KissMeData/018670/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160333	57	100.00	KOSPI	유통업	N	N	N	N	N	125900	-1400	5	-1.10	721015700	5691	107.72	127100	127500	125700	165400	89200	127300	126694.30	5.60	-273	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11621	4.52	0.49	12	0.06	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	0.05	N	018670	5000	461 억	516662	N	N	13	N	N
3	20230831	150421	57	100.00	KOSPI	유통업	N	N	N	N	N	126400	-900	5	-0.71	638494300	5037	95.34	127100	127500	125700	165400	89200	127300	126760.83	5.60	-223	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11667	4.54	0.50	12	0.05	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	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
4	20230831	140439	57	100.00	KOSPI	유통업	N	N	N	N	N	127000	-300	5	-0.24	484263400	3820	72.31	127100	127500	125700	165400	89200	127300	126770.52	5.60	-234	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11722	4.56	0.50	12	0.04	27852.00	254415.00	137900	20230512	-7.90	99900	20221004	27.13	137900	-7.90	20230512	111000	14.41	20230103	137900	-7.90	20230512	99900	27.13	20221004	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
5	20230831	130431	57	100.00	KOSPI	유통업	N	N	N	N	N	127100	-200	5	-0.16	358073800	2826	53.49	127100	127500	125700	165400	89200	127300	126706.94	5.60	-425	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11732	4.56	0.50	12	0.03	27852.00	254415.00	137900	20230512	-7.83	99900	20221004	27.23	137900	-7.83	20230512	111000	14.50	20230103	137900	-7.83	20230512	99900	27.23	20221004	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
6	20230831	120435	57	100.00	KOSPI	유통업	N	N	N	N	N	126900	-400	5	-0.31	271376800	2144	40.58	127100	127500	125700	165400	89200	127300	126575.00	5.60	-392	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11713	4.56	0.50	12	0.02	27852.00	254415.00	137900	20230512	-7.98	99900	20221004	27.03	137900	-7.98	20230512	111000	14.32	20230103	137900	-7.98	20230512	99900	27.03	20221004	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
7	20230831	110614	57	100.00	KOSPI	유통업	N	N	N	N	N	126300	-1000	5	-0.79	203776000	1611	30.49	127100	127500	125700	165400	89200	127300	126490.38	5.60	-405	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11658	4.53	0.50	12	0.02	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	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
8	20230831	100501	57	100.00	KOSPI	유통업	N	N	N	N	N	126300	-1000	5	-0.79	111655700	881	16.68	127100	127500	126000	165400	89200	127300	126737.46	5.60	-269	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11658	4.53	0.50	12	0.01	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	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
9	20230831	090359	57	100.00	KOSPI	유통업	N	N	N	N	N	127500	200	2	0.16	5976900	47	0.89	127100	127500	127100	165400	89200	127300	127168.09	5.60	-42	129366	128332	126666	125632	123966	128850	126150	462	38100	5000	94200	100	1	9230244	11769	4.58	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.54	99900	20221004	27.63	137900	-7.54	20230512	111000	14.86	20230103	137900	-7.54	20230512	99900	27.63	20221004	0.05	N	018670	5000	461 억	516662	N	N	2	N	N
10	20230830	160335	57	100.00	KOSPI	유통업	N	N	N	N	N	127300	1500	2	1.19	668870800	5281	128.96	125600	127700	125000	163500	88100	125800	126655.97	5.60	-557	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	100	1	9230244	11750	4.57	0.50	12	0.06	27852.00	254415.00	137900	20230512	-7.69	99900	20221004	27.43	137900	-7.69	20230512	111000	14.68	20230103	137900	-7.69	20230512	99900	27.43	20221004	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
11	20230830	150410	57	100.00	KOSPI	유통업	N	N	N	N	N	127500	1700	2	1.35	610295400	4821	117.73	125600	127700	125000	163500	88100	125800	126591.04	5.60	-445	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	100	1	9230244	11769	4.58	0.50	12	0.05	27852.00	254415.00	137900	20230512	-7.54	99900	20221004	27.63	137900	-7.54	20230512	111000	14.86	20230103	137900	-7.54	20230512	99900	27.63	20221004	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
12	20230830	140435	57	100.00	KOSPI	유통업	N	N	N	N	N	127400	1600	2	1.27	451746800	3577	87.35	125600	127400	125000	163500	88100	125800	126292.09	5.60	-181	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	100	1	9230244	11759	4.57	0.50	12	0.04	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	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
13	20230830	130420	57	100.00	KOSPI	유통업	N	N	N	N	N	126800	1000	2	0.79	322313500	2557	62.44	125600	126800	125000	163500	88100	125800	126051.43	5.60	-152	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	100	1	9230244	11704	4.55	0.50	12	0.03	27852.00	254415.00	137900	20230512	-8.05	99900	20221004	26.93	137900	-8.05	20230512	111000	14.23	20230103	137900	-8.05	20230512	99900	26.93	20221004	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
14	20230830	120429	57	100.00	KOSPI	유통업	N	N	N	N	N	126500	700	2	0.56	249107200	1979	48.33	125600	126600	125000	163500	88100	125800	125875.29	5.60	-129	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	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	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
15	20230830	110612	57	100.00	KOSPI	유통업	N	N	N	N	N	126200	400	2	0.32	183874600	1462	35.70	125600	126600	125000	163500	88100	125800	125769.22	5.60	68	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	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	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
16	20230830	100450	57	100.00	KOSPI	유통업	N	N	N	N	N	125500	-300	5	-0.24	104716400	834	20.37	125600	126100	125000	163500	88100	125800	125559.23	5.60	158	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	100	1	9230244	11584	4.51	0.49	12	0.01	27852.00	254415.00	137900	20230512	-8.99	99900	20221004	25.63	137900	-8.99	20230512	111000	13.06	20230103	137900	-8.99	20230512	99900	25.63	20221004	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
17	20230830	090355	57	100.00	KOSPI	유통업	N	N	N	N	N	125500	-300	5	-0.24	2009400	16	0.39	125600	125800	125500	163500	88100	125800	125587.50	5.60	-10	126866	126332	125266	124732	123666	126600	125000	462	37700	5000	93090	100	1	9230244	11584	4.51	0.49	12	0.00	27852.00	254415.00	137900	20230512	-8.99	99900	20221004	25.63	137900	-8.99	20230512	111000	13.06	20230103	137900	-8.99	20230512	99900	25.63	20221004	0.05	N	018670	5000	461 억	516958	N	N	2	N	N
18	20230829	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	125800	1800	2	1.45	512739300	4094	146.95	124200	125800	124200	161200	86800	124000	125240.55	5.61	1615	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11612	4.52	0.49	12	0.04	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	0.05	N	018670	5000	461 억	517523	N	N	2	N	N
19	20230829	150412	57	100.00	KOSPI	유통업	N	N	N	N	N	125500	1500	2	1.21	487114200	3890	139.63	124200	125700	124200	161200	86800	124000	125222.16	5.61	1537	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11584	4.51	0.49	12	0.04	27852.00	254415.00	137900	20230512	-8.99	99900	20221004	25.63	137900	-8.99	20230512	111000	13.06	20230103	137900	-8.99	20230512	99900	25.63	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
20	20230829	140441	57	100.00	KOSPI	유통업	N	N	N	N	N	125500	1500	2	1.21	417944800	3339	119.85	124200	125700	124200	161200	86800	124000	125170.65	5.61	1279	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11584	4.51	0.49	12	0.04	27852.00	254415.00	137900	20230512	-8.99	99900	20221004	25.63	137900	-8.99	20230512	111000	13.06	20230103	137900	-8.99	20230512	99900	25.63	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
21	20230829	130424	57	100.00	KOSPI	유통업	N	N	N	N	N	125600	1600	2	1.29	352666800	2819	101.18	124200	125700	124200	161200	86800	124000	125103.51	5.61	1092	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11593	4.51	0.49	12	0.03	27852.00	254415.00	137900	20230512	-8.92	99900	20221004	25.73	137900	-8.92	20230512	111000	13.15	20230103	137900	-8.92	20230512	99900	25.73	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
22	20230829	120436	57	100.00	KOSPI	유통업	N	N	N	N	N	125300	1300	2	1.05	281971400	2256	80.98	124200	125700	124200	161200	86800	124000	124987.32	5.61	762	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11565	4.50	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.14	99900	20221004	25.43	137900	-9.14	20230512	111000	12.88	20230103	137900	-9.14	20230512	99900	25.43	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
