KissMeData/452260/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	settlingMonth	volumeTurnoverRate	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	161255	50.00	KOSPI		유통업	N	N	N	N	50	N	1316	54	2	4.28	2061592416	1586644	125.05	1271	1320	1263	1640	884	1262	1299.30	11.72	0	10587	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2551	12	0.82	2650	20230331	-50.34	1182	20230727	11.34	2650	-50.34	20230331	1182	11.34	20230727	2650	-50.34	20230331	1182	11.34	20230727	2.27	N	452260	500	969 억	22720028	N	N	702	N	N
3	20230731	151252	50.00	KOSPI		유통업	N	N	N	N	50	N	1314	52	2	4.12	1963462403	1512046	119.17	1271	1320	1263	1640	884	1262	1298.55	11.72	0	-1880	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2547	12	0.78	2650	20230331	-50.42	1182	20230727	11.17	2650	-50.42	20230331	1182	11.17	20230727	2650	-50.42	20230331	1182	11.17	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
4	20230731	141259	50.00	KOSPI		유통업	N	N	N	N	50	N	1305	43	2	3.41	1671765866	1290014	101.67	1271	1319	1263	1640	884	1262	1295.93	11.72	0	67816	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2530	12	0.67	2650	20230331	-50.75	1182	20230727	10.41	2650	-50.75	20230331	1182	10.41	20230727	2650	-50.75	20230331	1182	10.41	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
5	20230731	131303	50.00	KOSPI		유통업	N	N	N	N	50	N	1309	47	2	3.72	1382860348	1069741	84.31	1271	1313	1263	1640	884	1262	1292.71	11.72	0	100408	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2538	12	0.55	2650	20230331	-50.60	1182	20230727	10.74	2650	-50.60	20230331	1182	10.74	20230727	2650	-50.60	20230331	1182	10.74	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
6	20230731	121311	50.00	KOSPI		유통업	N	N	N	N	50	N	1303	41	2	3.25	1173012886	909022	71.64	1271	1310	1263	1640	884	1262	1290.41	11.72	0	106033	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2526	12	0.47	2650	20230331	-50.83	1182	20230727	10.24	2650	-50.83	20230331	1182	10.24	20230727	2650	-50.83	20230331	1182	10.24	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
7	20230731	111312	50.00	KOSPI		유통업	N	N	N	N	50	N	1297	35	2	2.77	728201808	566644	44.66	1271	1300	1263	1640	884	1262	1285.11	11.72	0	8707	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2514	12	0.29	2650	20230331	-51.06	1182	20230727	9.73	2650	-51.06	20230331	1182	9.73	20230727	2650	-51.06	20230331	1182	9.73	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
8	20230731	101309	50.00	KOSPI		유통업	N	N	N	N	50	N	1296	34	2	2.69	513274919	400897	31.60	1271	1299	1263	1640	884	1262	1280.32	11.72	0	9880	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2512	12	0.21	2650	20230331	-51.09	1182	20230727	9.64	2650	-51.09	20230331	1182	9.64	20230727	2650	-51.09	20230331	1182	9.64	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
9	20230731	091257	50.00	KOSPI		유통업	N	N	N	N	50	N	1278	16	2	1.27	82237117	64442	5.08	1271	1289	1266	1640	884	1262	1276.14	11.72	0	5194	1303	1282	1262	1241	1221	1272	1231	969	378	500	930	1	1	193859610	2478	12	0.03	2650	20230331	-51.77	1182	20230727	8.12	2650	-51.77	20230331	1182	8.12	20230727	2650	-51.77	20230331	1182	8.12	20230727	2.27	N	452260	500	969 억	22720028	N	N	32	N	N
10	20230728	161259	50.00	KOSPI		유통업	N	N	N	N	50	N	1262	-25	5	-1.94	1594254608	1263393	35.35	1283	1283	1242	1673	901	1287	1261.88	11.66	0	104732	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2447	12	0.65	2650	20230331	-52.38	1182	20230727	6.77	2650	-52.38	20230331	1182	6.77	20230727	2650	-52.38	20230331	1182	6.77	20230727	2.29	N	452260	500	969 억	22605033	N	N	32	N	N
11	20230728	151254	50.00	KOSPI		유통업	N	N	N	N	50	N	1265	-22	5	-1.71	1523801171	1207614	33.79	1283	1283	1242	1673	901	1287	1261.83	11.66	0	100845	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2452	12	0.62	2650	20230331	-52.26	1182	20230727	7.02	2650	-52.26	20230331	1182	7.02	20230727	2650	-52.26	20230331	1182	7.02	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
12	20230728	141254	50.00	KOSPI		유통업	N	N	N	N	50	N	1268	-19	5	-1.48	1325780582	1050856	29.40	1283	1283	1242	1673	901	1287	1261.62	11.66	0	119913	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2458	12	0.54	2650	20230331	-52.15	1182	20230727	7.28	2650	-52.15	20230331	1182	7.28	20230727	2650	-52.15	20230331	1182	7.28	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
13	20230728	131257	50.00	KOSPI		유통업	N	N	N	N	50	N	1263	-24	5	-1.86	1206849506	956691	26.77	1283	1283	1242	1673	901	1287	1261.48	11.66	0	151453	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2448	12	0.49	2650	20230331	-52.34	1182	20230727	6.85	2650	-52.34	20230331	1182	6.85	20230727	2650	-52.34	20230331	1182	6.85	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
14	20230728	121255	50.00	KOSPI		유통업	N	N	N	N	50	N	1266	-21	5	-1.63	1057024926	838266	23.45	1283	1283	1242	1673	901	1287	1260.97	11.66	0	185842	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2454	12	0.43	2650	20230331	-52.23	1182	20230727	7.11	2650	-52.23	20230331	1182	7.11	20230727	2650	-52.23	20230331	1182	7.11	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
15	20230728	111301	50.00	KOSPI		유통업	N	N	N	N	50	N	1269	-18	5	-1.40	776707462	616158	17.24	1283	1283	1242	1673	901	1287	1260.57	11.66	0	165905	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2460	12	0.32	2650	20230331	-52.11	1182	20230727	7.36	2650	-52.11	20230331	1182	7.36	20230727	2650	-52.11	20230331	1182	7.36	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
16	20230728	101252	50.00	KOSPI		유통업	N	N	N	N	50	N	1266	-21	5	-1.63	645095076	512441	14.34	1283	1283	1242	1673	901	1287	1258.87	11.66	0	125481	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2454	12	0.26	2650	20230331	-52.23	1182	20230727	7.11	2650	-52.23	20230331	1182	7.11	20230727	2650	-52.23	20230331	1182	7.11	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
