KissMeData/018670/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

78 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160328	57	100.00	KOSPI	유통업	N	N	N	N	N	121800	-200	5	-0.16	721812100	5888	170.91	123300	124100	121200	158600	85400	122000	122590.37	5.52	0	531	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11242	4.37	0.48	12	0.06	27852.00	254415.00	137900	20230512	-11.68	99900	20221004	21.92	137900	-11.68	20230512	111000	9.73	20230103	137900	-11.68	20230512	99900	21.92	20221004	0.05	N	018670	5000	461 억	509865	N	N	924	N	N
3	20230731	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	200	2	0.16	644484800	5254	152.51	123300	124100	121200	158600	85400	122000	122665.55	5.52	0	127	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11279	4.39	0.48	12	0.06	27852.00	254415.00	137900	20230512	-11.39	99900	20221004	22.32	137900	-11.39	20230512	111000	10.09	20230103	137900	-11.39	20230512	99900	22.32	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
4	20230731	140328	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	500	2	0.41	500141400	4076	118.32	123300	124100	121200	158600	85400	122000	122703.97	5.52	0	-1	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11307	4.40	0.48	12	0.04	27852.00	254415.00	137900	20230512	-11.17	99900	20221004	22.62	137900	-11.17	20230512	111000	10.36	20230103	137900	-11.17	20230512	99900	22.62	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
5	20230731	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	0	3	0.00	363992800	2959	85.89	123300	124100	122000	158600	85400	122000	123012.10	5.52	0	160	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11261	4.38	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.53	99900	20221004	22.12	137900	-11.53	20230512	111000	9.91	20230103	137900	-11.53	20230512	99900	22.12	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
6	20230731	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	200	2	0.16	319293500	2593	75.27	123300	124100	122000	158600	85400	122000	123136.71	5.52	0	203	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11279	4.39	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.39	99900	20221004	22.32	137900	-11.39	20230512	111000	10.09	20230103	137900	-11.39	20230512	99900	22.32	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
7	20230731	110332	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	1100	2	0.90	228102100	1850	53.70	123300	124100	122000	158600	85400	122000	123298.43	5.52	0	594	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11362	4.42	0.48	12	0.02	27852.00	254415.00	137900	20230512	-10.73	99900	20221004	23.22	137900	-10.73	20230512	111000	10.90	20230103	137900	-10.73	20230512	99900	23.22	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
8	20230731	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	1100	2	0.90	120593500	977	28.36	123300	124100	122000	158600	85400	122000	123432.45	5.52	0	175	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11362	4.42	0.48	12	0.01	27852.00	254415.00	137900	20230512	-10.73	99900	20221004	23.22	137900	-10.73	20230512	111000	10.90	20230103	137900	-10.73	20230512	99900	23.22	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
9	20230731	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	123300	1300	2	1.07	246600	2	0.06	123300	123300	123300	158600	85400	122000	123300.00	5.52	0	-6	124933	123466	121833	120366	118733	124200	121100	462	36600	5000	90280	100	1	9230244	11381	4.43	0.48	12	0.00	27852.00	254415.00	137900	20230512	-10.59	99900	20221004	23.42	137900	-10.59	20230512	111000	11.08	20230103	137900	-10.59	20230512	99900	23.42	20221004	0.05	N	018670	5000	461 억	509865	N	N	10	N	N
10	20230728	160330	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	0	3	0.00	421502500	3443	46.35	121700	123300	120200	158600	85400	122000	122423.16	5.53	0	-518	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11261	4.38	0.48	12	0.04	27852.00	254415.00	137900	20230512	-11.53	99900	20221004	22.12	137900	-11.53	20230512	111000	9.91	20230103	137900	-11.53	20230512	99900	22.12	20221004	0.05	N	018670	5000	461 억	509990	N	N	10	N	N
11	20230728	150329	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	100	2	0.08	394387000	3222	43.37	121700	123300	120200	158600	85400	122000	122404.53	5.53	0	-458	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11270	4.38	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.46	99900	20221004	22.22	137900	-11.46	20230512	111000	10.00	20230103	137900	-11.46	20230512	99900	22.22	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
12	20230728	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	800	2	0.66	327592600	2677	36.03	121700	123300	120200	158600	85400	122000	122373.17	5.53	0	-404	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11335	4.41	0.48	12	0.03	27852.00	254415.00	137900	20230512	-10.95	99900	20221004	22.92	137900	-10.95	20230512	111000	10.63	20230103	137900	-10.95	20230512	99900	22.92	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
13	20230728	130329	57	100.00	KOSPI	유통업	N	N	N	N	N	122900	900	2	0.74	276549000	2261	30.43	121700	123300	120200	158600	85400	122000	122312.83	5.53	0	-216	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11344	4.41	0.48	12	0.02	27852.00	254415.00	137900	20230512	-10.88	99900	20221004	23.02	137900	-10.88	20230512	111000	10.72	20230103	137900	-10.88	20230512	99900	23.02	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
14	20230728	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	1100	2	0.90	198864800	1629	21.93	121700	123300	120200	158600	85400	122000	122077.89	5.53	0	-21	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11362	4.42	0.48	12	0.02	27852.00	254415.00	137900	20230512	-10.73	99900	20221004	23.22	137900	-10.73	20230512	111000	10.90	20230103	137900	-10.73	20230512	99900	23.22	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
15	20230728	110330	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	500	2	0.41	106099600	874	11.76	121700	122500	120200	158600	85400	122000	121394.73	5.53	0	10	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11307	4.40	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.17	99900	20221004	22.62	137900	-11.17	20230512	111000	10.36	20230103	137900	-11.17	20230512	99900	22.62	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
16	20230728	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-400	5	-0.33	57041000	471	6.34	121700	121900	120200	158600	85400	122000	121104.26	5.53	0	30	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11224	4.37	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.82	99900	20221004	21.72	137900	-11.82	20230512	111000	9.55	20230103	137900	-11.82	20230512	99900	21.72	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
17	20230728	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	-800	5	-0.66	2918600	24	0.32	121700	121700	121200	158600	85400	122000	121591.30	5.53	0	-11	125466	123732	121966	120232	118466	122850	119350	462	36600	5000	90280	100	1	9230244	11187	4.35	0.48	12	0.00	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.05	N	018670	5000	461 억	509990	N	N	11	N	N
18	20230727	160329	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	-1600	5	-1.29	890045900	7346	69.64	123700	123700	120200	160600	86600	123600	121160.62	5.54	1772	-3340	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11261	4.38	0.48	12	0.08	27852.00	254415.00	137900	20230512	-11.53	99900	20221004	22.12	137900	-11.53	20230512	111000	9.91	20230103	137900	-11.53	20230512	99900	22.12	20221004	0.06	N	018670	5000	461 억	511666	N	N	11	N	N
19	20230727	150327	57	100.00	KOSPI	유통업	N	N	N	N	N	121400	-2200	5	-1.78	745191700	6159	58.38	123700	123700	120200	160600	86600	123600	120992.32	5.54	1772	-2822	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11206	4.36	0.48	12	0.07	27852.00	254415.00	137900	20230512	-11.97	99900	20221004	21.52	137900	-11.97	20230512	111000	9.37	20230103	137900	-11.97	20230512	99900	21.52	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
20	20230727	140325	57	100.00	KOSPI	유통업	N	N	N	N	N	120900	-2700	5	-2.18	640214300	5291	50.16	123700	123700	120200	160600	86600	123600	121000.62	5.54	1772	-2383	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11159	4.34	0.48	12	0.06	27852.00	254415.00	137900	20230512	-12.33	99900	20221004	21.02	137900	-12.33	20230512	111000	8.92	20230103	137900	-12.33	20230512	99900	21.02	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
21	20230727	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	121100	-2500	5	-2.02	568213700	4696	44.52	123700	123700	120200	160600	86600	123600	120999.51	5.54	1772	-2067	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11178	4.35	0.48	12	0.05	27852.00	254415.00	137900	20230512	-12.18	99900	20221004	21.22	137900	-12.18	20230512	111000	9.10	20230103	137900	-12.18	20230512	99900	21.22	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
