유통업	N	N	N	N		N	1815	5	2	0.28	16780861	9257	2.91	1810	1819	1808	2350	1267	1810	1812.78	0.99	363	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2608	3.41	0.76	06	0.01	533.00	2389.00	3210	20220819	-43.46	1715	20230726	5.83	2670	-32.02	20230209	1715	5.83	20230726	3210	-43.46	20220819	1715	5.83	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
137	20230808	090157	57	100.00	KOSPI	유통업	N	N	N	N		N	1819	9	2	0.50	266097	147	0.05	1810	1819	1810	2350	1267	1810	1810.18	0.99	0	1896	1853	1823	1780	1750	1838	1765	719	541	500	1300	1	1	143708390	2614	3.41	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.33	1715	20230726	6.06	2670	-31.87	20230209	1715	6.06	20230726	3210	-43.33	20220819	1715	6.06	20230726	0.79	N	005390	500	718 억	1416987	N	N	24	N	N
138	20230807	160155	57	100.00	KOSPI	유통업	N	N	N	N		N	1810	-31	5	-1.68	572158764	316959	337.52	1866	1866	1793	2390	1289	1841	1805.15	0.93	62810	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2601	3.40	0.76	06	0.22	533.00	2389.00	3210	20220819	-43.61	1715	20230726	5.54	2670	-32.21	20230209	1715	5.54	20230726	3210	-43.61	20220819	1715	5.54	20230726	0.78	N	005390	500	718 억	1341163	N	N	24	N	N
139	20230807	150154	57	100.00	KOSPI	유통업	N	N	N	N		N	1804	-37	5	-2.01	540374794	299338	318.76	1866	1866	1793	2390	1289	1841	1805.23	0.93	62630	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2592	3.38	0.76	06	0.21	533.00	2389.00	3210	20220819	-43.80	1715	20230726	5.19	2670	-32.43	20230209	1715	5.19	20230726	3210	-43.80	20220819	1715	5.19	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
140	20230807	140156	57	100.00	KOSPI	유통업	N	N	N	N		N	1809	-32	5	-1.74	446855359	247538	263.60	1866	1866	1793	2390	1289	1841	1805.20	0.93	45949	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2600	3.39	0.76	06	0.17	533.00	2389.00	3210	20220819	-43.64	1715	20230726	5.48	2670	-32.25	20230209	1715	5.48	20230726	3210	-43.64	20220819	1715	5.48	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
141	20230807	130155	57	100.00	KOSPI	유통업	N	N	N	N		N	1815	-26	5	-1.41	432756864	239752	255.31	1866	1866	1793	2390	1289	1841	1805.02	0.93	47068	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2608	3.41	0.76	06	0.17	533.00	2389.00	3210	20220819	-43.46	1715	20230726	5.83	2670	-32.02	20230209	1715	5.83	20230726	3210	-43.46	20220819	1715	5.83	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
142	20230807	120154	57	100.00	KOSPI	유통업	N	N	N	N		N	1808	-33	5	-1.79	411950271	228280	243.09	1866	1866	1793	2390	1289	1841	1804.58	0.93	46186	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2598	3.39	0.76	06	0.16	533.00	2389.00	3210	20220819	-43.68	1715	20230726	5.42	2670	-32.28	20230209	1715	5.42	20230726	3210	-43.68	20220819	1715	5.42	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
143	20230807	110153	57	100.00	KOSPI	유통업	N	N	N	N		N	1806	-35	5	-1.90	395165205	218986	233.19	1866	1866	1793	2390	1289	1841	1804.52	0.93	49196	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2595	3.39	0.76	06	0.15	533.00	2389.00	3210	20220819	-43.74	1715	20230726	5.31	2670	-32.36	20230209	1715	5.31	20230726	3210	-43.74	20220819	1715	5.31	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