17	20230728	091301	50.00	KOSPI		유통업	N	N	N	N	50	N	1266	-21	5	-1.63	436028676	347097	9.71	1283	1283	1242	1673	901	1287	1256.22	11.66	0	105657	1421	1354	1268	1201	1115	1387	1234	969	386	500	950	1	1	193859610	2454	12	0.18	2650	20230331	-52.23	1182	20230727	7.11	2650	-52.23	20230331	1182	7.11	20230727	2650	-52.23	20230331	1182	7.11	20230727	2.29	N	452260	500	969 억	22605033	N	N	0	N	N
18	20230727	161252	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1287	84	2	6.98	4585533902	3550803	118.16	1182	1335	1182	1563	843	1203	1291.41	11.42	41686	540409	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2495	12	1.83	2650	20230331	-51.43	1182	20230727	8.88	2650	-51.43	20230331	1182	8.88	20230727	2650	-51.43	20230331	1182	8.88	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
19	20230727	151253	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1289	86	2	7.15	4484502369	3472263	115.54	1182	1335	1182	1563	843	1203	1291.52	11.42	41686	525194	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2499	12	1.79	2650	20230331	-51.36	1182	20230727	9.05	2650	-51.36	20230331	1182	9.05	20230727	2650	-51.36	20230331	1182	9.05	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
20	20230727	141247	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1302	99	2	8.23	4082075855	3160673	105.17	1182	1335	1182	1563	843	1203	1291.52	11.42	41686	416200	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2524	12	1.63	2650	20230331	-50.87	1182	20230727	10.15	2650	-50.87	20230331	1182	10.15	20230727	2650	-50.87	20230331	1182	10.15	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
21	20230727	131244	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1307	104	2	8.65	3823098967	2962120	98.57	1182	1335	1182	1563	843	1203	1290.66	11.42	41686	340908	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2534	12	1.53	2650	20230331	-50.68	1182	20230727	10.58	2650	-50.68	20230331	1182	10.58	20230727	2650	-50.68	20230331	1182	10.58	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
22	20230727	121248	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1321	118	2	9.81	3350426258	2603368	86.63	1182	1335	1182	1563	843	1203	1286.96	11.42	41686	291650	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2561	12	1.34	2650	20230331	-50.15	1182	20230727	11.76	2650	-50.15	20230331	1182	11.76	20230727	2650	-50.15	20230331	1182	11.76	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
23	20230727	111250	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1306	103	2	8.56	2499890661	1954432	65.04	1182	1335	1182	1563	843	1203	1279.09	11.42	41686	216489	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2532	12	1.01	2650	20230331	-50.72	1182	20230727	10.49	2650	-50.72	20230331	1182	10.49	20230727	2650	-50.72	20230331	1182	10.49	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
24	20230727	101246	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1247	44	2	3.66	612634223	497447	16.55	1182	1247	1182	1563	843	1203	1231.56	11.42	41686	188738	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2417	12	0.26	2650	20230331	-52.94	1182	20230727	5.50	2650	-52.94	20230331	1182	5.50	20230727	2650	-52.94	20230331	1182	5.50	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
25	20230727	091246	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1220	17	2	1.41	190776633	156643	5.21	1182	1247	1182	1563	843	1203	1217.91	11.42	41686	44676	1291	1247	1216	1172	1141	1231	1156	969	360	500	890	1	1	193859610	2365	12	0.08	2650	20230331	-53.96	1182	20230727	3.21	2650	-53.96	20230331	1182	3.21	20230727	2650	-53.96	20230331	1182	3.21	20230727	2.32	N	452260	500	969 억	22132302	N	N	1020	N	N
26	20230726	161244	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1203	-60	5	-4.75	3611920951	2993921	195.10	1251	1260	1185	1641	885	1263	1206.42	11.40	0	373043	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2332	12	1.54	2650	20230331	-54.60	1185	20230726	1.52	2650	-54.60	20230331	1185	1.52	20230726	2650	-54.60	20230331	1185	1.52	20230726	2.37	N	452260	500	969 억	22090616	N	N	1020	N	N
27	20230726	151249	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1208	-55	5	-4.35	3550506599	2942940	191.78	1251	1260	1185	1641	885	1263	1206.45	11.40	0	355788	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2342	12	1.52	2650	20230331	-54.42	1185	20230726	1.94	2650	-54.42	20230331	1185	1.94	20230726	2650	-54.42	20230331	1185	1.94	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
28	20230726	141239	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1189	-74	5	-5.86	3148374535	2608166	169.96	1251	1260	1185	1641	885	1263	1207.12	11.40	0	234822	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2305	12	1.35	2650	20230331	-55.13	1185	20230726	0.34	2650	-55.13	20230331	1185	0.34	20230726	2650	-55.13	20230331	1185	0.34	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
29	20230726	131234	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1190	-73	5	-5.78	2670262076	2206500	143.79	1251	1260	1189	1641	885	1263	1210.18	11.40	0	128195	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2307	12	1.14	2650	20230331	-55.09	1189	20230726	0.08	2650	-55.09	20230331	1189	0.08	20230726	2650	-55.09	20230331	1189	0.08	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
30	20230726	121241	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1196	-67	5	-5.30	2241213763	1846931	120.35	1251	1260	1191	1641	885	1263	1213.47	11.40	0	205710	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2319	12	0.95	2650	20230331	-54.87	1191	20230726	0.42	2650	-54.87	20230331	1191	0.42	20230726	2650	-54.87	20230331	1191	0.42	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