22	20230727	120329	57	100.00	KOSPI	유통업	N	N	N	N	N	121000	-2600	5	-2.10	504194600	4167	39.50	123700	123700	120200	160600	86600	123600	120997.02	5.54	1772	-1769	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11169	4.34	0.48	12	0.05	27852.00	254415.00	137900	20230512	-12.26	99900	20221004	21.12	137900	-12.26	20230512	111000	9.01	20230103	137900	-12.26	20230512	99900	21.12	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
23	20230727	110327	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	-2800	5	-2.27	292621700	2413	22.87	123700	123700	120600	160600	86600	123600	121268.84	5.54	1772	-755	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11150	4.34	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.40	99900	20221004	20.92	137900	-12.40	20230512	111000	8.83	20230103	137900	-12.40	20230512	99900	20.92	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
24	20230727	100328	57	100.00	KOSPI	유통업	N	N	N	N	N	120900	-2700	5	-2.18	199546700	1643	15.57	123700	123700	120600	160600	86600	123600	121452.65	5.54	1772	-296	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11159	4.34	0.48	12	0.02	27852.00	254415.00	137900	20230512	-12.33	99900	20221004	21.02	137900	-12.33	20230512	111000	8.92	20230103	137900	-12.33	20230512	99900	21.02	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
25	20230727	090327	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	-800	5	-0.65	9885300	80	0.76	123700	123700	122800	160600	86600	123600	123566.25	5.54	1772	-50	127466	125532	121666	119732	115866	126500	120700	462	37000	5000	91460	100	1	9230244	11335	4.41	0.48	12	0.00	27852.00	254415.00	137900	20230512	-10.95	99900	20221004	22.92	137900	-10.95	20230512	111000	10.63	20230103	137900	-10.95	20230512	99900	22.92	20221004	0.06	N	018670	5000	461 억	511666	N	N	34	N	N
26	20230726	160325	57	100.00	KOSPI	유통업	N	N	N	N	N	123600	3100	2	2.57	1230374000	10178	163.37	120400	123600	117800	156600	84400	120500	120884.30	5.52	0	1774	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11409	4.44	0.49	12	0.11	27852.00	254415.00	137900	20230512	-10.37	99900	20221004	23.72	137900	-10.37	20230512	111000	11.35	20230103	137900	-10.37	20230512	99900	23.72	20221004	0.07	N	018670	5000	461 억	509894	N	N	34	N	N
27	20230726	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	2000	2	1.66	1162875900	9630	154.57	120400	123500	117800	156600	84400	120500	120755.55	5.52	0	1583	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11307	4.40	0.48	12	0.10	27852.00	254415.00	137900	20230512	-11.17	99900	20221004	22.62	137900	-11.17	20230512	111000	10.36	20230103	137900	-11.17	20230512	99900	22.62	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
28	20230726	140328	57	100.00	KOSPI	유통업	N	N	N	N	N	121500	1000	2	0.83	941795900	7825	125.60	120400	123100	117800	156600	84400	120500	120357.30	5.52	0	1176	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11215	4.36	0.48	12	0.08	27852.00	254415.00	137900	20230512	-11.89	99900	20221004	21.62	137900	-11.89	20230512	111000	9.46	20230103	137900	-11.89	20230512	99900	21.62	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
29	20230726	130324	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	300	2	0.25	630513300	5269	84.57	120400	121600	117800	156600	84400	120500	119664.70	5.52	0	593	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11150	4.34	0.47	12	0.06	27852.00	254415.00	137900	20230512	-12.40	99900	20221004	20.92	137900	-12.40	20230512	111000	8.83	20230103	137900	-12.40	20230512	99900	20.92	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
30	20230726	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	-600	5	-0.50	431281500	3621	58.12	120400	121000	117800	156600	84400	120500	119105.63	5.52	0	306	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11067	4.30	0.47	12	0.04	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
31	20230726	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	118700	-1800	5	-1.49	331338400	2781	44.64	120400	121000	117800	156600	84400	120500	119143.62	5.52	0	56	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	10956	4.26	0.47	12	0.03	27852.00	254415.00	137900	20230512	-13.92	99900	20221004	18.82	137900	-13.92	20230512	111000	6.94	20230103	137900	-13.92	20230512	99900	18.82	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
32	20230726	100327	57	100.00	KOSPI	유통업	N	N	N	N	N	119600	-900	5	-0.75	111577200	929	14.91	120400	121000	119600	156600	84400	120500	120104.63	5.52	0	-12	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11039	4.29	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.27	99900	20221004	19.72	137900	-13.27	20230512	111000	7.75	20230103	137900	-13.27	20230512	99900	19.72	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
33	20230726	090323	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	-600	5	-0.50	2764000	23	0.37	120400	120400	119900	156600	84400	120500	120173.91	5.52	0	5	122833	121666	120333	119166	117833	122250	119750	462	36100	5000	89170	100	1	9230244	11067	4.30	0.47	12	0.00	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.07	N	018670	5000	461 억	509894	N	N	256	N	N
34	20230725	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	120500	-600	5	-0.50	748647500	6217	119.79	119000	121500	119000	157400	84800	121100	120419.31	5.52	0	-403	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11122	4.33	0.47	12	0.07	27852.00	254415.00	137900	20230512	-12.62	99900	20221004	20.62	137900	-12.62	20230512	111000	8.56	20230103	137900	-12.62	20230512	99900	20.62	20221004	0.07	N	018670	5000	461 억	509410	N	N	256	N	N
35	20230725	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	100	2	0.08	705655200	5861	112.93	119000	121500	119000	157400	84800	121100	120398.31	5.52	0	-590	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11187	4.35	0.48	12	0.06	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
36	20230725	140322	57	100.00	KOSPI	유통업	N	N	N	N	N	120600	-500	5	-0.41	635002900	5278	101.70	119000	121500	119000	157400	84800	121100	120311.12	5.52	0	-671	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11132	4.33	0.47	12	0.06	27852.00	254415.00	137900	20230512	-12.55	99900	20221004	20.72	137900	-12.55	20230512	111000	8.65	20230103	137900	-12.55	20230512	99900	20.72	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
37	20230725	130324	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	100	2	0.08	549040600	4568	88.02	119000	121300	119000	157400	84800	121100	120192.58	5.52	0	-346	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11187	4.35	0.48	12	0.05	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
38	20230725	120324	57	100.00	KOSPI	유통업	N	N	N	N	N	120600	-500	5	-0.41	465367700	3875	74.66	119000	121100	119000	157400	84800	121100	120094.63	5.52	0	-201	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11132	4.33	0.47	12	0.04	27852.00	254415.00	137900	20230512	-12.55	99900	20221004	20.72	137900	-12.55	20230512	111000	8.65	20230103	137900	-12.55	20230512	99900	20.72	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
39	20230725	110322	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	-1000	5	-0.83	328160000	2733	52.66	119000	121100	119000	157400	84800	121100	120072.80	5.52	0	-397	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11086	4.31	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
40	20230725	100323	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	-300	5	-0.25	152180900	1271	24.49	119000	121100	119000	157400	84800	121100	119732.13	5.52	0	159	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11150	4.34	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.40	99900	20221004	20.92	137900	-12.40	20230512	111000	8.83	20230103	137900	-12.40	20230512	99900	20.92	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
41	20230725	090323	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	-1200	5	-0.99	83395100	700	13.49	119000	121100	119000	157400	84800	121100	119133.05	5.52	0	154	123433	122266	121633	120466	119833	121950	120150	462	36300	5000	89610	100	1	9230244	11067	4.30	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.07	N	018670	5000	461 억	509410	N	N	51	N	N
42	20230724	160322	57	100.00	KOSPI	유통업	N	N	N	N	N	121100	-1700	5	-1.38	631159200	5189	167.71	122800	122800	121000	159600	86000	122800	121634.07	5.51	0	283	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11178	4.35	0.48	12	0.06	27852.00	254415.00	137900	20230512	-12.18	99900	20221004	21.22	137900	-12.18	20230512	111000	9.10	20230103	137900	-12.18	20230512	99900	21.22	20221004	0.07	N	018670	5000	461 억	508959	N	N	51	N	N
43	20230724	150321	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	-1600	5	-1.30	594206900	4884	157.85	122800	122800	121000	159600	86000	122800	121663.98	5.51	0	301	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11187	4.35	0.48	12	0.05	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