144	20230807	100155	57	100.00	KOSPI	유통업	N	N	N	N		N	1802	-39	5	-2.12	356478218	197552	210.37	1866	1866	1793	2390	1289	1841	1804.48	0.93	49313	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2590	3.38	0.75	06	0.14	533.00	2389.00	3210	20220819	-43.86	1715	20230726	5.07	2670	-32.51	20230209	1715	5.07	20230726	3210	-43.86	20220819	1715	5.07	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
145	20230807	090154	57	100.00	KOSPI	유통업	N	N	N	N		N	1864	23	2	1.25	160454	86	0.09	1866	1866	1864	2390	1289	1841	1865.74	0.93	0	1893	1867	1845	1819	1797	1856	1808	719	550	500	1320	1	1	143708390	2679	3.50	0.78	06	0.00	533.00	2389.00	3210	20220819	-41.93	1715	20230726	8.69	2670	-30.19	20230209	1715	8.69	20230726	3210	-41.93	20220819	1715	8.69	20230726	0.78	N	005390	500	718 억	1341163	N	N	13	N	N
146	20230804	160155	57	100.00	KOSPI	유통업	N	N	N	N		N	1841	-17	5	-0.91	172793107	93858	130.80	1871	1871	1823	2415	1301	1858	1841.01	0.93	7566	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2646	3.45	0.77	06	0.07	533.00	2389.00	3210	20220819	-42.65	1715	20230726	7.35	2670	-31.05	20230209	1715	7.35	20230726	3210	-42.65	20220819	1715	7.35	20230726	0.77	N	005390	500	718 억	1333445	N	N	13	N	N
147	20230804	150155	57	100.00	KOSPI	유통업	N	N	N	N		N	1852	-6	5	-0.32	159021388	86380	120.38	1871	1871	1823	2415	1301	1858	1840.95	0.93	5715	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2661	3.47	0.78	06	0.06	533.00	2389.00	3210	20220819	-42.31	1715	20230726	7.99	2670	-30.64	20230209	1715	7.99	20230726	3210	-42.31	20220819	1715	7.99	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
148	20230804	140155	57	100.00	KOSPI	유통업	N	N	N	N		N	1840	-18	5	-0.97	138747733	75374	105.04	1871	1871	1823	2415	1301	1858	1840.79	0.93	230	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2644	3.45	0.77	06	0.05	533.00	2389.00	3210	20220819	-42.68	1715	20230726	7.29	2670	-31.09	20230209	1715	7.29	20230726	3210	-42.68	20220819	1715	7.29	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
149	20230804	130154	57	100.00	KOSPI	유통업	N	N	N	N		N	1850	-8	5	-0.43	113796995	61824	86.16	1871	1871	1823	2415	1301	1858	1840.66	0.93	-3224	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2659	3.47	0.77	06	0.04	533.00	2389.00	3210	20220819	-42.37	1715	20230726	7.87	2670	-30.71	20230209	1715	7.87	20230726	3210	-42.37	20220819	1715	7.87	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
150	20230804	120154	57	100.00	KOSPI	유통업	N	N	N	N		N	1845	-13	5	-0.70	98204428	53401	74.42	1871	1871	1823	2415	1301	1858	1839.00	0.93	-1512	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2651	3.46	0.77	06	0.04	533.00	2389.00	3210	20220819	-42.52	1715	20230726	7.58	2670	-30.90	20230209	1715	7.58	20230726	3210	-42.52	20220819	1715	7.58	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
151	20230804	110154	57	100.00	KOSPI	유통업	N	N	N	N		N	1845	-13	5	-0.70	55369410	30167	42.04	1871	1871	1823	2415	1301	1858	1835.43	0.93	1730	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2651	3.46	0.77	06	0.02	533.00	2389.00	3210	20220819	-42.52	1715	20230726	7.58	2670	-30.90	20230209	1715	7.58	20230726	3210	-42.52	20220819	1715	7.58	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
152	20230804	100153	57	100.00	KOSPI	유통업	N	N	N	N		N	1847	-11	5	-0.59	48948376	26687	37.19	1871	1871	1823	2415	1301	1858	1834.17	0.93	2033	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2654	3.47	0.77	06	0.02	533.00	2389.00	3210	20220819	-42.46	1715	20230726	7.70	2670	-30.82	20230209	1715	7.70	20230726	3210	-42.46	20220819	1715	7.70	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