31	20230726	111234	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1198	-65	5	-5.15	1833852338	1507386	98.23	1251	1260	1191	1641	885	1263	1216.57	11.40	0	152803	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2322	12	0.78	2650	20230331	-54.79	1191	20230726	0.59	2650	-54.79	20230331	1191	0.59	20230726	2650	-54.79	20230331	1191	0.59	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
32	20230726	101243	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1210	-53	5	-4.20	1192483396	973149	63.42	1251	1260	1206	1641	885	1263	1225.38	11.40	0	29156	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2346	12	0.50	2650	20230331	-54.34	1206	20230726	0.33	2650	-54.34	20230331	1206	0.33	20230726	2650	-54.34	20230331	1206	0.33	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
33	20230726	091238	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1230	-33	5	-2.61	407940515	328501	21.41	1251	1260	1227	1641	885	1263	1241.81	11.40	0	-91911	1297	1280	1268	1251	1239	1274	1245	969	378	500	930	1	1	193859610	2384	12	0.17	2650	20230331	-53.58	1227	20230726	0.24	2650	-53.58	20230331	1227	0.24	20230726	2650	-53.58	20230331	1227	0.24	20230726	2.37	N	452260	500	969 억	22090616	N	N	583	N	N
34	20230725	161233	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1263	-22	5	-1.71	1929976251	1525118	73.84	1273	1285	1256	1670	900	1285	1265.47	11.28	0	401430	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2448	12	0.79	2650	20230331	-52.34	1256	20230725	0.56	2650	-52.34	20230331	1256	0.56	20230725	2650	-52.34	20230331	1256	0.56	20230725	2.42	N	452260	500	969 억	21862448	N	N	583	N	N
35	20230725	151221	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1259	-26	5	-2.02	1854227823	1465059	70.94	1273	1285	1256	1670	900	1285	1265.63	11.28	0	385695	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2441	12	0.76	2650	20230331	-52.49	1256	20230725	0.24	2650	-52.49	20230331	1256	0.24	20230725	2650	-52.49	20230331	1256	0.24	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
36	20230725	141219	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1267	-18	5	-1.40	1629623221	1287189	62.32	1273	1285	1256	1670	900	1285	1266.03	11.28	0	350281	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2456	12	0.66	2650	20230331	-52.19	1256	20230725	0.88	2650	-52.19	20230331	1256	0.88	20230725	2650	-52.19	20230331	1256	0.88	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
37	20230725	131230	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1275	-10	5	-0.78	1388043383	1096763	53.10	1273	1285	1256	1670	900	1285	1265.58	11.28	0	356953	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2472	12	0.57	2650	20230331	-51.89	1256	20230725	1.51	2650	-51.89	20230331	1256	1.51	20230725	2650	-51.89	20230331	1256	1.51	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
38	20230725	121230	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1283	-2	5	-0.16	1256766326	994121	48.13	1273	1285	1256	1670	900	1285	1264.20	11.28	0	359798	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2487	12	0.51	2650	20230331	-51.58	1256	20230725	2.15	2650	-51.58	20230331	1256	2.15	20230725	2650	-51.58	20230331	1256	2.15	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
39	20230725	111227	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1269	-16	5	-1.25	1019978738	808030	39.12	1273	1285	1256	1670	900	1285	1262.30	11.28	0	301121	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2460	12	0.42	2650	20230331	-52.11	1256	20230725	1.04	2650	-52.11	20230331	1256	1.04	20230725	2650	-52.11	20230331	1256	1.04	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
40	20230725	101227	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1258	-27	5	-2.10	636604859	504291	24.42	1273	1285	1256	1670	900	1285	1262.38	11.28	0	126315	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2439	12	0.26	2650	20230331	-52.53	1256	20230725	0.16	2650	-52.53	20230331	1256	0.16	20230725	2650	-52.53	20230331	1256	0.16	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
41	20230725	091224	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1264	-21	5	-1.63	127427029	100285	4.86	1273	1285	1257	1670	900	1285	1270.65	11.28	0	-1316	1349	1317	1301	1269	1253	1309	1261	969	385	500	950	1	1	193859610	2450	12	0.05	2650	20230331	-52.30	1257	20230725	0.56	2650	-52.30	20230331	1257	0.56	20230725	2650	-52.30	20230331	1257	0.56	20230725	2.42	N	452260	500	969 억	21862448	N	N	87	N	N
42	20230724	161225	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1285	-50	5	-3.75	2651689399	2051987	209.66	1333	1333	1285	1735	935	1335	1292.27	11.21	0	325043	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2491	12	1.06	2650	20230331	-51.51	1285	20230724	0.00	2650	-51.51	20230331	1285	0.00	20230724	2650	-51.51	20230331	1285	0.00	20230724	2.38	N	452260	500	969 억	21725305	N	N	87	N	N
43	20230724	151221	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1287	-48	5	-3.60	2504404237	1937446	197.96	1333	1333	1285	1735	935	1335	1292.63	11.21	0	341840	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2495	12	1.00	2650	20230331	-51.43	1285	20230724	0.16	2650	-51.43	20230331	1285	0.16	20230724	2650	-51.43	20230331	1285	0.16	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
44	20230724	141220	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1289	-46	5	-3.45	2257693851	1745800	178.38	1333	1333	1286	1735	935	1335	1293.21	11.21	0	282572	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2499	12	0.90	2650	20230331	-51.36	1286	20230724	0.23	2650	-51.36	20230331	1286	0.23	20230724	2650	-51.36	20230331	1286	0.23	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
45	20230724	131219	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1290	-45	5	-3.37	1903856621	1471168	150.32	1333	1333	1286	1735	935	1335	1294.11	11.21	0	171298	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2501	12	0.76	2650	20230331	-51.32	1286	20230724	0.31	2650	-51.32	20230331	1286	0.31	20230724	2650	-51.32	20230331	1286	0.31	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