44	20230724	140320	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	-1600	5	-1.30	512051200	4206	135.94	122800	122800	121000	159600	86000	122800	121743.03	5.51	0	214	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11187	4.35	0.48	12	0.05	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
45	20230724	130321	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-1200	5	-0.98	311814600	2558	82.68	122800	122800	121500	159600	86000	122800	121897.81	5.51	0	-72	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11224	4.37	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.82	99900	20221004	21.72	137900	-11.82	20230512	111000	9.55	20230103	137900	-11.82	20230512	99900	21.72	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
46	20230724	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	121700	-1100	5	-0.90	257210000	2109	68.16	122800	122800	121600	159600	86000	122800	121958.27	5.51	0	-50	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11233	4.37	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.75	99900	20221004	21.82	137900	-11.75	20230512	111000	9.64	20230103	137900	-11.75	20230512	99900	21.82	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
47	20230724	110323	57	100.00	KOSPI	유통업	N	N	N	N	N	122400	-400	5	-0.33	80363600	658	21.27	122800	122800	121600	159600	86000	122800	122133.13	5.51	0	-56	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11298	4.39	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.24	99900	20221004	22.52	137900	-11.24	20230512	111000	10.27	20230103	137900	-11.24	20230512	99900	22.52	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
48	20230724	100319	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	-500	5	-0.41	40974800	336	10.86	122800	122800	121600	159600	86000	122800	121948.81	5.51	0	-6	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11289	4.39	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.31	99900	20221004	22.42	137900	-11.31	20230512	111000	10.18	20230103	137900	-11.31	20230512	99900	22.42	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
49	20230724	090320	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	-500	5	-0.41	3067800	25	0.81	122800	122800	122300	159600	86000	122800	122712.00	5.51	0	-1	124600	123700	122600	121700	120600	123150	121150	462	36800	5000	90870	100	1	9230244	11289	4.39	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.31	99900	20221004	22.42	137900	-11.31	20230512	111000	10.18	20230103	137900	-11.31	20230512	99900	22.42	20221004	0.07	N	018670	5000	461 억	508959	N	N	86	N	N
50	20230721	160318	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	-1100	5	-0.89	379374600	3094	40.49	123000	123500	121500	161000	86800	123900	122615.81	5.52	0	-368	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11335	4.41	0.48	12	0.03	27852.00	254415.00	137900	20230512	-10.95	99900	20221004	22.92	137900	-10.95	20230512	111000	10.63	20230103	137900	-10.95	20230512	99900	22.92	20221004	0.08	N	018670	5000	461 억	509110	N	N	86	N	N
51	20230721	150321	57	100.00	KOSPI	유통업	N	N	N	N	N	123000	-900	5	-0.73	358494500	2924	38.26	123000	123500	121500	161000	86800	123900	122603.69	5.52	0	-373	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11353	4.42	0.48	12	0.03	27852.00	254415.00	137900	20230512	-10.80	99900	20221004	23.12	137900	-10.80	20230512	111000	10.81	20230103	137900	-10.80	20230512	99900	23.12	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
52	20230721	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	-1100	5	-0.89	322527400	2631	34.43	123000	123500	121500	161000	86800	123900	122586.88	5.52	0	-395	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11335	4.41	0.48	12	0.03	27852.00	254415.00	137900	20230512	-10.95	99900	20221004	22.92	137900	-10.95	20230512	111000	10.63	20230103	137900	-10.95	20230512	99900	22.92	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
53	20230721	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	-1400	5	-1.13	286582600	2338	30.59	123000	123500	121500	161000	86800	123900	122575.40	5.52	0	-366	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11307	4.40	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.17	99900	20221004	22.62	137900	-11.17	20230512	111000	10.36	20230103	137900	-11.17	20230512	99900	22.62	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
54	20230721	120323	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	-1700	5	-1.37	225437600	1837	24.04	123000	123500	121500	161000	86800	123900	122719.88	5.52	0	-472	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11279	4.39	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.39	99900	20221004	22.32	137900	-11.39	20230512	111000	10.09	20230103	137900	-11.39	20230512	99900	22.32	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
55	20230721	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	123000	-900	5	-0.73	191173300	1558	20.39	123000	123500	121500	161000	86800	123900	122703.53	5.52	0	-453	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11353	4.42	0.48	12	0.02	27852.00	254415.00	137900	20230512	-10.80	99900	20221004	23.12	137900	-10.80	20230512	111000	10.81	20230103	137900	-10.80	20230512	99900	23.12	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
56	20230721	100322	57	100.00	KOSPI	유통업	N	N	N	N	N	122700	-1200	5	-0.97	142376700	1161	15.19	123000	123500	121500	161000	86800	123900	122631.72	5.52	0	-373	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11326	4.41	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.02	99900	20221004	22.82	137900	-11.02	20230512	111000	10.54	20230103	137900	-11.02	20230512	99900	22.82	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
57	20230721	090322	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-2300	5	-1.86	27619800	226	2.96	123000	123000	121600	161000	86800	123900	122204.00	5.52	0	-11	127100	125500	123300	121700	119500	126300	122500	462	37100	5000	91680	100	1	9230244	11224	4.37	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.82	99900	20221004	21.72	137900	-11.82	20230512	111000	9.55	20230103	137900	-11.82	20230512	99900	21.72	20221004	0.08	N	018670	5000	461 억	509110	N	N	20	N	N
58	20230720	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	123900	2400	2	1.98	943935900	7634	228.36	121900	124900	121100	157900	85100	121500	123649.49	5.51	0	1206	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11436	4.45	0.49	12	0.08	27852.00	254415.00	137900	20230512	-10.15	99900	20221004	24.02	137900	-10.15	20230512	111000	11.62	20230103	137900	-10.15	20230512	99900	24.02	20221004	0.08	N	018670	5000	461 억	508839	N	N	20	N	N
59	20230720	150319	57	100.00	KOSPI	유통업	N	N	N	N	N	124100	2600	2	2.14	901236800	7290	218.07	121900	124900	121100	157900	85100	121500	123627.03	5.51	0	1135	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11455	4.46	0.49	12	0.08	27852.00	254415.00	137900	20230512	-10.01	99900	20221004	24.22	137900	-10.01	20230512	111000	11.80	20230103	137900	-10.01	20230512	99900	24.22	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
60	20230720	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	124100	2600	2	2.14	808582500	6543	195.72	121900	124900	121100	157900	85100	121500	123580.42	5.51	0	897	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11455	4.46	0.49	12	0.07	27852.00	254415.00	137900	20230512	-10.01	99900	20221004	24.22	137900	-10.01	20230512	111000	11.80	20230103	137900	-10.01	20230512	99900	24.22	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
61	20230720	130318	57	100.00	KOSPI	유통업	N	N	N	N	N	124500	3000	2	2.47	689468200	5585	167.07	121900	124900	121100	157900	85100	121500	123450.69	5.51	0	686	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11492	4.47	0.49	12	0.06	27852.00	254415.00	137900	20230512	-9.72	99900	20221004	24.62	137900	-9.72	20230512	111000	12.16	20230103	137900	-9.72	20230512	99900	24.62	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
62	20230720	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	124200	2700	2	2.22	529495600	4301	128.66	121900	124500	121100	157900	85100	121500	123110.63	5.51	0	420	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11464	4.46	0.49	12	0.05	27852.00	254415.00	137900	20230512	-9.93	99900	20221004	24.32	137900	-9.93	20230512	111000	11.89	20230103	137900	-9.93	20230512	99900	24.32	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
63	20230720	110320	57	100.00	KOSPI	유통업	N	N	N	N	N	122700	1200	2	0.99	212099600	1734	51.87	121900	123000	121100	157900	85100	121500	122319.05	5.51	0	426	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11326	4.41	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.02	99900	20221004	22.82	137900	-11.02	20230512	111000	10.54	20230103	137900	-11.02	20230512	99900	22.82	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
64	20230720	100317	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	500	2	0.41	126894800	1038	31.05	121900	123000	121100	157900	85100	121500	122250.77	5.51	0	228	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11261	4.38	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.53	99900	20221004	22.12	137900	-11.53	20230512	111000	9.91	20230103	137900	-11.53	20230512	99900	22.12	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