23	20230829	110657	57	100.00	KOSPI	유통업	N	N	N	N	N	124800	800	2	0.65	231144900	1850	66.40	124200	125700	124200	161200	86800	124000	124943.19	5.61	632	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11519	4.48	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.50	99900	20221004	24.92	137900	-9.50	20230512	111000	12.43	20230103	137900	-9.50	20230512	99900	24.92	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
24	20230829	100503	57	100.00	KOSPI	유통업	N	N	N	N	N	124400	400	2	0.32	181704300	1453	52.15	124200	125700	124200	161200	86800	124000	125054.58	5.61	569	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11482	4.47	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.79	99900	20221004	24.52	137900	-9.79	20230512	111000	12.07	20230103	137900	-9.79	20230512	99900	24.52	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
25	20230829	090323	57	100.00	KOSPI	유통업	N	N	N	N	N	124300	300	2	0.24	1119300	9	0.32	124200	124900	124200	161200	86800	124000	124366.67	5.61	-3	126600	125300	124400	123100	122200	124850	122650	462	37200	5000	91760	100	1	9230244	11473	4.46	0.49	12	0.00	27852.00	254415.00	137900	20230512	-9.86	99900	20221004	24.42	137900	-9.86	20230512	111000	11.98	20230103	137900	-9.86	20230512	99900	24.42	20221004	0.05	N	018670	5000	461 억	517523	N	N	12	N	N
26	20230828	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	124000	-1600	5	-1.27	346015800	2786	63.20	125600	125700	123500	163200	88000	125600	124198.06	5.61	233	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11446	4.45	0.49	12	0.03	27852.00	254415.00	137900	20230512	-10.08	99900	20221004	24.12	137900	-10.08	20230512	111000	11.71	20230103	137900	-10.08	20230512	99900	24.12	20221004	0.05	N	018670	5000	461 억	517582	N	N	12	N	N
27	20230828	150326	57	100.00	KOSPI	유통업	N	N	N	N	N	124300	-1300	5	-1.04	319432700	2572	58.35	125600	125700	123500	163200	88000	125600	124196.23	5.61	207	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11473	4.46	0.49	12	0.03	27852.00	254415.00	137900	20230512	-9.86	99900	20221004	24.42	137900	-9.86	20230512	111000	11.98	20230103	137900	-9.86	20230512	99900	24.42	20221004	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
28	20230828	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	124000	-1600	5	-1.27	253206200	2039	46.26	125600	125700	123500	163200	88000	125600	124181.56	5.61	-36	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11446	4.45	0.49	12	0.02	27852.00	254415.00	137900	20230512	-10.08	99900	20221004	24.12	137900	-10.08	20230512	111000	11.71	20230103	137900	-10.08	20230512	99900	24.12	20221004	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
29	20230828	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	123800	-1800	5	-1.43	211283000	1701	38.59	125600	125700	123500	163200	88000	125600	124211.05	5.61	-138	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11427	4.44	0.49	12	0.02	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	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
30	20230828	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	124200	-1400	5	-1.11	171371200	1379	31.28	125600	125700	123500	163200	88000	125600	124272.08	5.61	-146	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11464	4.46	0.49	12	0.01	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	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
31	20230828	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	124200	-1400	5	-1.11	99222100	797	18.08	125600	125700	124200	163200	88000	125600	124494.48	5.61	-26	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11464	4.46	0.49	12	0.01	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	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
32	20230828	100320	57	100.00	KOSPI	유통업	N	N	N	N	N	124200	-1400	5	-1.11	58444100	469	10.64	125600	125700	124200	163200	88000	125600	124614.29	5.61	-51	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11464	4.46	0.49	12	0.01	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	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
33	20230828	090327	57	100.00	KOSPI	유통업	N	N	N	N	N	125600	0	3	0.00	1758800	14	0.32	125600	125700	125600	163200	88000	125600	125628.57	5.61	-9	127666	126632	125166	124132	122666	127150	124650	462	37600	5000	92940	100	1	9230244	11593	4.51	0.49	12	0.00	27852.00	254415.00	137900	20230512	-8.92	99900	20221004	25.73	137900	-8.92	20230512	111000	13.15	20230103	137900	-8.92	20230512	99900	25.73	20221004	0.05	N	018670	5000	461 억	517582	N	N	0	N	N
34	20230825	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	125600	600	2	0.48	552043600	4408	88.46	124800	126200	123700	162500	87500	125000	125236.75	5.62	-395	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11593	4.51	0.49	12	0.05	27852.00	254415.00	137900	20230512	-8.92	99900	20221004	25.73	137900	-8.92	20230512	111000	13.15	20230103	137900	-8.92	20230512	99900	25.73	20221004	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
35	20230825	150325	57	100.00	KOSPI	유통업	N	N	N	N	N	125700	700	2	0.56	493548300	3943	79.13	124800	126100	123700	162500	87500	125000	125170.76	5.62	-282	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	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	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
36	20230825	140325	57	100.00	KOSPI	유통업	N	N	N	N	N	125200	200	2	0.16	364850200	2914	58.48	124800	126100	123700	162500	87500	125000	125205.97	5.62	-76	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11556	4.50	0.49	12	0.03	27852.00	254415.00	137900	20230512	-9.21	99900	20221004	25.33	137900	-9.21	20230512	111000	12.79	20230103	137900	-9.21	20230512	99900	25.33	20221004	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
37	20230825	130324	57	100.00	KOSPI	유통업	N	N	N	N	N	125600	600	2	0.48	308421200	2464	49.45	124800	126100	123700	162500	87500	125000	125170.94	5.62	-12	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11593	4.51	0.49	12	0.03	27852.00	254415.00	137900	20230512	-8.92	99900	20221004	25.73	137900	-8.92	20230512	111000	13.15	20230103	137900	-8.92	20230512	99900	25.73	20221004	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
38	20230825	120325	57	100.00	KOSPI	유통업	N	N	N	N	N	126000	1000	2	0.80	259618000	2076	41.66	124800	126100	123700	162500	87500	125000	125056.84	5.62	32	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11630	4.52	0.50	12	0.02	27852.00	254415.00	137900	20230512	-8.63	99900	20221004	26.13	137900	-8.63	20230512	111000	13.51	20230103	137900	-8.63	20230512	99900	26.13	20221004	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
39	20230825	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	125700	700	2	0.56	179530800	1440	28.90	124800	125900	123700	162500	87500	125000	124674.17	5.62	-107	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11602	4.51	0.49	12	0.02	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	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
40	20230825	100325	57	100.00	KOSPI	유통업	N	N	N	N	N	124800	-200	5	-0.16	133784600	1075	21.57	124800	125500	123700	162500	87500	125000	124450.79	5.62	-78	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11519	4.48	0.49	12	0.01	27852.00	254415.00	137900	20230512	-9.50	99900	20221004	24.92	137900	-9.50	20230512	111000	12.43	20230103	137900	-9.50	20230512	99900	24.92	20221004	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
41	20230825	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	124600	-400	5	-0.32	19703000	158	3.17	124800	125000	124400	162500	87500	125000	124702.53	5.62	23	128466	126732	125866	124132	123266	126300	123700	462	37500	5000	92500	100	1	9230244	11501	4.47	0.49	12	0.00	27852.00	254415.00	137900	20230512	-9.64	99900	20221004	24.72	137900	-9.64	20230512	111000	12.25	20230103	137900	-9.64	20230512	99900	24.72	20221004	0.06	N	018670	5000	461 억	518822	N	N	0	N	N
42	20230824	160322	57	100.00	KOSPI	유통업	N	N	N	N	N	125000	-2600	5	-2.04	620784800	4948	47.97	127600	127600	125000	165800	89400	127600	125461.76	5.63	-1037	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11538	4.49	0.49	12	0.05	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	519391	N	N	0	N	N