46	20230724	121221	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1288	-47	5	-3.52	1705100816	1317006	134.56	1333	1333	1286	1735	935	1335	1294.68	11.21	0	130733	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2497	12	0.68	2650	20230331	-51.40	1286	20230724	0.16	2650	-51.40	20230331	1286	0.16	20230724	2650	-51.40	20230331	1286	0.16	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
47	20230724	111226	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1292	-43	5	-3.22	1267111925	976991	99.82	1333	1333	1290	1735	935	1335	1296.95	11.21	0	58822	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2505	12	0.50	2650	20230331	-51.25	1290	20230724	0.16	2650	-51.25	20230331	1290	0.16	20230724	2650	-51.25	20230331	1290	0.16	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
48	20230724	101214	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1293	-42	5	-3.15	963359378	741942	75.81	1333	1333	1291	1735	935	1335	1298.43	11.21	0	-21676	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2507	12	0.38	2650	20230331	-51.21	1291	20230724	0.15	2650	-51.21	20230331	1291	0.15	20230724	2650	-51.21	20230331	1291	0.15	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
49	20230724	091223	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1301	-34	5	-2.55	289472087	221311	22.61	1333	1333	1301	1735	935	1335	1307.99	11.21	0	-37967	1362	1348	1341	1327	1320	1345	1324	969	400	500	980	1	1	193859610	2522	12	0.11	2650	20230331	-50.91	1301	20230724	0.00	2650	-50.91	20230331	1301	0.00	20230724	2650	-50.91	20230331	1301	0.00	20230724	2.38	N	452260	500	969 억	21725305	N	N	0	N	N
50	20230721	161209	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1335	-21	5	-1.55	1286653527	961012	107.81	1347	1355	1334	1762	950	1356	1338.88	11.25	0	3495	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2588	12	0.50	2650	20230331	-49.62	1334	20230721	0.07	2650	-49.62	20230331	1334	0.07	20230721	2650	-49.62	20230331	1334	0.07	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
51	20230721	151211	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1336	-20	5	-1.47	1213661648	906334	101.68	1347	1355	1335	1762	950	1356	1339.09	11.25	0	11905	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2590	12	0.47	2650	20230331	-49.58	1335	20230721	0.07	2650	-49.58	20230331	1335	0.07	20230721	2650	-49.58	20230331	1335	0.07	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
52	20230721	141206	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1338	-18	5	-1.33	892260423	665860	74.70	1347	1355	1337	1762	950	1356	1340.01	11.25	0	15725	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2594	12	0.34	2650	20230331	-49.51	1337	20230721	0.07	2650	-49.51	20230331	1337	0.07	20230721	2650	-49.51	20230331	1337	0.07	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
53	20230721	131211	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1338	-18	5	-1.33	807628626	602608	67.61	1347	1355	1337	1762	950	1356	1340.22	11.25	0	13381	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2594	12	0.31	2650	20230331	-49.51	1337	20230721	0.07	2650	-49.51	20230331	1337	0.07	20230721	2650	-49.51	20230331	1337	0.07	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
54	20230721	121225	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1338	-18	5	-1.33	692834655	516806	57.98	1347	1355	1337	1762	950	1356	1340.61	11.25	0	11600	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2594	12	0.27	2650	20230331	-49.51	1337	20230721	0.07	2650	-49.51	20230331	1337	0.07	20230721	2650	-49.51	20230331	1337	0.07	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
55	20230721	111223	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1342	-14	5	-1.03	488616908	364321	40.87	1347	1355	1337	1762	950	1356	1341.17	11.25	0	-15875	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2602	12	0.19	2650	20230331	-49.36	1337	20230721	0.37	2650	-49.36	20230331	1337	0.37	20230721	2650	-49.36	20230331	1337	0.37	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
56	20230721	101221	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1339	-17	5	-1.25	376109211	280460	31.46	1347	1355	1337	1762	950	1356	1341.04	11.25	0	-26590	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2596	12	0.14	2650	20230331	-49.47	1337	20230721	0.15	2650	-49.47	20230331	1337	0.15	20230721	2650	-49.47	20230331	1337	0.15	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
57	20230721	091217	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1342	-14	5	-1.03	102723988	76434	8.57	1347	1355	1340	1762	950	1356	1343.96	11.25	0	-26692	1412	1383	1369	1340	1326	1377	1334	969	406	500	1000	1	1	193859610	2602	12	0.04	2650	20230331	-49.36	1340	20230721	0.15	2650	-49.36	20230331	1340	0.15	20230721	2650	-49.36	20230331	1340	0.15	20230721	2.43	N	452260	500	969 억	21813735	N	N	361	N	N
58	20230720	161204	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1356	-19	5	-1.38	1184206374	869830	101.82	1383	1398	1355	1787	963	1375	1361.47	11.34	0	-79655	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2629	12	0.45	2650	20230331	-48.83	1355	20230720	0.07	2650	-48.83	20230331	1355	0.07	20230720	2650	-48.83	20230331	1355	0.07	20230720	2.42	N	452260	500	969 억	21987036	N	N	361	N	N
59	20230720	151204	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1357	-18	5	-1.31	1085707558	797219	93.32	1383	1398	1355	1787	963	1375	1361.87	11.34	0	-74420	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2631	12	0.41	2650	20230331	-48.79	1355	20230720	0.15	2650	-48.79	20230331	1355	0.15	20230720	2650	-48.79	20230331	1355	0.15	20230720	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