65	20230720	090316	57	100.00	KOSPI	유통업	N	N	N	N	N	121400	-100	5	-0.08	2678000	22	0.66	121900	121900	121400	157900	85100	121500	121750.00	5.51	0	-9	122500	122000	121000	120500	119500	122250	120750	462	36400	5000	89910	100	1	9230244	11206	4.36	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.97	99900	20221004	21.52	137900	-11.97	20230512	111000	9.37	20230103	137900	-11.97	20230512	99900	21.52	20221004	0.08	N	018670	5000	461 억	508839	N	N	24	N	N
66	20230719	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	121500	1400	2	1.17	400742700	3322	125.17	120000	121500	120000	156100	84100	120100	120627.45	5.52	0	359	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11215	4.36	0.48	12	0.04	27852.00	254415.00	137900	20230512	-11.89	99900	20221004	21.62	137900	-11.89	20230512	111000	9.46	20230103	137900	-11.89	20230512	99900	21.62	20221004	0.07	N	018670	5000	461 억	509445	N	N	24	N	N
67	20230719	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	121300	1200	2	1.00	368936200	3060	115.30	120000	121500	120000	156100	84100	120100	120567.39	5.52	0	323	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11196	4.36	0.48	12	0.03	27852.00	254415.00	137900	20230512	-12.04	99900	20221004	21.42	137900	-12.04	20230512	111000	9.28	20230103	137900	-12.04	20230512	99900	21.42	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
68	20230719	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	120600	500	2	0.42	269937200	2243	84.51	120000	121000	120000	156100	84100	120100	120346.50	5.52	0	343	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11132	4.33	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.55	99900	20221004	20.72	137900	-12.55	20230512	111000	8.65	20230103	137900	-12.55	20230512	99900	20.72	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
69	20230719	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	120200	100	2	0.08	185238600	1540	58.03	120000	120800	120000	156100	84100	120100	120284.81	5.52	0	131	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11095	4.32	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.84	99900	20221004	20.32	137900	-12.84	20230512	111000	8.29	20230103	137900	-12.84	20230512	99900	20.32	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
70	20230719	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	120200	100	2	0.08	150218900	1249	47.06	120000	120800	120000	156100	84100	120100	120271.34	5.52	0	157	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11095	4.32	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.84	99900	20221004	20.32	137900	-12.84	20230512	111000	8.29	20230103	137900	-12.84	20230512	99900	20.32	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
71	20230719	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	120400	300	2	0.25	120009900	998	37.60	120000	120800	120000	156100	84100	120100	120250.40	5.52	0	140	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11113	4.32	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.69	99900	20221004	20.52	137900	-12.69	20230512	111000	8.47	20230103	137900	-12.69	20230512	99900	20.52	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
72	20230719	100320	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	600	2	0.50	91720800	763	28.75	120000	120800	120000	156100	84100	120100	120210.75	5.52	0	82	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11141	4.33	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.47	99900	20221004	20.82	137900	-12.47	20230512	111000	8.74	20230103	137900	-12.47	20230512	99900	20.82	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
73	20230719	090321	57	100.00	KOSPI	유통업	N	N	N	N	N	120000	-100	5	-0.08	33360300	278	10.47	120000	120200	120000	156100	84100	120100	120001.08	5.52	0	-10	122966	121532	120466	119032	117966	121000	118500	462	36000	5000	88870	100	1	9230244	11076	4.31	0.47	12	0.00	27852.00	254415.00	137900	20230512	-12.98	99900	20221004	20.12	137900	-12.98	20230512	111000	8.11	20230103	137900	-12.98	20230512	99900	20.12	20221004	0.07	N	018670	5000	461 억	509445	N	N	42	N	N
74	20230718	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	100	2	0.08	318441000	2652	37.36	121900	121900	119400	156000	84000	120000	120075.79	5.52	0	22	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11086	4.31	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.08	N	018670	5000	461 억	509646	N	N	42	N	N
75	20230718	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	120400	400	2	0.33	309311200	2576	36.29	121900	121900	119400	156000	84000	120000	120074.22	5.52	0	15	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11113	4.32	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.69	99900	20221004	20.52	137900	-12.69	20230512	111000	8.47	20230103	137900	-12.69	20230512	99900	20.52	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
76	20230718	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	100	2	0.08	279035800	2324	32.74	121900	121900	119400	156000	84000	120000	120067.04	5.52	0	37	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11086	4.31	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
77	20230718	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	100	2	0.08	236282100	1968	27.72	121900	121900	119400	156000	84000	120000	120062.04	5.52	0	49	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11086	4.31	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
78	20230718	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	120000	0	3	0.00	192804100	1606	22.62	121900	121900	119400	156000	84000	120000	120052.37	5.52	0	53	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11076	4.31	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.98	99900	20221004	20.12	137900	-12.98	20230512	111000	8.11	20230103	137900	-12.98	20230512	99900	20.12	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
79	20230718	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	-100	5	-0.08	128457900	1070	15.07	121900	121900	119400	156000	84000	120000	120054.11	5.52	0	-129	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11067	4.30	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
80	20230718	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	-100	5	-0.08	82594900	687	9.68	121900	121900	119600	156000	84000	120000	120225.47	5.52	0	-7	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11067	4.30	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
81	20230718	090318	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	1600	2	1.33	8141700	67	0.94	121900	121900	120000	156000	84000	120000	121517.91	5.52	0	-3	123333	121666	120433	118766	117533	121050	118150	462	36000	5000	88800	100	1	9230244	11224	4.37	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.82	99900	20221004	21.72	137900	-11.82	20230512	111000	9.55	20230103	137900	-11.82	20230512	99900	21.72	20221004	0.08	N	018670	5000	461 억	509646	N	N	33	N	N
82	20230717	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	120000	-2100	5	-1.72	852596100	7098	136.95	122100	122100	119200	158700	85500	122100	120117.79	5.54	0	-3345	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11076	4.31	0.47	12	0.08	27852.00	254415.00	137900	20230512	-12.98	99900	20221004	20.12	137900	-12.98	20230512	111000	8.11	20230103	137900	-12.98	20230512	99900	20.12	20221004	0.06	N	018670	5000	461 억	511069	N	N	33	N	N
83	20230717	150318	57	100.00	KOSPI	유통업	N	N	N	N	N	120000	-2100	5	-1.72	806377400	6713	129.52	122100	122100	119200	158700	85500	122100	120121.76	5.54	0	-3161	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11076	4.31	0.47	12	0.07	27852.00	254415.00	137900	20230512	-12.98	99900	20221004	20.12	137900	-12.98	20230512	111000	8.11	20230103	137900	-12.98	20230512	99900	20.12	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
84	20230717	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	119700	-2400	5	-1.97	679709600	5656	109.13	122100	122100	119200	158700	85500	122100	120174.96	5.54	0	-2761	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11049	4.30	0.47	12	0.06	27852.00	254415.00	137900	20230512	-13.20	99900	20221004	19.82	137900	-13.20	20230512	111000	7.84	20230103	137900	-13.20	20230512	99900	19.82	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
85	20230717	130317	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	-2000	5	-1.64	445538200	3702	71.43	122100	122100	120000	158700	85500	122100	120350.68	5.54	0	-1431	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11086	4.31	0.47	12	0.04	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
86	20230717	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	-2000	5	-1.64	314602300	2611	50.38	122100	122100	120000	158700	85500	122100	120491.11	5.54	0	-591	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11086	4.31	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