43	20230824	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	125100	-2500	5	-1.96	583140500	4647	45.05	127600	127600	125000	165800	89400	127600	125487.52	5.63	-1004	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11547	4.49	0.49	12	0.05	27852.00	254415.00	137900	20230512	-9.28	99900	20221004	25.23	137900	-9.28	20230512	111000	12.70	20230103	137900	-9.28	20230512	99900	25.23	20221004	0.07	N	018670	5000	461 억	519391	N	N	0	N	N
44	20230824	140322	57	100.00	KOSPI	유통업	N	N	N	N	N	125200	-2400	5	-1.88	513292500	4089	39.64	127600	127600	125000	165800	89400	127600	125530.08	5.63	-855	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11556	4.50	0.49	12	0.04	27852.00	254415.00	137900	20230512	-9.21	99900	20221004	25.33	137900	-9.21	20230512	111000	12.79	20230103	137900	-9.21	20230512	99900	25.33	20221004	0.07	N	018670	5000	461 억	519391	N	N	0	N	N
45	20230824	130323	57	100.00	KOSPI	유통업	N	N	N	N	N	125400	-2200	5	-1.72	436773400	3478	33.72	127600	127600	125000	165800	89400	127600	125581.77	5.63	-701	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11575	4.50	0.49	12	0.04	27852.00	254415.00	137900	20230512	-9.06	99900	20221004	25.53	137900	-9.06	20230512	111000	12.97	20230103	137900	-9.06	20230512	99900	25.53	20221004	0.07	N	018670	5000	461 억	519391	N	N	0	N	N
46	20230824	120324	57	100.00	KOSPI	유통업	N	N	N	N	N	125100	-2500	5	-1.96	385108200	3066	29.72	127600	127600	125000	165800	89400	127600	125606.07	5.63	-668	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11547	4.49	0.49	12	0.03	27852.00	254415.00	137900	20230512	-9.28	99900	20221004	25.23	137900	-9.28	20230512	111000	12.70	20230103	137900	-9.28	20230512	99900	25.23	20221004	0.07	N	018670	5000	461 억	519391	N	N	0	N	N
47	20230824	110323	57	100.00	KOSPI	유통업	N	N	N	N	N	125800	-1800	5	-1.41	166409700	1320	12.80	127600	127600	125400	165800	89400	127600	126067.95	5.63	-346	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11612	4.52	0.49	12	0.01	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	519391	N	N	0	N	N
48	20230824	100322	57	100.00	KOSPI	유통업	N	N	N	N	N	125700	-1900	5	-1.49	117542000	931	9.03	127600	127600	125400	165800	89400	127600	126253.49	5.63	-163	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11602	4.51	0.49	12	0.01	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	519391	N	N	0	N	N
49	20230824	090324	57	100.00	KOSPI	유통업	N	N	N	N	N	127300	-300	5	-0.24	3698600	29	0.28	127600	127600	127300	165800	89400	127600	127537.93	5.63	-7	130600	129100	127400	125900	124200	129850	126650	462	38200	5000	94420	100	1	9230244	11750	4.57	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.69	99900	20221004	27.43	137900	-7.69	20230512	111000	14.68	20230103	137900	-7.69	20230512	99900	27.43	20221004	0.07	N	018670	5000	461 억	519391	N	N	0	N	N
50	20230823	160321	57	100.00	KOSPI	유통업	N	N	N	N	N	127600	1600	2	1.27	1318796000	10315	95.29	126000	128900	125700	163800	88200	126000	127852.28	5.62	-44	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11778	4.58	0.50	12	0.11	27852.00	254415.00	137900	20230512	-7.47	99900	20221004	27.73	137900	-7.47	20230512	111000	14.95	20230103	137900	-7.47	20230512	99900	27.73	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
51	20230823	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	128000	2000	2	1.59	1267688500	9915	91.59	126000	128900	125700	163800	88200	126000	127855.62	5.62	43	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11815	4.60	0.50	12	0.11	27852.00	254415.00	137900	20230512	-7.18	99900	20221004	28.13	137900	-7.18	20230512	111000	15.32	20230103	137900	-7.18	20230512	99900	28.13	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
52	20230823	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	128800	2800	2	2.22	1180446000	9236	85.32	126000	128900	125700	163800	88200	126000	127809.22	5.62	317	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11889	4.62	0.51	12	0.10	27852.00	254415.00	137900	20230512	-6.60	99900	20221004	28.93	137900	-6.60	20230512	111000	16.04	20230103	137900	-6.60	20230512	99900	28.93	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
53	20230823	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	128600	2600	2	2.06	970828700	7608	70.28	126000	128700	125700	163800	88200	126000	127606.30	5.62	487	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11870	4.62	0.51	12	0.08	27852.00	254415.00	137900	20230512	-6.74	99900	20221004	28.73	137900	-6.74	20230512	111000	15.86	20230103	137900	-6.74	20230512	99900	28.73	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
54	20230823	120323	57	100.00	KOSPI	유통업	N	N	N	N	N	128000	2000	2	1.59	693134700	5445	50.30	126000	128400	125700	163800	88200	126000	127297.47	5.62	-148	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11815	4.60	0.50	12	0.06	27852.00	254415.00	137900	20230512	-7.18	99900	20221004	28.13	137900	-7.18	20230512	111000	15.32	20230103	137900	-7.18	20230512	99900	28.13	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
55	20230823	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	127000	1000	2	0.79	400718500	3144	29.04	126000	128400	125700	163800	88200	126000	127454.99	5.62	617	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11722	4.56	0.50	12	0.03	27852.00	254415.00	137900	20230512	-7.90	99900	20221004	27.13	137900	-7.90	20230512	111000	14.41	20230103	137900	-7.90	20230512	99900	27.13	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
56	20230823	100322	57	100.00	KOSPI	유통업	N	N	N	N	N	127700	1700	2	1.35	260867800	2048	18.92	126000	128400	125700	163800	88200	126000	127376.86	5.62	666	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11787	4.58	0.50	12	0.02	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	518524	N	N	0	N	N
57	20230823	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	126700	700	2	0.56	51092200	405	3.74	126000	127500	125700	163800	88200	126000	126153.58	5.62	36	132266	129132	125366	122232	118466	130700	123800	462	37800	5000	93240	100	1	9230244	11695	4.55	0.50	12	0.00	27852.00	254415.00	137900	20230512	-8.12	99900	20221004	26.83	137900	-8.12	20230512	111000	14.14	20230103	137900	-8.12	20230512	99900	26.83	20221004	0.07	N	018670	5000	461 억	518524	N	N	0	N	N
58	20230822	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	126000	3800	2	3.11	1358906700	10817	480.12	122200	128500	121600	158800	85600	122200	125626.95	5.60	1150	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11630	4.52	0.50	12	0.12	27852.00	254415.00	137900	20230512	-8.63	99900	20221004	26.13	137900	-8.63	20230512	111000	13.51	20230103	137900	-8.63	20230512	99900	26.13	20221004	0.07	N	018670	5000	461 억	517245	N	N	0	N	N
59	20230822	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	126900	4700	2	3.85	1297471400	10332	458.59	122200	128500	121600	158800	85600	122200	125577.95	5.60	1259	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11713	4.56	0.50	12	0.11	27852.00	254415.00	137900	20230512	-7.98	99900	20221004	27.03	137900	-7.98	20230512	111000	14.32	20230103	137900	-7.98	20230512	99900	27.03	20221004	0.07	N	018670	5000	461 억	517245	N	N	0	N	N
60	20230822	140322	57	100.00	KOSPI	유통업	N	N	N	N	N	127400	5200	2	4.26	1046248500	8361	371.11	122200	128500	121600	158800	85600	122200	125134.37	5.60	1569	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11759	4.57	0.50	12	0.09	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	517245	N	N	0	N	N
61	20230822	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	124700	2500	2	2.05	467359600	3790	168.22	122200	124800	121600	158800	85600	122200	123313.88	5.60	950	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11510	4.48	0.49	12	0.04	27852.00	254415.00	137900	20230512	-9.57	99900	20221004	24.82	137900	-9.57	20230512	111000	12.34	20230103	137900	-9.57	20230512	99900	24.82	20221004	0.07	N	018670	5000	461 억	517245	N	N	0	N	N
62	20230822	120315	57	100.00	KOSPI	유통업	N	N	N	N	N	123200	1000	2	0.82	320737200	2607	115.71	122200	123800	121600	158800	85600	122200	123029.23	5.60	751	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11372	4.42	0.48	12	0.03	27852.00	254415.00	137900	20230512	-10.66	99900	20221004	23.32	137900	-10.66	20230512	111000	10.99	20230103	137900	-10.66	20230512	99900	23.32	20221004	0.07	N	018670	5000	461 억	517245	N	N	0	N	N
63	20230822	110319	57	100.00	KOSPI	유통업	N	N	N	N	N	123600	1400	2	1.15	194021900	1580	70.13	122200	123600	121600	158800	85600	122200	122798.67	5.60	350	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11409	4.44	0.49	12	0.02	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	517245	N	N	0	N	N