60	20230720	141203	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1360	-15	5	-1.09	876715852	643341	75.31	1383	1398	1355	1787	963	1375	1362.75	11.34	0	-63997	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2636	12	0.33	2650	20230331	-48.68	1355	20230720	0.37	2650	-48.68	20230331	1355	0.37	20230720	2650	-48.68	20230331	1355	0.37	20230720	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
61	20230720	131205	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1363	-12	5	-0.87	731370584	536508	62.81	1383	1398	1355	1787	963	1375	1363.21	11.34	0	-34160	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2642	12	0.28	2650	20230331	-48.57	1355	20230720	0.59	2650	-48.57	20230331	1355	0.59	20230720	2650	-48.57	20230331	1355	0.59	20230720	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
62	20230720	121214	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1362	-13	5	-0.95	670235839	491599	57.55	1383	1398	1355	1787	963	1375	1363.38	11.34	0	-38079	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2640	12	0.25	2650	20230331	-48.60	1355	20230720	0.52	2650	-48.60	20230331	1355	0.52	20230720	2650	-48.60	20230331	1355	0.52	20230720	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
63	20230720	111210	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1360	-15	5	-1.09	590441220	432925	50.68	1383	1398	1355	1787	963	1375	1363.84	11.34	0	-38733	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2636	12	0.22	2650	20230331	-48.68	1355	20230720	0.37	2650	-48.68	20230331	1355	0.37	20230720	2650	-48.68	20230331	1355	0.37	20230720	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
64	20230720	101156	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1361	-14	5	-1.02	344720106	252045	29.51	1383	1398	1356	1787	963	1375	1367.69	11.34	0	-42619	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2638	12	0.13	2650	20230331	-48.64	1356	20230720	0.37	2650	-48.64	20230331	1356	0.37	20230720	2650	-48.64	20230331	1356	0.37	20230720	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
65	20230720	091200	50.00	KOSPI		유통업	N	N	N	N	50	N	1370	-5	5	-0.36	111896806	81085	9.49	1383	1398	1367	1787	963	1375	1379.99	11.34	0	-38156	1400	1387	1377	1364	1354	1382	1359	969	412	500	1010	1	1	193859610	2656	12	0.04	2650	20230331	-48.30	1366	20230707	0.29	2650	-48.30	20230331	1366	0.29	20230707	2650	-48.30	20230331	1366	0.29	20230707	2.42	N	452260	500	969 억	21987036	N	N	479	N	N
66	20230719	161221	50.00	KOSPI		유통업	N	N	N	N	50	N	1375	-10	5	-0.72	1157024338	842522	96.12	1386	1390	1367	1800	970	1385	1373.28	11.34	0	124864	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2666	12	0.43	2650	20230331	-48.11	1366	20230707	0.66	2650	-48.11	20230331	1366	0.66	20230707	2650	-48.11	20230331	1366	0.66	20230707	2.46	N	452260	500	969 억	21978204	N	N	479	N	N
67	20230719	151221	50.00	KOSPI		유통업	N	N	N	N	50	N	1372	-13	5	-0.94	1095785949	797942	91.04	1386	1390	1367	1800	970	1385	1373.27	11.34	0	115884	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2660	12	0.41	2650	20230331	-48.23	1366	20230707	0.44	2650	-48.23	20230331	1366	0.44	20230707	2650	-48.23	20230331	1366	0.44	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
68	20230719	141225	50.00	KOSPI		유통업	N	N	N	N	50	N	1371	-14	5	-1.01	892129650	649229	74.07	1386	1390	1368	1800	970	1385	1374.14	11.34	0	85326	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2658	12	0.33	2650	20230331	-48.26	1366	20230707	0.37	2650	-48.26	20230331	1366	0.37	20230707	2650	-48.26	20230331	1366	0.37	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
69	20230719	131208	50.00	KOSPI		유통업	N	N	N	N	50	N	1375	-10	5	-0.72	739570803	538070	61.39	1386	1390	1368	1800	970	1385	1374.49	11.34	0	69724	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2666	12	0.28	2650	20230331	-48.11	1366	20230707	0.66	2650	-48.11	20230331	1366	0.66	20230707	2650	-48.11	20230331	1366	0.66	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
70	20230719	121228	50.00	KOSPI		유통업	N	N	N	N	50	N	1378	-7	5	-0.51	655578238	477016	54.42	1386	1390	1368	1800	970	1385	1374.33	11.34	0	58055	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2671	12	0.25	2650	20230331	-48.00	1366	20230707	0.88	2650	-48.00	20230331	1366	0.88	20230707	2650	-48.00	20230331	1366	0.88	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
71	20230719	111224	50.00	KOSPI		유통업	N	N	N	N	50	N	1374	-11	5	-0.79	593150502	431648	49.25	1386	1390	1368	1800	970	1385	1374.15	11.34	0	51289	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2664	12	0.22	2650	20230331	-48.15	1366	20230707	0.59	2650	-48.15	20230331	1366	0.59	20230707	2650	-48.15	20230331	1366	0.59	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
72	20230719	101213	50.00	KOSPI		유통업	N	N	N	N	50	N	1372	-13	5	-0.94	412886070	300417	34.27	1386	1390	1368	1800	970	1385	1374.38	11.34	0	-16465	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2660	12	0.15	2650	20230331	-48.23	1366	20230707	0.44	2650	-48.23	20230331	1366	0.44	20230707	2650	-48.23	20230331	1366	0.44	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
73	20230719	091213	50.00	KOSPI		유통업	N	N	N	N	50	N	1372	-13	5	-0.94	175533248	127251	14.52	1386	1390	1370	1800	970	1385	1379.43	11.34	0	-44464	1424	1404	1392	1372	1360	1398	1366	969	415	500	1020	1	1	193859610	2660	12	0.07	2650	20230331	-48.23	1366	20230707	0.44	2650	-48.23	20230331	1366	0.44	20230707	2650	-48.23	20230331	1366	0.44	20230707	2.46	N	452260	500	969 억	21978204	N	N	793	N	N
74	20230718	161212	50.00	KOSPI		유통업	N	N	N	N	50	N	1385	-19	5	-1.35	1203311929	864830	118.82	1401	1412	1380	1825	983	1404	1391.40	11.42	0	-162650	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2685	12	0.45	2650	20230331	-47.74	1366	20230707	1.39	2650	-47.74	20230331	1366	1.39	20230707	2650	-47.74	20230331	1366	1.39	20230707	2.47	N	452260	500	969 억	22143869	N	N	793	N	N