153	20230804	090153	57	100.00	KOSPI	유통업	N	N	N	N		N	1852	-6	5	-0.32	2901995	1570	2.19	1871	1871	1830	2415	1301	1858	1848.40	0.93	-561	1927	1892	1850	1815	1773	1910	1833	719	557	500	1330	1	1	143708390	2661	3.47	0.78	06	0.00	533.00	2389.00	3210	20220819	-42.31	1715	20230726	7.99	2670	-30.64	20230209	1715	7.99	20230726	3210	-42.31	20220819	1715	7.99	20230726	0.77	N	005390	500	718 억	1333445	N	N	14	N	N
154	20230803	160153	57	100.00	KOSPI	유통업	N	N	N	N		N	1858	0	3	0.00	131828249	71428	21.13	1857	1885	1808	2415	1301	1858	1845.61	0.93	4725	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2670	3.49	0.78	06	0.05	533.00	2389.00	3210	20220819	-42.12	1715	20230726	8.34	2670	-30.41	20230209	1715	8.34	20230726	3210	-42.12	20220819	1715	8.34	20230726	0.77	N	005390	500	718 억	1331975	N	N	14	N	N
155	20230803	150155	57	100.00	KOSPI	유통업	N	N	N	N		N	1842	-16	5	-0.86	121682906	65956	19.52	1857	1885	1808	2415	1301	1858	1844.91	0.93	4170	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2647	3.46	0.77	06	0.05	533.00	2389.00	3210	20220819	-42.62	1715	20230726	7.41	2670	-31.01	20230209	1715	7.41	20230726	3210	-42.62	20220819	1715	7.41	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
156	20230803	140152	57	100.00	KOSPI	유통업	N	N	N	N		N	1854	-4	5	-0.22	111516041	60443	17.88	1857	1885	1808	2415	1301	1858	1844.98	0.93	2801	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2664	3.48	0.78	06	0.04	533.00	2389.00	3210	20220819	-42.24	1715	20230726	8.10	2670	-30.56	20230209	1715	8.10	20230726	3210	-42.24	20220819	1715	8.10	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
157	20230803	130155	57	100.00	KOSPI	유통업	N	N	N	N		N	1856	-2	5	-0.11	107194367	58113	17.19	1857	1885	1808	2415	1301	1858	1844.58	0.93	2584	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2667	3.48	0.78	06	0.04	533.00	2389.00	3210	20220819	-42.18	1715	20230726	8.22	2670	-30.49	20230209	1715	8.22	20230726	3210	-42.18	20220819	1715	8.22	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
158	20230803	120154	57	100.00	KOSPI	유통업	N	N	N	N		N	1853	-5	5	-0.27	92819535	50348	14.90	1857	1885	1808	2415	1301	1858	1843.56	0.93	4481	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2663	3.48	0.78	06	0.04	533.00	2389.00	3210	20220819	-42.27	1715	20230726	8.05	2670	-30.60	20230209	1715	8.05	20230726	3210	-42.27	20220819	1715	8.05	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
159	20230803	110153	57	100.00	KOSPI	유통업	N	N	N	N		N	1850	-8	5	-0.43	70664737	38334	11.34	1857	1885	1808	2415	1301	1858	1843.40	0.93	-501	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2659	3.47	0.77	06	0.03	533.00	2389.00	3210	20220819	-42.37	1715	20230726	7.87	2670	-30.71	20230209	1715	7.87	20230726	3210	-42.37	20220819	1715	7.87	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
160	20230803	100152	57	100.00	KOSPI	유통업	N	N	N	N		N	1880	22	2	1.18	62531682	33982	10.05	1857	1885	1808	2415	1301	1858	1840.14	0.93	-2155	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2702	3.53	0.79	06	0.02	533.00	2389.00	3210	20220819	-41.43	1715	20230726	9.62	2670	-29.59	20230209	1715	9.62	20230726	3210	-41.43	20220819	1715	9.62	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