87	20230717	110317	57	100.00	KOSPI	유통업	N	N	N	N	N	120300	-1800	5	-1.47	219611700	1821	35.13	122100	122100	120000	158700	85500	122100	120599.51	5.54	0	-168	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11104	4.32	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.76	99900	20221004	20.42	137900	-12.76	20230512	111000	8.38	20230103	137900	-12.76	20230512	99900	20.42	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
88	20230717	100317	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	-900	5	-0.74	163430700	1356	26.16	122100	122100	120000	158700	85500	122100	120524.12	5.54	0	20	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11187	4.35	0.48	12	0.01	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
89	20230717	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	121900	-200	5	-0.16	1708900	14	0.27	122100	122100	121900	158700	85500	122100	122064.29	5.54	0	-6	123900	123000	121200	120300	118500	123450	120750	462	36600	5000	90350	100	1	9230244	11252	4.38	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.60	99900	20221004	22.02	137900	-11.60	20230512	111000	9.82	20230103	137900	-11.60	20230512	99900	22.02	20221004	0.06	N	018670	5000	461 억	511069	N	N	4	N	N
90	20230714	160316	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	2300	2	1.92	626196100	5182	67.54	120200	122100	119400	155700	83900	119800	120840.38	5.54	0	-983	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11270	4.38	0.48	12	0.06	27852.00	254415.00	137900	20230512	-11.46	99900	20221004	22.22	137900	-11.46	20230512	111000	10.00	20230103	137900	-11.46	20230512	99900	22.22	20221004	0.07	N	018670	5000	461 억	511232	N	N	4	N	N
91	20230714	150318	57	100.00	KOSPI	유통업	N	N	N	N	N	121800	2000	2	1.67	549341600	4551	59.31	120200	121900	119400	155700	83900	119800	120707.89	5.54	0	-882	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11242	4.37	0.48	12	0.05	27852.00	254415.00	137900	20230512	-11.68	99900	20221004	21.92	137900	-11.68	20230512	111000	9.73	20230103	137900	-11.68	20230512	99900	21.92	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
92	20230714	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	121000	1200	2	1.00	341257000	2837	36.97	120200	121200	119400	155700	83900	119800	120287.98	5.54	0	-650	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11169	4.34	0.48	12	0.03	27852.00	254415.00	137900	20230512	-12.26	99900	20221004	21.12	137900	-12.26	20230512	111000	9.01	20230103	137900	-12.26	20230512	99900	21.12	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
93	20230714	130315	57	100.00	KOSPI	유통업	N	N	N	N	N	120600	800	2	0.67	252037000	2099	27.36	120200	120900	119400	155700	83900	119800	120074.80	5.54	0	-384	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11132	4.33	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.55	99900	20221004	20.72	137900	-12.55	20230512	111000	8.65	20230103	137900	-12.55	20230512	99900	20.72	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
94	20230714	120316	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	100	2	0.08	192262100	1603	20.89	120200	120600	119400	155700	83900	119800	119938.93	5.54	0	-413	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11067	4.30	0.47	12	0.02	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
95	20230714	110317	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	100	2	0.08	131998500	1101	14.35	120200	120600	119400	155700	83900	119800	119889.65	5.54	0	-331	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11067	4.30	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
96	20230714	100319	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	100	2	0.08	82187200	686	8.94	120200	120600	119400	155700	83900	119800	119806.41	5.54	0	-182	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11067	4.30	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.05	99900	20221004	20.02	137900	-13.05	20230512	111000	8.02	20230103	137900	-13.05	20230512	99900	20.02	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
97	20230714	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	120500	700	2	0.58	3487400	29	0.38	120200	120500	120200	155700	83900	119800	120255.17	5.54	0	-22	122866	121332	120466	118932	118066	120900	118500	462	35900	5000	88650	100	1	9230244	11122	4.33	0.47	12	0.00	27852.00	254415.00	137900	20230512	-12.62	99900	20221004	20.62	137900	-12.62	20230512	111000	8.56	20230103	137900	-12.62	20230512	99900	20.62	20221004	0.07	N	018670	5000	461 억	511232	N	N	152	N	N
98	20230713	160316	57	100.00	KOSPI	유통업	N	N	N	N	N	119800	-1300	5	-1.07	923092700	7673	262.06	121100	122000	119600	157400	84800	121100	120304.67	5.54	0	-2732	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11058	4.30	0.47	12	0.08	27852.00	254415.00	137900	20230512	-13.13	99900	20221004	19.92	137900	-13.13	20230512	111000	7.93	20230103	137900	-13.13	20230512	99900	19.92	20221004	0.07	N	018670	5000	461 억	510958	N	N	152	N	N
99	20230713	150313	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	-400	5	-0.33	826219400	6865	234.46	121100	122000	119600	157400	84800	121100	120352.43	5.54	0	-2561	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11141	4.33	0.47	12	0.07	27852.00	254415.00	137900	20230512	-12.47	99900	20221004	20.82	137900	-12.47	20230512	111000	8.74	20230103	137900	-12.47	20230512	99900	20.82	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
100	20230713	140313	57	100.00	KOSPI	유통업	N	N	N	N	N	119800	-1300	5	-1.07	643876900	5353	182.82	121100	122000	119600	157400	84800	121100	120283.37	5.54	0	-2115	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11058	4.30	0.47	12	0.06	27852.00	254415.00	137900	20230512	-13.13	99900	20221004	19.92	137900	-13.13	20230512	111000	7.93	20230103	137900	-13.13	20230512	99900	19.92	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
101	20230713	130315	57	100.00	KOSPI	유통업	N	N	N	N	N	120000	-1100	5	-0.91	503730000	4186	142.96	121100	122000	119600	157400	84800	121100	120336.84	5.54	0	-1579	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11076	4.31	0.47	12	0.05	27852.00	254415.00	137900	20230512	-12.98	99900	20221004	20.12	137900	-12.98	20230512	111000	8.11	20230103	137900	-12.98	20230512	99900	20.12	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
102	20230713	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	-1000	5	-0.83	342692700	2843	97.10	121100	122000	119600	157400	84800	121100	120539.11	5.54	0	-1156	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11086	4.31	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
103	20230713	110315	57	100.00	KOSPI	유통업	N	N	N	N	N	120900	-200	5	-0.17	212169300	1757	60.01	121100	122000	119600	157400	84800	121100	120756.57	5.54	0	-703	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11159	4.34	0.48	12	0.02	27852.00	254415.00	137900	20230512	-12.33	99900	20221004	21.02	137900	-12.33	20230512	111000	8.92	20230103	137900	-12.33	20230512	99900	21.02	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
104	20230713	100315	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	-400	5	-0.33	125775800	1045	35.69	121100	122000	119600	157400	84800	121100	120359.62	5.54	0	-502	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11141	4.33	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.47	99900	20221004	20.82	137900	-12.47	20230512	111000	8.74	20230103	137900	-12.47	20230512	99900	20.82	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
105	20230713	090251	57	100.00	KOSPI	유통업	N	N	N	N	N	121100	0	3	0.00	2300900	19	0.65	121100	121100	121100	157400	84800	121100	121100.00	5.54	0	-16	123233	122166	121133	120066	119033	122700	120600	462	36300	5000	89610	100	1	9230244	11178	4.35	0.48	12	0.00	27852.00	254415.00	137900	20230512	-12.18	99900	20221004	21.22	137900	-12.18	20230512	111000	9.10	20230103	137900	-12.18	20230512	99900	21.22	20221004	0.07	N	018670	5000	461 억	510958	N	N	39	N	N
106	20230712	160312	57	100.00	KOSPI	유통업	N	N	N	N	N	121100	400	2	0.33	355531200	2927	75.75	120700	122200	120100	156900	84500	120700	121466.34	5.54	0	-635	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11178	4.35	0.48	12	0.03	27852.00	254415.00	137900	20230512	-12.18	99900	20221004	21.22	137900	-12.18	20230512	111000	9.10	20230103	137900	-12.18	20230512	99900	21.22	20221004	0.07	N	018670	5000	461 억	510999	N	N	39	N	N
107	20230712	150311	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	500	2	0.41	321608100	2647	68.50	120700	122200	120100	156900	84500	120700	121499.40	5.54	0	-653	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11187	4.35	0.48	12	0.03	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
108	20230712	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	121500	800	2	0.66	279145900	2297	59.45	120700	122200	120100	156900	84500	120700	121526.66	5.54	0	-661	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11215	4.36	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.89	99900	20221004	21.62	137900	-11.89	20230512	111000	9.46	20230103	137900	-11.89	20230512	99900	21.62	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