75	20230718	151212	50.00	KOSPI		유통업	N	N	N	N	50	N	1383	-21	5	-1.50	1126911804	809561	111.22	1401	1412	1380	1825	983	1404	1392.00	11.42	0	-160383	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2681	12	0.42	2650	20230331	-47.81	1366	20230707	1.24	2650	-47.81	20230331	1366	1.24	20230707	2650	-47.81	20230331	1366	1.24	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
76	20230718	141207	50.00	KOSPI		유통업	N	N	N	N	50	N	1386	-18	5	-1.28	979137366	702717	96.54	1401	1412	1380	1825	983	1404	1393.36	11.42	0	-163595	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2687	12	0.36	2650	20230331	-47.70	1366	20230707	1.46	2650	-47.70	20230331	1366	1.46	20230707	2650	-47.70	20230331	1366	1.46	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
77	20230718	131207	50.00	KOSPI		유통업	N	N	N	N	50	N	1384	-20	5	-1.42	916570740	657534	90.34	1401	1412	1380	1825	983	1404	1393.95	11.42	0	-159219	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2683	12	0.34	2650	20230331	-47.77	1366	20230707	1.32	2650	-47.77	20230331	1366	1.32	20230707	2650	-47.77	20230331	1366	1.32	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
78	20230718	121219	50.00	KOSPI		유통업	N	N	N	N	50	N	1390	-14	5	-1.00	679583236	486398	66.82	1401	1412	1388	1825	983	1404	1397.18	11.42	0	-104205	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2695	12	0.25	2650	20230331	-47.55	1366	20230707	1.76	2650	-47.55	20230331	1366	1.76	20230707	2650	-47.55	20230331	1366	1.76	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
79	20230718	111217	50.00	KOSPI		유통업	N	N	N	N	50	N	1391	-13	5	-0.93	564241142	403395	55.42	1401	1412	1390	1825	983	1404	1398.73	11.42	0	-65994	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2697	12	0.21	2650	20230331	-47.51	1366	20230707	1.83	2650	-47.51	20230331	1366	1.83	20230707	2650	-47.51	20230331	1366	1.83	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
80	20230718	101210	50.00	KOSPI		유통업	N	N	N	N	50	N	1399	-5	5	-0.36	372492275	265790	36.52	1401	1412	1398	1825	983	1404	1401.45	11.42	0	-56462	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2712	12	0.14	2650	20230331	-47.21	1366	20230707	2.42	2650	-47.21	20230331	1366	2.42	20230707	2650	-47.21	20230331	1366	2.42	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
81	20230718	091204	50.00	KOSPI		유통업	N	N	N	N	50	N	1408	4	2	0.28	53882153	38360	5.27	1401	1409	1401	1825	983	1404	1404.64	11.42	0	2063	1423	1413	1407	1397	1391	1410	1394	969	421	500	1030	1	1	193859610	2730	12	0.02	2650	20230331	-46.87	1366	20230707	3.07	2650	-46.87	20230331	1366	3.07	20230707	2650	-46.87	20230331	1366	3.07	20230707	2.47	N	452260	500	969 억	22143869	N	N	551	N	N
82	20230717	161208	50.00	KOSPI		유통업	N	N	N	N	50	N	1404	-17	5	-1.20	1011033550	719572	67.92	1412	1417	1401	1847	995	1421	1405.07	11.39	0	72816	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2722	12	0.37	2650	20230331	-47.02	1366	20230707	2.78	2650	-47.02	20230331	1366	2.78	20230707	2650	-47.02	20230331	1366	2.78	20230707	2.56	N	452260	500	969 억	22071314	N	N	551	N	N
83	20230717	151201	50.00	KOSPI		유통업	N	N	N	N	50	N	1405	-16	5	-1.13	937124720	666944	62.95	1412	1417	1401	1847	995	1421	1405.10	11.39	0	69921	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2724	12	0.34	2650	20230331	-46.98	1366	20230707	2.86	2650	-46.98	20230331	1366	2.86	20230707	2650	-46.98	20230331	1366	2.86	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
84	20230717	141205	50.00	KOSPI		유통업	N	N	N	N	50	N	1405	-16	5	-1.13	862482363	613857	57.94	1412	1417	1401	1847	995	1421	1405.02	11.39	0	62154	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2724	12	0.32	2650	20230331	-46.98	1366	20230707	2.86	2650	-46.98	20230331	1366	2.86	20230707	2650	-46.98	20230331	1366	2.86	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
85	20230717	131154	50.00	KOSPI		유통업	N	N	N	N	50	N	1405	-16	5	-1.13	685211397	487550	46.02	1412	1417	1401	1847	995	1421	1405.42	11.39	0	54710	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2724	12	0.25	2650	20230331	-46.98	1366	20230707	2.86	2650	-46.98	20230331	1366	2.86	20230707	2650	-46.98	20230331	1366	2.86	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
86	20230717	121205	50.00	KOSPI		유통업	N	N	N	N	50	N	1405	-16	5	-1.13	524783596	373332	35.24	1412	1417	1401	1847	995	1421	1405.68	11.39	0	51865	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2724	12	0.19	2650	20230331	-46.98	1366	20230707	2.86	2650	-46.98	20230331	1366	2.86	20230707	2650	-46.98	20230331	1366	2.86	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
87	20230717	111156	50.00	KOSPI		유통업	N	N	N	N	50	N	1405	-16	5	-1.13	460880970	327856	30.95	1412	1417	1401	1847	995	1421	1405.74	11.39	0	55376	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2724	12	0.17	2650	20230331	-46.98	1366	20230707	2.86	2650	-46.98	20230331	1366	2.86	20230707	2650	-46.98	20230331	1366	2.86	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
88	20230717	101156	50.00	KOSPI		유통업	N	N	N	N	50	N	1404	-17	5	-1.20	324932250	231051	21.81	1412	1417	1401	1847	995	1421	1406.32	11.39	0	52992	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2722	12	0.12	2650	20230331	-47.02	1366	20230707	2.78	2650	-47.02	20230331	1366	2.78	20230707	2650	-47.02	20230331	1366	2.78	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
89	20230717	091156	50.00	KOSPI		유통업	N	N	N	N	50	N	1411	-10	5	-0.70	119695187	84956	8.02	1412	1417	1405	1847	995	1421	1408.91	11.39	0	30820	1453	1437	1419	1403	1385	1428	1394	969	426	500	1050	1	1	193859610	2735	12	0.04	2650	20230331	-46.75	1366	20230707	3.29	2650	-46.75	20230331	1366	3.29	20230707	2650	-46.75	20230331	1366	3.29	20230707	2.56	N	452260	500	969 억	22071314	N	N	394	N	N
90	20230714	161155	50.00	KOSPI		유통업	N	N	N	N	50	N	1421	-8	5	-0.56	1486058483	1052726	54.47	1432	1435	1401	1857	1001	1429	1411.63	11.49	0	-188860	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2755	12	0.54	2650	20230331	-46.38	1366	20230707	4.03	2650	-46.38	20230331	1366	4.03	20230707	2650	-46.38	20230331	1366	4.03	20230707	2.51	N	452260	500	969 억	22272026	N	N	394	N	N