64	20230822	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	600	2	0.49	97217100	795	35.29	122200	123500	121600	158800	85600	122200	122285.66	5.60	223	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11335	4.41	0.48	12	0.01	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	0.07	N	018670	5000	461 억	517245	N	N	0	N	N
65	20230822	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	0	3	0.00	8309600	68	3.02	122200	122200	122200	158800	85600	122200	122200.00	5.60	-14	124466	123332	122566	121432	120666	122950	121050	462	36600	5000	90420	100	1	9230244	11279	4.39	0.48	12	0.00	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	517245	N	N	0	N	N
66	20230821	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	-900	5	-0.73	276296600	2252	61.43	123100	123700	121800	160000	86200	123100	122689.65	5.60	15	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	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	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
67	20230821	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	122600	-500	5	-0.41	236467200	1926	52.54	123100	123700	122100	160000	86200	123100	122776.32	5.60	70	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	100	1	9230244	11316	4.40	0.48	12	0.02	27852.00	254415.00	137900	20230512	-11.09	99900	20221004	22.72	137900	-11.09	20230512	111000	10.45	20230103	137900	-11.09	20230512	99900	22.72	20221004	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
68	20230821	140321	57	100.00	KOSPI	유통업	N	N	N	N	N	123400	300	2	0.24	203799800	1660	45.28	123100	123700	122100	160000	86200	123100	122770.96	5.60	189	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	100	1	9230244	11390	4.43	0.49	12	0.02	27852.00	254415.00	137900	20230512	-10.51	99900	20221004	23.52	137900	-10.51	20230512	111000	11.17	20230103	137900	-10.51	20230512	99900	23.52	20221004	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
69	20230821	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	122900	-200	5	-0.16	170740100	1392	37.97	123100	123700	122100	160000	86200	123100	122658.12	5.60	135	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	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	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
70	20230821	120321	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	-300	5	-0.24	148983400	1215	33.14	123100	123700	122100	160000	86200	123100	122620.08	5.60	186	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	100	1	9230244	11335	4.41	0.48	12	0.01	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	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
71	20230821	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	-600	5	-0.49	109550500	894	24.39	123100	123100	122100	160000	86200	123100	122539.71	5.60	211	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	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	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
72	20230821	100319	57	100.00	KOSPI	유통업	N	N	N	N	N	122600	-500	5	-0.41	86395200	705	19.23	123100	123100	122100	160000	86200	123100	122546.38	5.60	193	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	100	1	9230244	11316	4.40	0.48	12	0.01	27852.00	254415.00	137900	20230512	-11.09	99900	20221004	22.72	137900	-11.09	20230512	111000	10.45	20230103	137900	-11.09	20230512	99900	22.72	20221004	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
73	20230821	090324	57	100.00	KOSPI	유통업	N	N	N	N	N	122900	-200	5	-0.16	1845900	15	0.41	123100	123100	122900	160000	86200	123100	123060.00	5.60	-3	125433	124266	122533	121366	119633	124850	121950	462	36900	5000	91090	100	1	9230244	11344	4.41	0.48	12	0.00	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	0.07	N	018670	5000	461 억	516783	N	N	0	N	N
74	20230818	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	600	2	0.49	450283400	3666	50.78	121500	123700	120800	159200	85800	122500	122826.90	5.60	89	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	100	1	9230244	11362	4.42	0.48	12	0.04	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	0.07	N	018670	5000	461 억	516899	N	N	9	N	N
75	20230818	150317	57	100.00	KOSPI	유통업	N	N	N	N	N	123000	500	2	0.41	402079300	3274	45.35	121500	123700	120800	159200	85800	122500	122809.80	5.60	284	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	100	1	9230244	11353	4.42	0.48	12	0.04	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	516899	N	N	9	N	N
76	20230818	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	123400	900	2	0.73	341848200	2785	38.58	121500	123700	120800	159200	85800	122500	122746.21	5.60	412	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	100	1	9230244	11390	4.43	0.49	12	0.03	27852.00	254415.00	137900	20230512	-10.51	99900	20221004	23.52	137900	-10.51	20230512	111000	11.17	20230103	137900	-10.51	20230512	99900	23.52	20221004	0.07	N	018670	5000	461 억	516899	N	N	9	N	N
77	20230818	130316	57	100.00	KOSPI	유통업	N	N	N	N	N	123600	1100	2	0.90	266551900	2175	30.13	121500	123700	120800	159200	85800	122500	122552.60	5.60	430	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	100	1	9230244	11409	4.44	0.49	12	0.02	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	516899	N	N	9	N	N
78	20230818	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	600	2	0.49	212501900	1737	24.06	121500	123200	120800	159200	85800	122500	122338.46	5.60	291	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	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	0.07	N	018670	5000	461 억	516899	N	N	9	N	N
79	20230818	110317	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	300	2	0.24	137880400	1130	15.65	121500	122900	120800	159200	85800	122500	122018.05	5.60	61	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	100	1	9230244	11335	4.41	0.48	12	0.01	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	0.07	N	018670	5000	461 억	516899	N	N	9	N	N
80	20230818	100319	57	100.00	KOSPI	유통업	N	N	N	N	N	122400	-100	5	-0.08	63191400	519	7.19	121500	122500	120800	159200	85800	122500	121756.07	5.60	-29	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	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	516899	N	N	9	N	N
81	20230818	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	121100	-1400	5	-1.14	6798700	56	0.78	121500	121500	120800	159200	85800	122500	121405.36	5.60	-32	125366	123932	121566	120132	117766	124650	120850	462	36700	5000	90650	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	516899	N	N	9	N	N
82	20230817	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	600	2	0.49	872063200	7219	135.29	120100	123000	119200	158400	85400	121900	120801.11	5.63	-1543	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	100	1	9230244	11307	4.40	0.48	12	0.08	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	519859	N	N	9	N	N
83	20230817	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	900	2	0.74	800508300	6636	124.36	120100	122800	119200	158400	85400	121900	120631.15	5.63	-1408	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	100	1	9230244	11335	4.41	0.48	12	0.07	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	0.07	N	018670	5000	461 억	519859	N	N	0	N	N
84	20230817	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	121200	-700	5	-0.57	684529200	5685	106.54	120100	122000	119200	158400	85400	121900	120409.71	5.63	-1340	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	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	519859	N	N	0	N	N
85	20230817	130317	57	100.00	KOSPI	유통업	N	N	N	N	N	121900	0	3	0.00	606363000	5042	94.49	120100	122000	119200	158400	85400	121900	120262.40	5.63	-1276	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	100	1	9230244	11252	4.38	0.48	12	0.05	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	519859	N	N	0	N	N
86	20230817	120318	57	100.00	KOSPI	유통업	N	N	N	N	N	121500	-400	5	-0.33	538876000	4488	84.11	120100	121800	119200	158400	85400	121900	120070.41	5.63	-1431	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	100	1	9230244	11215	4.36	0.48	12	0.05	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	519859	N	N	0	N	N
87	20230817	110319	57	100.00	KOSPI	유통업	N	N	N	N	N	120600	-1300	5	-1.07	446192100	3721	69.73	120100	121100	119200	158400	85400	121900	119911.88	5.63	-1851	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	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	519859	N	N	0	N	N