109	20230712	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	121800	1100	2	0.91	237483700	1954	50.57	120700	122200	120100	156900	84500	120700	121537.63	5.54	0	-590	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11242	4.37	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.68	99900	20221004	21.92	137900	-11.68	20230512	111000	9.73	20230103	137900	-11.68	20230512	99900	21.92	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
110	20230712	120312	57	100.00	KOSPI	유통업	N	N	N	N	N	121900	1200	2	0.99	176089700	1450	37.53	120700	122200	120100	156900	84500	120700	121441.68	5.54	0	-235	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11252	4.38	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.60	99900	20221004	22.02	137900	-11.60	20230512	111000	9.82	20230103	137900	-11.60	20230512	99900	22.02	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
111	20230712	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	121500	800	2	0.66	100401700	829	21.45	120700	121700	120100	156900	84500	120700	121112.32	5.54	0	-117	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11215	4.36	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.89	99900	20221004	21.62	137900	-11.89	20230512	111000	9.46	20230103	137900	-11.89	20230512	99900	21.62	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
112	20230712	100314	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	500	2	0.41	64332100	532	13.77	120700	121400	120100	156900	84500	120700	120925.42	5.54	0	-60	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11187	4.35	0.48	12	0.01	27852.00	254415.00	137900	20230512	-12.11	99900	20221004	21.32	137900	-12.11	20230512	111000	9.19	20230103	137900	-12.11	20230512	99900	21.32	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
113	20230712	090312	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	0	3	0.00	5672900	47	1.22	120700	120700	120700	156900	84500	120700	120700.00	5.54	0	-45	122433	121566	120133	119266	117833	122000	119700	462	36200	5000	89310	100	1	9230244	11141	4.33	0.47	12	0.00	27852.00	254415.00	137900	20230512	-12.47	99900	20221004	20.82	137900	-12.47	20230512	111000	8.74	20230103	137900	-12.47	20230512	99900	20.82	20221004	0.07	N	018670	5000	461 억	510999	N	N	31	N	N
114	20230711	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	600	2	0.50	461622000	3860	92.30	120000	121000	118700	156100	84100	120100	119590.90	5.54	0	-1039	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11141	4.33	0.47	12	0.04	27852.00	254415.00	137900	20230512	-12.47	99900	20221004	20.82	137900	-12.47	20230512	111000	8.74	20230103	137900	-12.47	20230512	99900	20.82	20221004	0.07	N	018670	5000	461 억	511116	N	N	31	N	N
115	20230711	150308	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	0	3	0.00	430315400	3600	86.08	120000	121000	118700	156100	84100	120100	119532.06	5.54	0	-1107	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11086	4.31	0.47	12	0.04	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
116	20230711	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	0	3	0.00	371413400	3110	74.37	120000	121000	118700	156100	84100	120100	119425.53	5.54	0	-1155	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11086	4.31	0.47	12	0.03	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
117	20230711	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	119300	-800	5	-0.67	323769900	2712	64.85	120000	121000	118700	156100	84100	120100	119384.18	5.54	0	-1193	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11012	4.28	0.47	12	0.03	27852.00	254415.00	137900	20230512	-13.49	99900	20221004	19.42	137900	-13.49	20230512	111000	7.48	20230103	137900	-13.49	20230512	99900	19.42	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
118	20230711	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	118800	-1300	5	-1.08	261650300	2190	52.37	120000	121000	118700	156100	84100	120100	119475.02	5.54	0	-1258	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	10966	4.27	0.47	12	0.02	27852.00	254415.00	137900	20230512	-13.85	99900	20221004	18.92	137900	-13.85	20230512	111000	7.03	20230103	137900	-13.85	20230512	99900	18.92	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
119	20230711	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	119200	-900	5	-0.75	157696300	1316	31.47	120000	121000	119100	156100	84100	120100	119830.02	5.54	0	-936	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11002	4.28	0.47	12	0.01	27852.00	254415.00	137900	20230512	-13.56	99900	20221004	19.32	137900	-13.56	20230512	111000	7.39	20230103	137900	-13.56	20230512	99900	19.32	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
120	20230711	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	0	3	0.00	68233300	568	13.58	120000	121000	119800	156100	84100	120100	120129.05	5.54	0	-347	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11086	4.31	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
121	20230711	090309	57	100.00	KOSPI	유통업	N	N	N	N	N	119800	-300	5	-0.25	2998400	25	0.60	120000	120000	119800	156100	84100	120100	119936.00	5.54	0	-20	123966	122032	120266	118332	116566	123000	119300	462	36000	5000	88870	100	1	9230244	11058	4.30	0.47	12	0.00	27852.00	254415.00	137900	20230512	-13.13	99900	20221004	19.92	137900	-13.13	20230512	111000	7.93	20230103	137900	-13.13	20230512	99900	19.92	20221004	0.07	N	018670	5000	461 억	511116	N	N	158	N	N
122	20230710	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	-800	5	-0.66	506280700	4182	29.54	118500	122200	118500	157100	84700	120900	121061.86	5.54	0	-1120	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11086	4.31	0.47	12	0.05	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	511594	N	N	158	N	N
123	20230710	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	120500	-400	5	-0.33	469702300	3878	27.40	118500	122200	118500	157100	84700	120900	121119.73	5.54	0	-1162	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11122	4.33	0.47	12	0.04	27852.00	254415.00	137900	20230512	-12.62	99900	20221004	20.62	137900	-12.62	20230512	111000	8.56	20230103	137900	-12.62	20230512	99900	20.62	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
124	20230710	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	1200	2	0.99	305571300	2529	17.87	118500	122100	118500	157100	84700	120900	120826.93	5.54	0	-453	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11270	4.38	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.46	99900	20221004	22.22	137900	-11.46	20230512	111000	10.00	20230103	137900	-11.46	20230512	99900	22.22	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
125	20230710	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	-200	5	-0.17	156610900	1299	9.18	118500	121100	118500	157100	84700	120900	120562.66	5.54	0	56	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11141	4.33	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.47	99900	20221004	20.82	137900	-12.47	20230512	111000	8.74	20230103	137900	-12.47	20230512	99900	20.82	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
126	20230710	120309	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	-100	5	-0.08	111901000	929	6.56	118500	121100	118500	157100	84700	120900	120453.18	5.54	0	-3	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11150	4.34	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.40	99900	20221004	20.92	137900	-12.40	20230512	111000	8.83	20230103	137900	-12.40	20230512	99900	20.92	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
127	20230710	110310	57	100.00	KOSPI	유통업	N	N	N	N	N	120600	-300	5	-0.25	65264800	542	3.83	118500	121100	118500	157100	84700	120900	120414.76	5.54	0	11	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11132	4.33	0.47	12	0.01	27852.00	254415.00	137900	20230512	-12.55	99900	20221004	20.72	137900	-12.55	20230512	111000	8.65	20230103	137900	-12.55	20230512	99900	20.72	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
128	20230710	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	-100	5	-0.08	39938100	332	2.35	118500	121100	118500	157100	84700	120900	120295.48	5.54	0	4	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	11150	4.34	0.47	12	0.00	27852.00	254415.00	137900	20230512	-12.40	99900	20221004	20.92	137900	-12.40	20230512	111000	8.83	20230103	137900	-12.40	20230512	99900	20.92	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
129	20230710	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	119100	-1800	5	-1.49	5338300	45	0.32	118500	119100	118500	157100	84700	120900	118628.89	5.54	0	-22	124700	122800	120400	118500	116100	123750	119450	462	36200	5000	89460	100	1	9230244	10993	4.28	0.47	12	0.00	27852.00	254415.00	137900	20230512	-13.63	99900	20221004	19.22	137900	-13.63	20230512	111000	7.30	20230103	137900	-13.63	20230512	99900	19.22	20221004	0.07	N	018670	5000	461 억	511594	N	N	2	N	N