91	20230714	151157	50.00	KOSPI		유통업	N	N	N	N	50	N	1421	-8	5	-0.56	1435725850	1017305	52.64	1432	1435	1401	1857	1001	1429	1411.30	11.49	0	-183083	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2755	12	0.52	2650	20230331	-46.38	1366	20230707	4.03	2650	-46.38	20230331	1366	4.03	20230707	2650	-46.38	20230331	1366	4.03	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
92	20230714	141206	50.00	KOSPI		유통업	N	N	N	N	50	N	1413	-16	5	-1.12	1277166657	905467	46.85	1432	1435	1401	1857	1001	1429	1410.51	11.49	0	-187937	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2739	12	0.47	2650	20230331	-46.68	1366	20230707	3.44	2650	-46.68	20230331	1366	3.44	20230707	2650	-46.68	20230331	1366	3.44	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
93	20230714	131150	50.00	KOSPI		유통업	N	N	N	N	50	N	1415	-14	5	-0.98	1204898637	854279	44.21	1432	1435	1401	1857	1001	1429	1410.43	11.49	0	-197641	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2743	12	0.44	2650	20230331	-46.60	1366	20230707	3.59	2650	-46.60	20230331	1366	3.59	20230707	2650	-46.60	20230331	1366	3.59	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
94	20230714	121149	50.00	KOSPI		유통업	N	N	N	N	50	N	1407	-22	5	-1.54	1087941027	771391	39.92	1432	1435	1401	1857	1001	1429	1410.36	11.49	0	-180786	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2728	12	0.40	2650	20230331	-46.91	1366	20230707	3.00	2650	-46.91	20230331	1366	3.00	20230707	2650	-46.91	20230331	1366	3.00	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
95	20230714	111203	50.00	KOSPI		유통업	N	N	N	N	50	N	1407	-22	5	-1.54	1000898262	709562	36.72	1432	1435	1401	1857	1001	1429	1410.59	11.49	0	-167246	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2728	12	0.37	2650	20230331	-46.91	1366	20230707	3.00	2650	-46.91	20230331	1366	3.00	20230707	2650	-46.91	20230331	1366	3.00	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
96	20230714	101204	50.00	KOSPI		유통업	N	N	N	N	50	N	1404	-25	5	-1.75	811361633	574489	29.73	1432	1435	1401	1857	1001	1429	1412.32	11.49	0	-153826	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2722	12	0.30	2650	20230331	-47.02	1366	20230707	2.78	2650	-47.02	20230331	1366	2.78	20230707	2650	-47.02	20230331	1366	2.78	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
97	20230714	091159	50.00	KOSPI		유통업	N	N	N	N	50	N	1416	-13	5	-0.91	201711174	141815	7.34	1432	1435	1416	1857	1001	1429	1422.35	11.49	0	-75488	1469	1449	1419	1399	1369	1459	1409	969	428	500	1050	1	1	193859610	2745	12	0.07	2650	20230331	-46.57	1366	20230707	3.66	2650	-46.57	20230331	1366	3.66	20230707	2650	-46.57	20230331	1366	3.66	20230707	2.51	N	452260	500	969 억	22272026	N	N	1748	N	N
98	20230713	161150	50.00	KOSPI		유통업	N	N	N	N	50	N	1429	42	2	3.03	2725130425	1912170	117.19	1391	1439	1389	1803	971	1387	1425.13	11.37	0	227165	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2770	12	0.99	2650	20230331	-46.08	1366	20230707	4.61	2650	-46.08	20230331	1366	4.61	20230707	2650	-46.08	20230331	1366	4.61	20230707	2.51	N	452260	500	969 억	22032493	N	N	1748	N	N
99	20230713	151146	50.00	KOSPI		유통업	N	N	N	N	50	N	1423	36	2	2.60	2629124303	1844872	113.07	1391	1439	1389	1803	971	1387	1425.10	11.37	0	249320	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2759	12	0.95	2650	20230331	-46.30	1366	20230707	4.17	2650	-46.30	20230331	1366	4.17	20230707	2650	-46.30	20230331	1366	4.17	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
100	20230713	141145	50.00	KOSPI		유통업	N	N	N	N	50	N	1426	39	2	2.81	2377605671	1667985	102.23	1391	1439	1389	1803	971	1387	1425.44	11.37	0	269840	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2764	12	0.86	2650	20230331	-46.19	1366	20230707	4.39	2650	-46.19	20230331	1366	4.39	20230707	2650	-46.19	20230331	1366	4.39	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
101	20230713	131151	50.00	KOSPI		유통업	N	N	N	N	50	N	1433	46	2	3.32	2130699041	1495023	91.63	1391	1439	1389	1803	971	1387	1425.20	11.37	0	275465	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2778	12	0.77	2650	20230331	-45.92	1366	20230707	4.90	2650	-45.92	20230331	1366	4.90	20230707	2650	-45.92	20230331	1366	4.90	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
102	20230713	121145	50.00	KOSPI		유통업	N	N	N	N	50	N	1432	45	2	3.24	1970660177	1383183	84.77	1391	1439	1389	1803	971	1387	1424.73	11.37	0	290295	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2776	12	0.71	2650	20230331	-45.96	1366	20230707	4.83	2650	-45.96	20230331	1366	4.83	20230707	2650	-45.96	20230331	1366	4.83	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
103	20230713	111149	50.00	KOSPI		유통업	N	N	N	N	50	N	1437	50	2	3.60	1747860065	1227958	75.26	1391	1439	1389	1803	971	1387	1423.39	11.37	0	276412	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2786	12	0.63	2650	20230331	-45.77	1366	20230707	5.20	2650	-45.77	20230331	1366	5.20	20230707	2650	-45.77	20230331	1366	5.20	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
104	20230713	101142	50.00	KOSPI		유통업	N	N	N	N	50	N	1433	46	2	3.32	1117385766	788166	48.30	1391	1435	1389	1803	971	1387	1417.71	11.37	0	184772	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2778	12	0.41	2650	20230331	-45.92	1366	20230707	4.90	2650	-45.92	20230331	1366	4.90	20230707	2650	-45.92	20230331	1366	4.90	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
105	20230713	091145	50.00	KOSPI		유통업	N	N	N	N	50	N	1400	13	2	0.94	106867578	76539	4.69	1391	1402	1389	1803	971	1387	1396.26	11.37	0	27350	1439	1412	1398	1371	1357	1426	1385	969	416	500	1020	1	1	193859610	2714	12	0.04	2650	20230331	-47.17	1366	20230707	2.49	2650	-47.17	20230331	1366	2.49	20230707	2650	-47.17	20230331	1366	2.49	20230707	2.51	N	452260	500	969 억	22032493	N	N	209	N	N