88	20230817	100318	57	100.00	KOSPI	유통업	N	N	N	N	N	119900	-2000	5	-1.64	362760900	3028	56.75	120100	121100	119200	158400	85400	121900	119802.15	5.63	-2049	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	100	1	9230244	11067	4.30	0.47	12	0.03	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	519859	N	N	0	N	N
89	20230817	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	120300	-1600	5	-1.31	24986200	208	3.90	120100	121100	120100	158400	85400	121900	120125.96	5.63	1	125833	123866	122633	120666	119433	123250	120050	462	36500	5000	90200	100	1	9230244	11104	4.32	0.47	12	0.00	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	519859	N	N	0	N	N
90	20230816	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	121900	-2700	5	-2.17	650433000	5327	106.14	124600	124600	121400	161900	87300	124600	122101.56	5.65	-1802	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	100	1	9230244	11252	4.38	0.48	12	0.06	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	521832	N	N	0	N	N
91	20230816	150319	57	100.00	KOSPI	유통업	N	N	N	N	N	121700	-2900	5	-2.33	578498900	4737	94.38	124600	124600	121400	161900	87300	124600	122123.47	5.65	-1619	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	100	1	9230244	11233	4.37	0.48	12	0.05	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	521832	N	N	0	N	N
92	20230816	140317	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	-2500	5	-2.01	476110400	3897	77.64	124600	124600	121400	161900	87300	124600	122173.57	5.65	-1327	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	100	1	9230244	11270	4.38	0.48	12	0.04	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	521832	N	N	0	N	N
93	20230816	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	-2500	5	-2.01	408769900	3345	66.65	124600	124600	121400	161900	87300	124600	122203.26	5.65	-1236	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	100	1	9230244	11270	4.38	0.48	12	0.04	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	521832	N	N	0	N	N
94	20230816	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	-2500	5	-2.01	343445300	2810	55.99	124600	124600	121400	161900	87300	124600	122222.53	5.65	-1203	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	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	521832	N	N	0	N	N
95	20230816	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	122700	-1900	5	-1.52	272602000	2231	44.45	124600	124600	121400	161900	87300	124600	122188.26	5.65	-1056	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	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	0.07	N	018670	5000	461 억	521832	N	N	0	N	N
96	20230816	100315	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	-2400	5	-1.93	151873100	1242	24.75	124600	124600	121500	161900	87300	124600	122281.08	5.65	-741	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	100	1	9230244	11279	4.39	0.48	12	0.01	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	521832	N	N	0	N	N
97	20230816	090316	57	100.00	KOSPI	유통업	N	N	N	N	N	124000	-600	5	-0.48	8082500	65	1.30	124600	124600	124000	161900	87300	124600	124346.15	5.65	-5	126466	125532	124566	123632	122666	125550	123650	462	37300	5000	92200	100	1	9230244	11446	4.45	0.49	12	0.00	27852.00	254415.00	137900	20230512	-10.08	99900	20221004	24.12	137900	-10.08	20230512	111000	11.71	20230103	137900	-10.08	20230512	99900	24.12	20221004	0.07	N	018670	5000	461 억	521832	N	N	0	N	N
98	20230814	160315	57	100.00	KOSPI	유통업	N	N	N	N	N	124600	-700	5	-0.56	618717900	4968	95.85	124600	125500	123600	162800	87800	125300	124540.64	5.65	-1004	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11501	4.47	0.49	12	0.05	27852.00	254415.00	137900	20230512	-9.64	99900	20221004	24.72	137900	-9.64	20230512	111000	12.25	20230103	137900	-9.64	20230512	99900	24.72	20221004	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
99	20230814	150314	57	100.00	KOSPI	유통업	N	N	N	N	N	123900	-1400	5	-1.12	569467400	4571	88.19	124600	125500	123600	162800	87800	125300	124582.67	5.65	-1077	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11436	4.45	0.49	12	0.05	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	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
100	20230814	140315	57	100.00	KOSPI	유통업	N	N	N	N	N	124100	-1200	5	-0.96	457928200	3672	70.85	124600	125500	123600	162800	87800	125300	124708.12	5.65	-972	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11455	4.46	0.49	12	0.04	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	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
101	20230814	130315	57	100.00	KOSPI	유통업	N	N	N	N	N	125200	-100	5	-0.08	372997700	2990	57.69	124600	125500	123600	162800	87800	125300	124748.39	5.65	-679	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11556	4.50	0.49	12	0.03	27852.00	254415.00	137900	20230512	-9.21	99900	20221004	25.33	137900	-9.21	20230512	111000	12.79	20230103	137900	-9.21	20230512	99900	25.33	20221004	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
102	20230814	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	125300	0	3	0.00	306049500	2455	47.37	124600	125500	123600	162800	87800	125300	124663.75	5.65	-379	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11565	4.50	0.49	12	0.03	27852.00	254415.00	137900	20230512	-9.14	99900	20221004	25.43	137900	-9.14	20230512	111000	12.88	20230103	137900	-9.14	20230512	99900	25.43	20221004	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
103	20230814	110313	57	100.00	KOSPI	유통업	N	N	N	N	N	125200	-100	5	-0.08	237046400	1904	36.74	124600	125500	123600	162800	87800	125300	124499.16	5.65	-177	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11556	4.50	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.21	99900	20221004	25.33	137900	-9.21	20230512	111000	12.79	20230103	137900	-9.21	20230512	99900	25.33	20221004	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
104	20230814	100313	57	100.00	KOSPI	유통업	N	N	N	N	N	123900	-1400	5	-1.12	123779300	996	19.22	124600	125400	123600	162800	87800	125300	124276.41	5.65	-324	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11436	4.45	0.49	12	0.01	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	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
105	20230814	090313	57	100.00	KOSPI	유통업	N	N	N	N	N	125100	-200	5	-0.16	15247200	122	2.35	124600	125400	124600	162800	87800	125300	124977.05	5.65	-59	126166	125732	124866	124432	123566	125950	124650	462	37500	5000	92720	100	1	9230244	11547	4.49	0.49	12	0.00	27852.00	254415.00	137900	20230512	-9.28	99900	20221004	25.23	137900	-9.28	20230512	111000	12.70	20230103	137900	-9.28	20230512	99900	25.23	20221004	0.06	N	018670	5000	461 억	521777	N	N	1	N	N
106	20230811	160313	57	100.00	KOSPI	유통업	N	N	N	N	N	125300	900	2	0.72	632006700	5076	44.37	124400	125300	124000	161700	87100	124400	124487.52	5.65	545	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11565	4.50	0.49	12	0.05	27852.00	254415.00	137900	20230512	-9.14	99900	20221004	25.43	137900	-9.14	20230512	111000	12.88	20230103	137900	-9.14	20230512	99900	25.43	20221004	0.06	N	018670	5000	461 억	521370	N	N	1	N	N
107	20230811	150311	57	100.00	KOSPI	유통업	N	N	N	N	N	124500	100	2	0.08	530899000	4267	37.30	124400	124900	124000	161700	87100	124400	124419.73	5.65	378	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11492	4.47	0.49	12	0.05	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	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
108	20230811	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	124200	-200	5	-0.16	366467500	2945	25.74	124400	124900	124000	161700	87100	124400	124437.18	5.65	-97	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11464	4.46	0.49	12	0.03	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	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
109	20230811	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	124400	0	3	0.00	272369300	2188	19.13	124400	124900	124000	161700	87100	124400	124483.23	5.65	-106	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11482	4.47	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.79	99900	20221004	24.52	137900	-9.79	20230512	111000	12.07	20230103	137900	-9.79	20230512	99900	24.52	20221004	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