130	20230707	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	120900	-2100	5	-1.71	1688378600	14152	103.18	120500	122300	118000	159900	86100	123000	119302.62	5.58	0	-7511	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	11159	4.34	0.48	12	0.15	27852.00	254415.00	137900	20230512	-12.33	99900	20221004	21.02	137900	-12.33	20230512	111000	8.92	20230103	137900	-12.33	20230512	99900	21.02	20221004	0.07	N	018670	5000	461 억	514995	N	N	2	N	N
131	20230707	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	120300	-2700	5	-2.20	1561595900	13100	95.51	120500	122300	118000	159900	86100	123000	119205.79	5.58	0	-7333	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	11104	4.32	0.47	12	0.14	27852.00	254415.00	137900	20230512	-12.76	99900	20221004	20.42	137900	-12.76	20230512	111000	8.38	20230103	137900	-12.76	20230512	99900	20.42	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
132	20230707	140310	57	100.00	KOSPI	유통업	N	N	N	N	N	118200	-4800	5	-3.90	1137069200	9531	69.49	120500	122300	118200	159900	86100	123000	119302.19	5.58	0	-6422	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	10910	4.24	0.46	12	0.10	27852.00	254415.00	137900	20230512	-14.29	99900	20221004	18.32	137900	-14.29	20230512	111000	6.49	20230103	137900	-14.29	20230512	99900	18.32	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
133	20230707	130308	57	100.00	KOSPI	유통업	N	N	N	N	N	118500	-4500	5	-3.66	844796200	7063	51.49	120500	122300	118500	159900	86100	123000	119608.69	5.58	0	-5844	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	10938	4.25	0.47	12	0.08	27852.00	254415.00	137900	20230512	-14.07	99900	20221004	18.62	137900	-14.07	20230512	111000	6.76	20230103	137900	-14.07	20230512	99900	18.62	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
134	20230707	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	118700	-4300	5	-3.50	661943600	5524	40.27	120500	122300	118700	159900	86100	123000	119830.49	5.58	0	-4711	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	10956	4.26	0.47	12	0.06	27852.00	254415.00	137900	20230512	-13.92	99900	20221004	18.82	137900	-13.92	20230512	111000	6.94	20230103	137900	-13.92	20230512	99900	18.82	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
135	20230707	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	119500	-3500	5	-2.85	410693200	3416	24.91	120500	122300	119300	159900	86100	123000	120226.35	5.58	0	-2890	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	11030	4.29	0.47	12	0.04	27852.00	254415.00	137900	20230512	-13.34	99900	20221004	19.62	137900	-13.34	20230512	111000	7.66	20230103	137900	-13.34	20230512	99900	19.62	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
136	20230707	100307	57	100.00	KOSPI	유통업	N	N	N	N	N	120100	-2900	5	-2.36	223358000	1853	13.51	120500	122300	119800	159900	86100	123000	120538.59	5.58	0	-1545	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	11086	4.31	0.47	12	0.02	27852.00	254415.00	137900	20230512	-12.91	99900	20221004	20.22	137900	-12.91	20230512	111000	8.20	20230103	137900	-12.91	20230512	99900	20.22	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
137	20230707	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	-2200	5	-1.79	5066000	42	0.31	120500	120800	120500	159900	86100	123000	120619.05	5.58	0	-16	127066	125032	121966	119932	116866	123500	118400	462	36900	5000	91020	100	1	9230244	11150	4.34	0.47	12	0.00	27852.00	254415.00	137900	20230512	-12.40	99900	20221004	20.92	137900	-12.40	20230512	111000	8.83	20230103	137900	-12.40	20230512	99900	20.92	20221004	0.07	N	018670	5000	461 억	514995	N	N	1	N	N
138	20230706	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	123000	-500	5	-0.40	1657779100	13716	294.21	123500	124000	118900	160500	86500	123500	120864.46	5.55	0	1405	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11353	4.42	0.48	12	0.15	27852.00	254415.00	137900	20230512	-10.80	99900	20221004	23.12	137900	-10.80	20230512	111000	10.81	20230103	137900	-10.80	20230512	99900	23.12	20221004	0.07	N	018670	5000	461 억	512394	N	N	1	N	N
139	20230706	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	120200	-3300	5	-2.67	1113854800	9174	196.78	123500	124000	120000	160500	86500	123500	121414.30	5.55	0	729	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11095	4.32	0.47	12	0.10	27852.00	254415.00	137900	20230512	-12.84	99900	20221004	20.32	137900	-12.84	20230512	111000	8.29	20230103	137900	-12.84	20230512	99900	20.32	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
140	20230706	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	121300	-2200	5	-1.78	657088000	5394	115.70	123500	124000	121100	160500	86500	123500	121818.32	5.55	0	145	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11196	4.36	0.48	12	0.06	27852.00	254415.00	137900	20230512	-12.04	99900	20221004	21.42	137900	-12.04	20230512	111000	9.28	20230103	137900	-12.04	20230512	99900	21.42	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
141	20230706	130304	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-1900	5	-1.54	546359100	4482	96.14	123500	124000	121100	160500	86500	123500	121900.74	5.55	0	287	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11224	4.37	0.48	12	0.05	27852.00	254415.00	137900	20230512	-11.82	99900	20221004	21.72	137900	-11.82	20230512	111000	9.55	20230103	137900	-11.82	20230512	99900	21.72	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
142	20230706	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	-1300	5	-1.05	456476700	3745	80.33	123500	124000	121100	160500	86500	123500	121889.64	5.55	0	133	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11279	4.39	0.48	12	0.04	27852.00	254415.00	137900	20230512	-11.39	99900	20221004	22.32	137900	-11.39	20230512	111000	10.09	20230103	137900	-11.39	20230512	99900	22.32	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
143	20230706	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	122400	-1100	5	-0.89	415773000	3412	73.19	123500	124000	121100	160500	86500	123500	121856.10	5.55	0	314	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11298	4.39	0.48	12	0.04	27852.00	254415.00	137900	20230512	-11.24	99900	20221004	22.52	137900	-11.24	20230512	111000	10.27	20230103	137900	-11.24	20230512	99900	22.52	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
144	20230706	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	-1200	5	-0.97	370846600	3044	65.29	123500	124000	121100	160500	86500	123500	121828.71	5.55	0	397	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11289	4.39	0.48	12	0.03	27852.00	254415.00	137900	20230512	-11.31	99900	20221004	22.42	137900	-11.31	20230512	111000	10.18	20230103	137900	-11.31	20230512	99900	22.42	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
145	20230706	090304	57	100.00	KOSPI	유통업	N	N	N	N	N	123000	-500	5	-0.40	10604800	86	1.84	123500	124000	123000	160500	86500	123500	123311.63	5.55	0	-68	126833	125166	124333	122666	121833	124750	122250	462	37000	5000	91390	100	1	9230244	11353	4.42	0.48	12	0.00	27852.00	254415.00	137900	20230512	-10.80	99900	20221004	23.12	137900	-10.80	20230512	111000	10.81	20230103	137900	-10.80	20230512	99900	23.12	20221004	0.07	N	018670	5000	461 억	512394	N	N	0	N	N
146	20230705	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	123500	-2200	5	-1.75	576103100	4642	134.94	126000	126000	123500	163400	88000	125700	124106.92	5.56	0	-1280	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11399	4.43	0.49	12	0.05	27852.00	254415.00	137900	20230512	-10.44	99900	20221004	23.62	137900	-10.44	20230512	111000	11.26	20230103	137900	-10.44	20230512	99900	23.62	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
147	20230705	150304	57	100.00	KOSPI	유통업	N	N	N	N	N	123600	-2100	5	-1.67	531623800	4282	124.48	126000	126000	123500	163400	88000	125700	124153.15	5.56	0	-1215	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11409	4.44	0.49	12	0.05	27852.00	254415.00	137900	20230512	-10.37	99900	20221004	23.72	137900	-10.37	20230512	111000	11.35	20230103	137900	-10.37	20230512	99900	23.72	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
148	20230705	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	123600	-2100	5	-1.67	477600500	3845	111.77	126000	126000	123500	163400	88000	125700	124213.39	5.56	0	-947	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11409	4.44	0.49	12	0.04	27852.00	254415.00	137900	20230512	-10.37	99900	20221004	23.72	137900	-10.37	20230512	111000	11.35	20230103	137900	-10.37	20230512	99900	23.72	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
149	20230705	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	123800	-1900	5	-1.51	391381300	3148	91.51	126000	126000	123600	163400	88000	125700	124326.97	5.56	0	-700	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11427	4.44	0.49	12	0.03	27852.00	254415.00	137900	20230512	-10.22	99900	20221004	23.92	137900	-10.22	20230512	111000	11.53	20230103	137900	-10.22	20230512	99900	23.92	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