161	20230803	090153	57	100.00	KOSPI	유통업	N	N	N	N		N	1850	-8	5	-0.43	4054153	2187	0.65	1857	1857	1850	2415	1301	1858	1853.75	0.93	-166	2032	1944	1880	1792	1728	1989	1837	719	557	500	1330	1	1	143708390	2659	3.47	0.77	06	0.00	533.00	2389.00	3210	20220819	-42.37	1715	20230726	7.87	2670	-30.71	20230209	1715	7.87	20230726	3210	-42.37	20220819	1715	7.87	20230726	0.77	N	005390	500	718 억	1331975	N	N	21	N	N
162	20230802	160153	57	100.00	KOSPI	유통업	N	N	N	N		N	1858	45	2	2.48	621742651	328468	324.10	1816	1968	1816	2355	1270	1813	1892.95	0.96	-33778	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2670	3.49	0.78	06	0.23	533.00	2389.00	3210	20220819	-42.12	1715	20230726	8.34	2670	-30.41	20230209	1715	8.34	20230726	3210	-42.12	20220819	1715	8.34	20230726	0.78	N	005390	500	718 억	1376264	N	N	21	N	N
163	20230802	150154	57	100.00	KOSPI	유통업	N	N	N	N		N	1856	43	2	2.37	609987947	322142	317.85	1816	1968	1816	2355	1270	1813	1893.54	0.96	-33921	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2667	3.48	0.78	06	0.22	533.00	2389.00	3210	20220819	-42.18	1715	20230726	8.22	2670	-30.49	20230209	1715	8.22	20230726	3210	-42.18	20220819	1715	8.22	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
164	20230802	140155	57	100.00	KOSPI	유통업	N	N	N	N		N	1866	53	2	2.92	562480110	296640	292.69	1816	1968	1816	2355	1270	1813	1896.17	0.96	-30209	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2682	3.50	0.78	06	0.21	533.00	2389.00	3210	20220819	-41.87	1715	20230726	8.80	2670	-30.11	20230209	1715	8.80	20230726	3210	-41.87	20220819	1715	8.80	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
165	20230802	130153	57	100.00	KOSPI	유통업	N	N	N	N		N	1865	52	2	2.87	522992497	275458	271.79	1816	1968	1816	2355	1270	1813	1898.63	0.96	-38021	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2680	3.50	0.78	06	0.19	533.00	2389.00	3210	20220819	-41.90	1715	20230726	8.75	2670	-30.15	20230209	1715	8.75	20230726	3210	-41.90	20220819	1715	8.75	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
166	20230802	120153	57	100.00	KOSPI	유통업	N	N	N	N		N	1871	58	2	3.20	499783015	263030	259.53	1816	1968	1816	2355	1270	1813	1900.10	0.96	-37894	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2689	3.51	0.78	06	0.18	533.00	2389.00	3210	20220819	-41.71	1715	20230726	9.10	2670	-29.93	20230209	1715	9.10	20230726	3210	-41.71	20220819	1715	9.10	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
167	20230802	110152	57	100.00	KOSPI	유통업	N	N	N	N		N	1875	62	2	3.42	481144625	253076	249.71	1816	1968	1816	2355	1270	1813	1901.19	0.96	-39586	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2695	3.52	0.78	06	0.18	533.00	2389.00	3210	20220819	-41.59	1715	20230726	9.33	2670	-29.78	20230209	1715	9.33	20230726	3210	-41.59	20220819	1715	9.33	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
168	20230802	100153	57	100.00	KOSPI	유통업	N	N	N	N		N	1884	71	2	3.92	445649629	234258	231.14	1816	1968	1816	2355	1270	1813	1902.39	0.96	-38046	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2707	3.53	0.79	06	0.16	533.00	2389.00	3210	20220819	-41.31	1715	20230726	9.85	2670	-29.44	20230209	1715	9.85	20230726	3210	-41.31	20220819	1715	9.85	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
169	20230802	090154	57	100.00	KOSPI	유통업	N	N	N	N		N	1827	14	2	0.77	1155466	635	0.63	1816	1828	1816	2355	1270	1813	1819.63	0.96	-2	1855	1834	1816	1795	1777	1825	1786	719	542	500	1300	1	1	143708390	2626	3.43	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.08	1715	20230726	6.53	2670	-31.57	20230209	1715	6.53	20230726	3210	-43.08	20220819	1715	6.53	20230726	0.78	N	005390	500	718 억	1376264	N	N	6	N	N