110	20230811	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	124300	-100	5	-0.08	217006500	1743	15.24	124400	124900	124000	161700	87100	124400	124501.72	5.65	-37	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11473	4.46	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.86	99900	20221004	24.42	137900	-9.86	20230512	111000	11.98	20230103	137900	-9.86	20230512	99900	24.42	20221004	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
111	20230811	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	124400	0	3	0.00	165280000	1327	11.60	124400	124900	124000	161700	87100	124400	124551.62	5.65	-7	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11482	4.47	0.49	12	0.01	27852.00	254415.00	137900	20230512	-9.79	99900	20221004	24.52	137900	-9.79	20230512	111000	12.07	20230103	137900	-9.79	20230512	99900	24.52	20221004	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
112	20230811	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	124700	300	2	0.24	69232300	556	4.86	124400	124900	124000	161700	87100	124400	124518.53	5.65	172	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11510	4.48	0.49	12	0.01	27852.00	254415.00	137900	20230512	-9.57	99900	20221004	24.82	137900	-9.57	20230512	111000	12.34	20230103	137900	-9.57	20230512	99900	24.82	20221004	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
113	20230811	090310	57	100.00	KOSPI	유통업	N	N	N	N	N	124400	0	3	0.00	1368400	11	0.10	124400	124400	124400	161700	87100	124400	124400.00	5.65	-5	127133	125766	124633	123266	122133	125200	122700	462	37300	5000	92050	100	1	9230244	11482	4.47	0.49	12	0.00	27852.00	254415.00	137900	20230512	-9.79	99900	20221004	24.52	137900	-9.79	20230512	111000	12.07	20230103	137900	-9.79	20230512	99900	24.52	20221004	0.06	N	018670	5000	461 억	521370	N	N	21	N	N
114	20230810	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	124400	100	2	0.08	1424979900	11439	354.81	125000	126000	123500	161500	87100	124300	124572.07	5.62	-544	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	100	1	9230244	11482	4.47	0.49	12	0.12	27852.00	254415.00	137900	20230512	-9.79	99900	20221004	24.52	137900	-9.79	20230512	111000	12.07	20230103	137900	-9.79	20230512	99900	24.52	20221004	0.06	N	018670	5000	461 억	518424	N	N	21	N	N
115	20230810	150308	57	100.00	KOSPI	유통업	N	N	N	N	N	124000	-300	5	-0.24	1336726800	10727	332.72	125000	126000	123500	161500	87100	124300	124613.29	5.62	-519	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	100	1	9230244	11446	4.45	0.49	12	0.12	27852.00	254415.00	137900	20230512	-10.08	99900	20221004	24.12	137900	-10.08	20230512	111000	11.71	20230103	137900	-10.08	20230512	99900	24.12	20221004	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
116	20230810	140308	57	100.00	KOSPI	유통업	N	N	N	N	N	123800	-500	5	-0.40	1096851100	8794	272.77	125000	126000	123500	161500	87100	124300	124727.21	5.62	16	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	100	1	9230244	11427	4.44	0.49	12	0.10	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	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
117	20230810	130305	57	100.00	KOSPI	유통업	N	N	N	N	N	123900	-400	5	-0.32	889375400	7119	220.81	125000	126000	123700	161500	87100	124300	124929.82	5.62	834	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	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	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
118	20230810	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	124400	100	2	0.08	711368800	5687	176.40	125000	126000	123700	161500	87100	124300	125086.83	5.62	1202	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	100	1	9230244	11482	4.47	0.49	12	0.06	27852.00	254415.00	137900	20230512	-9.79	99900	20221004	24.52	137900	-9.79	20230512	111000	12.07	20230103	137900	-9.79	20230512	99900	24.52	20221004	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
119	20230810	110310	57	100.00	KOSPI	유통업	N	N	N	N	N	124800	500	2	0.40	277483500	2222	68.92	125000	126000	123700	161500	87100	124300	124880.06	5.62	-400	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	100	1	9230244	11519	4.48	0.49	12	0.02	27852.00	254415.00	137900	20230512	-9.50	99900	20221004	24.92	137900	-9.50	20230512	111000	12.43	20230103	137900	-9.50	20230512	99900	24.92	20221004	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
120	20230810	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	124000	-300	5	-0.24	192888200	1542	47.83	125000	126000	124000	161500	87100	124300	125089.62	5.62	-360	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	100	1	9230244	11446	4.45	0.49	12	0.02	27852.00	254415.00	137900	20230512	-10.08	99900	20221004	24.12	137900	-10.08	20230512	111000	11.71	20230103	137900	-10.08	20230512	99900	24.12	20221004	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
121	20230810	090310	57	100.00	KOSPI	유통업	N	N	N	N	N	125900	1600	2	1.29	52155300	416	12.90	125000	126000	125000	161500	87100	124300	125373.32	5.62	141	125166	124732	123866	123432	122566	124950	123650	462	37200	5000	91980	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	0.06	N	018670	5000	461 억	518424	N	N	4	N	N
122	20230809	160308	57	100.00	KOSPI	유통업	N	N	N	N	N	124300	400	2	0.32	395129500	3198	107.10	123000	124300	123000	161000	86800	123900	123555.08	5.61	618	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11473	4.46	0.49	12	0.03	27852.00	254415.00	137900	20230512	-9.86	99900	20221004	24.42	137900	-9.86	20230512	111000	11.98	20230103	137900	-9.86	20230512	99900	24.42	20221004	0.06	N	018670	5000	461 억	517726	N	N	4	N	N
123	20230809	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	123500	-400	5	-0.32	299455700	2423	81.15	123000	124100	123000	161000	86800	123900	123588.69	5.61	383	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11399	4.43	0.49	12	0.03	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	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
124	20230809	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	123700	-200	5	-0.16	219239000	1773	59.38	123000	124100	123000	161000	86800	123900	123654.12	5.61	336	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11418	4.44	0.49	12	0.02	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	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
125	20230809	130310	57	100.00	KOSPI	유통업	N	N	N	N	N	123700	-200	5	-0.16	173329900	1402	46.95	123000	124100	123000	161000	86800	123900	123630.26	5.61	267	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11418	4.44	0.49	12	0.02	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	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
126	20230809	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	123800	-100	5	-0.08	140047000	1133	37.94	123000	124100	123000	161000	86800	123900	123606.98	5.61	121	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11427	4.44	0.49	12	0.01	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	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
127	20230809	110308	57	100.00	KOSPI	유통업	N	N	N	N	N	123600	-300	5	-0.24	103048500	834	27.93	123000	124100	123000	161000	86800	123900	123558.94	5.61	-27	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11409	4.44	0.49	12	0.01	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	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
128	20230809	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	123400	-500	5	-0.40	54576100	442	14.80	123000	124100	123000	161000	86800	123900	123474.38	5.61	-95	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11390	4.43	0.49	12	0.00	27852.00	254415.00	137900	20230512	-10.51	99900	20221004	23.52	137900	-10.51	20230512	111000	11.17	20230103	137900	-10.51	20230512	99900	23.52	20221004	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
129	20230809	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	-800	5	-0.65	3214500	26	0.87	123000	124100	123000	161000	86800	123900	123624.00	5.61	-14	125300	124600	123400	122700	121500	124950	123050	462	37100	5000	91680	100	1	9230244	11362	4.42	0.48	12	0.00	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	0.06	N	018670	5000	461 억	517726	N	N	13	N	N
130	20230808	160310	57	100.00	KOSPI	유통업	N	N	N	N	N	123900	500	2	0.41	368032000	2984	86.95	123500	124100	122200	160400	86400	123400	123334.74	5.61	-380	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11436	4.45	0.49	12	0.03	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	0.06	N	018670	5000	461 억	517417	N	N	13	N	N