150	20230705	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	123700	-2000	5	-1.59	338810900	2723	79.16	126000	126000	123700	163400	88000	125700	124425.60	5.56	0	-573	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11418	4.44	0.49	12	0.03	27852.00	254415.00	137900	20230512	-10.30	99900	20221004	23.82	137900	-10.30	20230512	111000	11.44	20230103	137900	-10.30	20230512	99900	23.82	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
151	20230705	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	123900	-1800	5	-1.43	286661800	2302	66.92	126000	126000	123900	163400	88000	125700	124527.28	5.56	0	-400	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11436	4.45	0.49	12	0.02	27852.00	254415.00	137900	20230512	-10.15	99900	20221004	24.02	137900	-10.15	20230512	111000	11.62	20230103	137900	-10.15	20230512	99900	24.02	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
152	20230705	100302	57	100.00	KOSPI	유통업	N	N	N	N	N	125000	-700	5	-0.56	81127200	648	18.84	126000	126000	125000	163400	88000	125700	125196.30	5.56	0	-297	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11538	4.49	0.49	12	0.01	27852.00	254415.00	137900	20230512	-9.35	99900	20221004	25.13	137900	-9.35	20230512	111000	12.61	20230103	137900	-9.35	20230512	99900	25.13	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
153	20230705	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	125800	100	2	0.08	1007800	8	0.23	126000	126000	125800	163400	88000	125700	125975.00	5.56	0	-8	127500	126600	126000	125100	124500	126300	124800	462	37700	5000	93010	100	1	9230244	11612	4.52	0.49	12	0.00	27852.00	254415.00	137900	20230512	-8.77	99900	20221004	25.93	137900	-8.77	20230512	111000	13.33	20230103	137900	-8.77	20230512	99900	25.93	20221004	0.07	N	018670	5000	461 억	512912	N	N	5	N	N
154	20230704	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	125700	-400	5	-0.32	433338200	3439	99.59	126200	126900	125400	163900	88300	126100	126007.31	5.56	0	-1424	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11602	4.51	0.49	12	0.04	27852.00	254415.00	137900	20230512	-8.85	99900	20221004	25.83	137900	-8.85	20230512	111000	13.24	20230103	137900	-8.85	20230512	99900	25.83	20221004	0.07	N	018670	5000	461 억	513414	N	N	5	N	N
155	20230704	150258	57	100.00	KOSPI	유통업	N	N	N	N	N	125700	-400	5	-0.32	381737600	3028	87.69	126200	126900	125500	163900	88300	126100	126069.22	5.56	0	-1226	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11602	4.51	0.49	12	0.03	27852.00	254415.00	137900	20230512	-8.85	99900	20221004	25.83	137900	-8.85	20230512	111000	13.24	20230103	137900	-8.85	20230512	99900	25.83	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
156	20230704	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	125900	-200	5	-0.16	240603700	1908	55.26	126200	126900	125500	163900	88300	126100	126102.57	5.56	0	-595	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11621	4.52	0.49	12	0.02	27852.00	254415.00	137900	20230512	-8.70	99900	20221004	26.03	137900	-8.70	20230512	111000	13.42	20230103	137900	-8.70	20230512	99900	26.03	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
157	20230704	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	126200	100	2	0.08	196978900	1562	45.24	126200	126900	125500	163900	88300	126100	126106.85	5.56	0	-449	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11649	4.53	0.50	12	0.02	27852.00	254415.00	137900	20230512	-8.48	99900	20221004	26.33	137900	-8.48	20230512	111000	13.69	20230103	137900	-8.48	20230512	99900	26.33	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
158	20230704	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	126400	300	2	0.24	157532000	1250	36.20	126200	126900	125500	163900	88300	126100	126025.60	5.56	0	-255	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11667	4.54	0.50	12	0.01	27852.00	254415.00	137900	20230512	-8.34	99900	20221004	26.53	137900	-8.34	20230512	111000	13.87	20230103	137900	-8.34	20230512	99900	26.53	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
159	20230704	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	126200	100	2	0.08	126154900	1002	29.02	126200	126900	125500	163900	88300	126100	125903.09	5.56	0	-162	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11649	4.53	0.50	12	0.01	27852.00	254415.00	137900	20230512	-8.48	99900	20221004	26.33	137900	-8.48	20230512	111000	13.69	20230103	137900	-8.48	20230512	99900	26.33	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
160	20230704	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	125900	-200	5	-0.16	43308600	344	9.96	126200	126300	125700	163900	88300	126100	125897.09	5.56	0	-250	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11621	4.52	0.49	12	0.00	27852.00	254415.00	137900	20230512	-8.70	99900	20221004	26.03	137900	-8.70	20230512	111000	13.42	20230103	137900	-8.70	20230512	99900	26.03	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
161	20230704	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	125900	-200	5	-0.16	12107900	96	2.78	126200	126300	125800	163900	88300	126100	126123.96	5.56	0	-85	128366	127232	126666	125532	124966	126950	125250	462	37800	5000	93310	100	1	9230244	11621	4.52	0.49	12	0.00	27852.00	254415.00	137900	20230512	-8.70	99900	20221004	26.03	137900	-8.70	20230512	111000	13.42	20230103	137900	-8.70	20230512	99900	26.03	20221004	0.07	N	018670	5000	461 억	513414	N	N	36	N	N
162	20230703	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	126100	-1800	5	-1.41	437078000	3451	104.86	127200	127800	126100	166200	89600	127900	126660.69	5.56	0	-673	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11639	4.53	0.50	12	0.04	27852.00	254415.00	137900	20230512	-8.56	99900	20221004	26.23	137900	-8.56	20230512	111000	13.60	20230103	137900	-8.56	20230512	99900	26.23	20221004	0.07	N	018670	5000	461 억	513245	N	N	36	N	N
163	20230703	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	126300	-1600	5	-1.25	343721900	2711	82.38	127200	127800	126200	166200	89600	127900	126787.86	5.56	0	-260	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11658	4.53	0.50	12	0.03	27852.00	254415.00	137900	20230512	-8.41	99900	20221004	26.43	137900	-8.41	20230512	111000	13.78	20230103	137900	-8.41	20230512	99900	26.43	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N
164	20230703	140256	57	100.00	KOSPI	유통업	N	N	N	N	N	126200	-1700	5	-1.33	311005300	2452	74.51	127200	127800	126200	166200	89600	127900	126837.40	5.56	0	-181	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11649	4.53	0.50	12	0.03	27852.00	254415.00	137900	20230512	-8.48	99900	20221004	26.33	137900	-8.48	20230512	111000	13.69	20230103	137900	-8.48	20230512	99900	26.33	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N
165	20230703	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	126500	-1400	5	-1.09	205071000	1614	49.04	127200	127800	126400	166200	89600	127900	127057.62	5.56	0	-24	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11676	4.54	0.50	12	0.02	27852.00	254415.00	137900	20230512	-8.27	99900	20221004	26.63	137900	-8.27	20230512	111000	13.96	20230103	137900	-8.27	20230512	99900	26.63	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N
166	20230703	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	126500	-1400	5	-1.09	186975200	1471	44.70	127200	127800	126400	166200	89600	127900	127107.55	5.56	0	-42	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11676	4.54	0.50	12	0.02	27852.00	254415.00	137900	20230512	-8.27	99900	20221004	26.63	137900	-8.27	20230512	111000	13.96	20230103	137900	-8.27	20230512	99900	26.63	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N
167	20230703	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	127400	-500	5	-0.39	83203000	653	19.84	127200	127800	127200	166200	89600	127900	127416.54	5.56	0	28	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11759	4.57	0.50	12	0.01	27852.00	254415.00	137900	20230512	-7.61	99900	20221004	27.53	137900	-7.61	20230512	111000	14.77	20230103	137900	-7.61	20230512	99900	27.53	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N
168	20230703	100252	57	100.00	KOSPI	유통업	N	N	N	N	N	127700	-200	5	-0.16	52119800	409	12.43	127200	127800	127200	166200	89600	127900	127432.27	5.56	0	24	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11787	4.58	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.40	99900	20221004	27.83	137900	-7.40	20230512	111000	15.05	20230103	137900	-7.40	20230512	99900	27.83	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N
169	20230703	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	127200	-700	5	-0.55	11575200	91	2.77	127200	127200	127200	166200	89600	127900	127200.00	5.56	0	-4	129300	128600	127200	126500	125100	128950	126850	462	38300	5000	94640	100	1	9230244	11741	4.57	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.76	99900	20221004	27.33	137900	-7.76	20230512	111000	14.59	20230103	137900	-7.76	20230512	99900	27.33	20221004	0.07	N	018670	5000	461 억	513245	N	N	3	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History