170	20230801	160153	57	100.00	KOSPI	유통업	N	N	N	N		N	1813	1	2	0.06	184275976	101149	167.41	1828	1837	1798	2355	1269	1812	1821.83	0.96	-4550	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2605	3.40	0.76	06	0.07	533.00	2389.00	3210	20220819	-43.52	1715	20230726	5.71	2670	-32.10	20230209	1715	5.71	20230726	3210	-43.52	20220819	1715	5.71	20230726	0.77	N	005390	500	718 억	1382809	N	N	6	N	N
171	20230801	150151	57	100.00	KOSPI	유통업	N	N	N	N		N	1819	7	2	0.39	160950187	88307	146.16	1828	1837	1798	2355	1269	1812	1822.62	0.96	-5086	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2614	3.41	0.76	06	0.06	533.00	2389.00	3210	20220819	-43.33	1715	20230726	6.06	2670	-31.87	20230209	1715	6.06	20230726	3210	-43.33	20220819	1715	6.06	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N
172	20230801	140155	57	100.00	KOSPI	유통업	N	N	N	N		N	1811	-1	5	-0.06	149159381	81814	135.41	1828	1837	1798	2355	1269	1812	1823.15	0.96	-3235	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2603	3.40	0.76	06	0.06	533.00	2389.00	3210	20220819	-43.58	1715	20230726	5.60	2670	-32.17	20230209	1715	5.60	20230726	3210	-43.58	20220819	1715	5.60	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N
173	20230801	130152	57	100.00	KOSPI	유통업	N	N	N	N		N	1824	12	2	0.66	108836061	59549	98.56	1828	1837	1818	2355	1269	1812	1827.67	0.96	-2519	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2621	3.42	0.76	06	0.04	533.00	2389.00	3210	20220819	-43.18	1715	20230726	6.36	2670	-31.69	20230209	1715	6.36	20230726	3210	-43.18	20220819	1715	6.36	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N
174	20230801	120152	57	100.00	KOSPI	유통업	N	N	N	N		N	1826	14	2	0.77	73918211	40380	66.83	1828	1837	1821	2355	1269	1812	1830.56	0.96	-472	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2624	3.43	0.76	06	0.03	533.00	2389.00	3210	20220819	-43.12	1715	20230726	6.47	2670	-31.61	20230209	1715	6.47	20230726	3210	-43.12	20220819	1715	6.47	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N
175	20230801	110151	57	100.00	KOSPI	유통업	N	N	N	N		N	1832	20	2	1.10	57444741	31368	51.92	1828	1837	1821	2355	1269	1812	1831.32	0.96	1681	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2633	3.44	0.77	06	0.02	533.00	2389.00	3210	20220819	-42.93	1715	20230726	6.82	2670	-31.39	20230209	1715	6.82	20230726	3210	-42.93	20220819	1715	6.82	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N
176	20230801	100152	57	100.00	KOSPI	유통업	N	N	N	N		N	1834	22	2	1.21	16844339	9224	15.27	1828	1837	1821	2355	1269	1812	1826.14	0.96	2756	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2636	3.44	0.77	06	0.01	533.00	2389.00	3210	20220819	-42.87	1715	20230726	6.94	2670	-31.31	20230209	1715	6.94	20230726	3210	-42.87	20220819	1715	6.94	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N
177	20230801	090151	57	100.00	KOSPI	유통업	N	N	N	N		N	1824	12	2	0.66	173650	95	0.16	1828	1828	1824	2355	1269	1812	1827.89	0.96	-2	1833	1822	1808	1797	1783	1815	1790	719	543	500	1300	1	1	143708390	2621	3.42	0.76	06	0.00	533.00	2389.00	3210	20220819	-43.18	1715	20230726	6.36	2670	-31.69	20230209	1715	6.36	20230726	3210	-43.18	20220819	1715	6.36	20230726	0.77	N	005390	500	718 억	1382809	N	N	1827	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History