131	20230808	150307	57	100.00	KOSPI	유통업	N	N	N	N	N	123700	300	2	0.24	327895600	2660	77.51	123500	124100	122200	160400	86400	123400	123269.02	5.61	-246	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	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	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
132	20230808	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	123500	100	2	0.08	245971700	1998	58.22	123500	123600	122200	160400	86400	123400	123108.96	5.61	-128	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11399	4.43	0.49	12	0.02	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	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
133	20230808	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	123400	0	3	0.00	182881500	1487	43.33	123500	123500	122200	160400	86400	123400	122986.89	5.61	-90	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11390	4.43	0.49	12	0.02	27852.00	254415.00	137900	20230512	-10.51	99900	20221004	23.52	137900	-10.51	20230512	111000	11.17	20230103	137900	-10.51	20230512	99900	23.52	20221004	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
134	20230808	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	123200	-200	5	-0.16	148491300	1208	35.20	123500	123500	122200	160400	86400	123400	122923.26	5.61	-111	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11372	4.42	0.48	12	0.01	27852.00	254415.00	137900	20230512	-10.66	99900	20221004	23.32	137900	-10.66	20230512	111000	10.99	20230103	137900	-10.66	20230512	99900	23.32	20221004	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
135	20230808	110304	57	100.00	KOSPI	유통업	N	N	N	N	N	122900	-500	5	-0.41	116215100	946	27.56	123500	123500	122200	160400	86400	123400	122848.94	5.61	-101	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11344	4.41	0.48	12	0.01	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	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
136	20230808	100307	57	100.00	KOSPI	유통업	N	N	N	N	N	123200	-200	5	-0.16	66839100	544	15.85	123500	123500	122200	160400	86400	123400	122865.99	5.61	-69	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11372	4.42	0.48	12	0.01	27852.00	254415.00	137900	20230512	-10.66	99900	20221004	23.32	137900	-10.66	20230512	111000	10.99	20230103	137900	-10.66	20230512	99900	23.32	20221004	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
137	20230808	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	122600	-800	5	-0.65	10469000	85	2.48	123500	123500	122600	160400	86400	123400	123164.71	5.61	-18	124866	124132	122666	121932	120466	124500	122300	462	37000	5000	91310	100	1	9230244	11316	4.40	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.09	99900	20221004	22.72	137900	-11.09	20230512	111000	10.45	20230103	137900	-11.09	20230512	99900	22.72	20221004	0.06	N	018670	5000	461 억	517417	N	N	2	N	N
138	20230807	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	123400	800	2	0.65	400628100	3269	59.03	121200	123400	121200	159300	85900	122600	122552.67	5.60	-464	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	100	1	9230244	11390	4.43	0.49	12	0.04	27852.00	254415.00	137900	20230512	-10.51	99900	20221004	23.52	137900	-10.51	20230512	111000	11.17	20230103	137900	-10.51	20230512	99900	23.52	20221004	0.06	N	018670	5000	461 억	516815	N	N	2	N	N
139	20230807	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	123300	700	2	0.57	349499800	2854	51.53	121200	123300	121200	159300	85900	122600	122459.59	5.60	-452	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	100	1	9230244	11381	4.43	0.48	12	0.03	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	0.06	N	018670	5000	461 억	516815	N	N	0	N	N
140	20230807	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	200	2	0.16	244297800	1999	36.10	121200	123200	121200	159300	85900	122600	122209.81	5.60	-197	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	100	1	9230244	11335	4.41	0.48	12	0.02	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	516815	N	N	0	N	N
141	20230807	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	121700	-900	5	-0.73	153112000	1256	22.68	121200	122600	121200	159300	85900	122600	121903.90	5.60	-185	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	100	1	9230244	11233	4.37	0.48	12	0.01	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	0.06	N	018670	5000	461 억	516815	N	N	0	N	N
142	20230807	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	-500	5	-0.41	123252000	1011	18.26	121200	122600	121200	159300	85900	122600	121910.30	5.60	-141	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	100	1	9230244	11270	4.38	0.48	12	0.01	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	0.06	N	018670	5000	461 억	516815	N	N	0	N	N
143	20230807	110300	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	-100	5	-0.08	91238900	749	13.52	121200	122600	121200	159300	85900	122600	121813.24	5.60	-72	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	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	0.06	N	018670	5000	461 억	516815	N	N	0	N	N
144	20230807	100304	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	-600	5	-0.49	60559300	498	8.99	121200	122500	121200	159300	85900	122600	121603.02	5.60	-119	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	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	0.06	N	018670	5000	461 억	516815	N	N	0	N	N
145	20230807	090304	57	100.00	KOSPI	유통업	N	N	N	N	N	121500	-1100	5	-0.90	3398600	28	0.51	121200	122200	121200	159300	85900	122600	121333.33	5.60	-6	124466	123532	121966	121032	119466	124000	121500	462	36700	5000	90720	100	1	9230244	11215	4.36	0.48	12	0.00	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	0.06	N	018670	5000	461 억	516815	N	N	0	N	N
146	20230804	160301	57	100.00	KOSPI	유통업	N	N	N	N	N	122600	1300	2	1.07	672003200	5537	122.09	120800	122900	120400	157600	85000	121300	121365.74	5.57	1849	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	100	1	9230244	11316	4.40	0.48	12	0.06	27852.00	254415.00	137900	20230512	-11.09	99900	20221004	22.72	137900	-11.09	20230512	111000	10.45	20230103	137900	-11.09	20230512	99900	22.72	20221004	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
147	20230804	150303	57	100.00	KOSPI	유통업	N	N	N	N	N	122400	1100	2	0.91	625620100	5157	113.72	120800	122900	120400	157600	85000	121300	121314.74	5.57	1638	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	100	1	9230244	11298	4.39	0.48	12	0.06	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	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
148	20230804	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	1200	2	0.99	566843100	4677	103.13	120800	122900	120400	157600	85000	121300	121197.97	5.57	1633	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	100	1	9230244	11307	4.40	0.48	12	0.05	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	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
149	20230804	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	121900	600	2	0.49	508203400	4198	92.57	120800	122600	120400	157600	85000	121300	121058.34	5.57	1502	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	100	1	9230244	11252	4.38	0.48	12	0.05	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	514294	N	N	1	N	N
150	20230804	120302	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	700	2	0.58	489306000	4043	89.15	120800	122600	120400	157600	85000	121300	121025.34	5.57	1541	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	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	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
151	20230804	110302	57	100.00	KOSPI	유통업	N	N	N	N	N	121800	500	2	0.41	411476100	3402	75.02	120800	122600	120400	157600	85000	121300	120951.03	5.57	1372	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	100	1	9230244	11242	4.37	0.48	12	0.04	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	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
152	20230804	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	1000	2	0.82	319064800	2645	58.32	120800	122300	120400	157600	85000	121300	120628.91	5.57	1620	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	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	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
153	20230804	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	120700	-600	5	-0.49	1450600	12	0.26	120800	121100	120700	157600	85000	121300	120800.00	5.57	-6	123233	122266	121533	120566	119833	121900	120200	462	36300	5000	89760	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	0.06	N	018670	5000	461 억	514294	N	N	1	N	N
154	20230803	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	121300	-1600	5	-1.30	549201200	4522	56.29	122500	122500	120800	159700	86100	122900	121450.34	5.58	-826	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	100	1	9230244	11196	4.36	0.48	12	0.05	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	0.06	N	018670	5000	461 억	514706	N	N	1	N	N
155	20230803	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	120800	-2100	5	-1.71	503944400	4148	51.63	122500	122500	120800	159700	86100	122900	121490.26	5.58	-685	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	100	1	9230244	11150	4.34	0.47	12	0.04	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	514706	N	N	0	N	N
156	20230803	140259	57	100.00	KOSPI	유통업	N	N	N	N	N	121000	-1900	5	-1.55	414300600	3407	42.41	122500	122500	120900	159700	86100	122900	121602.00	5.58	-580	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	100	1	9230244	11169	4.34	0.48	12	0.04	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	514706	N	N	0	N	N
157	20230803	130301	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-1300	5	-1.06	334129900	2745	34.17	122500	122500	120900	159700	86100	122900	121722.24	5.58	-479	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	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	0.06	N	018670	5000	461 억	514706	N	N	0	N	N
158	20230803	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-1300	5	-1.06	289887300	2380	29.62	122500	122500	120900	159700	86100	122900	121800.46	5.58	-467	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	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	0.06	N	018670	5000	461 억	514706	N	N	0	N	N
159	20230803	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-1300	5	-1.06	205533400	1685	20.97	122500	122500	121500	159700	86100	122900	121977.18	5.58	-321	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	100	1	9230244	11224	4.37	0.48	12	0.02	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	0.06	N	018670	5000	461 억	514706	N	N	0	N	N
160	20230803	100259	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	-700	5	-0.57	32855400	269	3.35	122500	122500	121500	159700	86100	122900	122133.33	5.58	-78	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	100	1	9230244	11279	4.39	0.48	12	0.00	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	0.06	N	018670	5000	461 억	514706	N	N	0	N	N
161	20230803	090259	57	100.00	KOSPI	유통업	N	N	N	N	N	121600	-1300	5	-1.06	5370300	44	0.55	122500	122500	121600	159700	86100	122900	122011.90	5.58	-39	124300	123600	122500	121800	120700	123950	122150	462	36800	5000	90940	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	0.06	N	018670	5000	461 억	514706	N	N	0	N	N
162	20230802	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	122900	0	3	0.00	981718600	8034	122.79	122600	123200	121400	159700	86100	122900	122195.41	5.54	3379	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11344	4.41	0.48	12	0.09	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	0.06	N	018670	5000	461 억	511165	N	N	75	N	N
163	20230802	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	-800	5	-0.65	921938200	7546	115.33	122600	123200	121400	159700	86100	122900	122175.75	5.54	3264	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11270	4.38	0.48	12	0.08	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	0.06	N	018670	5000	461 억	511165	N	N	75	N	N
164	20230802	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	-700	5	-0.57	811342900	6640	101.48	122600	123200	121400	159700	86100	122900	122190.20	5.54	2836	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11279	4.39	0.48	12	0.07	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	0.06	N	018670	5000	461 억	511165	N	N	75	N	N
165	20230802	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	123100	200	2	0.16	712929200	5836	89.19	122600	123200	121400	159700	86100	122900	122160.59	5.54	2462	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11362	4.42	0.48	12	0.06	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	0.06	N	018670	5000	461 억	511165	N	N	75	N	N
166	20230802	120256	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	-100	5	-0.08	632538100	5182	79.20	122600	122800	121400	159700	86100	122900	122064.47	5.54	2212	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11335	4.41	0.48	12	0.06	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	511165	N	N	75	N	N
167	20230802	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	122500	-400	5	-0.33	525046200	4304	65.78	122600	122700	121400	159700	86100	122900	121990.29	5.54	1990	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11307	4.40	0.48	12	0.05	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	0.06	N	018670	5000	461 억	511165	N	N	75	N	N
168	20230802	100258	57	100.00	KOSPI	유통업	N	N	N	N	N	122000	-900	5	-0.73	242956600	1993	30.46	122600	122700	121400	159700	86100	122900	121904.97	5.54	444	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11261	4.38	0.48	12	0.02	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	511165	N	N	75	N	N
169	20230802	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	121700	-1200	5	-0.98	2567100	21	0.32	122600	122600	121700	159700	86100	122900	122242.86	5.54	-5	125233	124066	122333	121166	119433	123200	120300	462	36800	5000	90940	100	1	9230244	11233	4.37	0.48	12	0.00	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	0.06	N	018670	5000	461 억	511165	N	N	75	N	N
170	20230801	160259	57	100.00	KOSPI	유통업	N	N	N	N	N	122900	1100	2	0.90	797274400	6531	110.92	123500	123500	120600	158300	85300	121800	122074.38	5.54	-1515	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	100	1	9230244	11344	4.41	0.48	12	0.07	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	510984	N	N	75	N	N
171	20230801	150255	57	100.00	KOSPI	유통업	N	N	N	N	N	122800	1000	2	0.82	697713000	5720	97.15	123500	123500	120600	158300	85300	121800	121977.80	5.54	-1414	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	100	1	9230244	11335	4.41	0.48	12	0.06	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	510984	N	N	924	N	N
172	20230801	140301	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	500	2	0.41	565680300	4643	78.86	123500	123500	120600	158300	85300	121800	121835.09	5.54	-1682	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	100	1	9230244	11289	4.39	0.48	12	0.05	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	0.05	N	018670	5000	461 억	510984	N	N	924	N	N
173	20230801	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	500	2	0.41	508132100	4172	70.86	123500	123500	120600	158300	85300	121800	121795.81	5.54	-1610	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	100	1	9230244	11289	4.39	0.48	12	0.05	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	0.05	N	018670	5000	461 억	510984	N	N	924	N	N
174	20230801	120257	57	100.00	KOSPI	유통업	N	N	N	N	N	122200	400	2	0.33	454355400	3732	63.38	123500	123500	120600	158300	85300	121800	121745.82	5.54	-1736	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	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	0.05	N	018670	5000	461 억	510984	N	N	924	N	N
175	20230801	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	122100	300	2	0.25	366679900	3013	51.17	123500	123500	120600	158300	85300	121800	121699.27	5.54	-1576	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	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	510984	N	N	924	N	N
176	20230801	100257	57	100.00	KOSPI	유통업	N	N	N	N	N	122300	500	2	0.41	305503300	2513	42.68	123500	123500	120600	158300	85300	121800	121569.16	5.54	-1381	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	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	0.05	N	018670	5000	461 억	510984	N	N	924	N	N
177	20230801	090255	57	100.00	KOSPI	유통업	N	N	N	N	N	122600	800	2	0.66	17988100	146	2.48	123500	123500	122500	158300	85300	121800	123206.16	5.54	-25	125266	123532	122366	120632	119466	122950	120050	462	36500	5000	90130	100	1	9230244	11316	4.40	0.48	12	0.00	27852.00	254415.00	137900	20230512	-11.09	99900	20221004	22.72	137900	-11.09	20230512	111000	10.45	20230103	137900	-11.09	20230512	99900	22.72	20221004	0.05	N	018670	5000	461 억	510984	N	N	924	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History