106	20230712	161140	50.00	KOSPI		유통업	N	N	N	N	50	N	1387	5	2	0.36	2266273886	1618714	150.29	1385	1425	1384	1796	968	1382	1400.08	11.43	0	-113207	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2689	12	0.83	2650	20230331	-47.66	1366	20230707	1.54	2650	-47.66	20230331	1366	1.54	20230707	2650	-47.66	20230331	1366	1.54	20230707	2.50	N	452260	500	969 억	22150056	N	N	209	N	N
107	20230712	151130	50.00	KOSPI		유통업	N	N	N	N	50	N	1388	6	2	0.43	2147476533	1533084	142.34	1385	1425	1384	1796	968	1382	1400.76	11.43	0	-109156	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2691	12	0.79	2650	20230331	-47.62	1366	20230707	1.61	2650	-47.62	20230331	1366	1.61	20230707	2650	-47.62	20230331	1366	1.61	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
108	20230712	141127	50.00	KOSPI		유통업	N	N	N	N	50	N	1387	5	2	0.36	1954965752	1394386	129.46	1385	1425	1384	1796	968	1382	1402.03	11.43	0	-67217	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2689	12	0.72	2650	20230331	-47.66	1366	20230707	1.54	2650	-47.66	20230331	1366	1.54	20230707	2650	-47.66	20230331	1366	1.54	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
109	20230712	131129	50.00	KOSPI		유통업	N	N	N	N	50	N	1390	8	2	0.58	1793440988	1277982	118.65	1385	1425	1384	1796	968	1382	1403.34	11.43	0	-19345	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2695	12	0.66	2650	20230331	-47.55	1366	20230707	1.76	2650	-47.55	20230331	1366	1.76	20230707	2650	-47.55	20230331	1366	1.76	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
110	20230712	121136	50.00	KOSPI		유통업	N	N	N	N	50	N	1397	15	2	1.09	1594472653	1135157	105.39	1385	1425	1384	1796	968	1382	1404.63	11.43	0	4112	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2708	12	0.59	2650	20230331	-47.28	1366	20230707	2.27	2650	-47.28	20230331	1366	2.27	20230707	2650	-47.28	20230331	1366	2.27	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
111	20230712	111135	50.00	KOSPI		유통업	N	N	N	N	50	N	1398	16	2	1.16	1352474321	962012	89.32	1385	1425	1384	1796	968	1382	1405.88	11.43	0	18868	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2710	12	0.50	2650	20230331	-47.25	1366	20230707	2.34	2650	-47.25	20230331	1366	2.34	20230707	2650	-47.25	20230331	1366	2.34	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
112	20230712	101135	50.00	KOSPI		유통업	N	N	N	N	50	N	1402	20	2	1.45	1066983527	758196	70.39	1385	1425	1384	1796	968	1382	1407.27	11.43	0	56375	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2718	12	0.39	2650	20230331	-47.09	1366	20230707	2.64	2650	-47.09	20230331	1366	2.64	20230707	2650	-47.09	20230331	1366	2.64	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
113	20230712	091137	50.00	KOSPI		유통업	N	N	N	N	50	N	1386	4	2	0.29	73690406	53148	4.93	1385	1393	1384	1796	968	1382	1386.51	11.43	0	-4247	1408	1395	1387	1374	1366	1392	1371	969	414	500	1020	1	1	193859610	2687	12	0.03	2650	20230331	-47.70	1366	20230707	1.46	2650	-47.70	20230331	1366	1.46	20230707	2650	-47.70	20230331	1366	1.46	20230707	2.50	N	452260	500	969 억	22150056	N	N	346	N	N
114	20230711	161120	50.00	KOSPI		유통업	N	N	N	N	50	N	1382	0	3	0.00	1486508511	1073293	101.60	1382	1400	1379	1796	968	1382	1385.00	11.53	0	-193652	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2679	12	0.55	2650	20230331	-47.85	1366	20230707	1.17	2650	-47.85	20230331	1366	1.17	20230707	2650	-47.85	20230331	1366	1.17	20230707	2.54	N	452260	500	969 억	22344471	N	N	346	N	N
115	20230711	151116	50.00	KOSPI		유통업	N	N	N	N	50	N	1381	-1	5	-0.07	1362701473	983700	93.12	1382	1400	1379	1796	968	1382	1385.28	11.53	0	-181660	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2677	12	0.51	2650	20230331	-47.89	1366	20230707	1.10	2650	-47.89	20230331	1366	1.10	20230707	2650	-47.89	20230331	1366	1.10	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
116	20230711	141108	50.00	KOSPI		유통업	N	N	N	N	50	N	1383	1	2	0.07	1107302381	798795	75.61	1382	1400	1380	1796	968	1382	1386.22	11.53	0	-128584	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2681	12	0.41	2650	20230331	-47.81	1366	20230707	1.24	2650	-47.81	20230331	1366	1.24	20230707	2650	-47.81	20230331	1366	1.24	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
117	20230711	131058	50.00	KOSPI		유통업	N	N	N	N	50	N	1384	2	2	0.14	923205147	665704	63.01	1382	1400	1380	1796	968	1382	1386.81	11.53	0	-85364	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2683	12	0.34	2650	20230331	-47.77	1366	20230707	1.32	2650	-47.77	20230331	1366	1.32	20230707	2650	-47.77	20230331	1366	1.32	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
118	20230711	121122	50.00	KOSPI		유통업	N	N	N	N	50	N	1384	2	2	0.14	771703421	556207	52.65	1382	1400	1380	1796	968	1382	1387.44	11.53	0	-68711	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2683	12	0.29	2650	20230331	-47.77	1366	20230707	1.32	2650	-47.77	20230331	1366	1.32	20230707	2650	-47.77	20230331	1366	1.32	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
119	20230711	111126	50.00	KOSPI		유통업	N	N	N	N	50	N	1383	1	2	0.07	701211776	505265	47.83	1382	1400	1380	1796	968	1382	1387.81	11.53	0	-54650	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2681	12	0.26	2650	20230331	-47.81	1366	20230707	1.24	2650	-47.81	20230331	1366	1.24	20230707	2650	-47.81	20230331	1366	1.24	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
120	20230711	101126	50.00	KOSPI		유통업	N	N	N	N	50	N	1386	4	2	0.29	453774876	326464	30.90	1382	1400	1382	1796	968	1382	1389.97	11.53	0	-4833	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2687	12	0.17	2650	20230331	-47.70	1366	20230707	1.46	2650	-47.70	20230331	1366	1.46	20230707	2650	-47.70	20230331	1366	1.46	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
121	20230711	091118	50.00	KOSPI		유통업	N	N	N	N	50	N	1390	8	2	0.58	99028506	71432	6.76	1382	1396	1382	1796	968	1382	1386.33	11.53	0	-14021	1410	1395	1387	1372	1364	1392	1369	969	414	500	1020	1	1	193859610	2695	12	0.04	2650	20230331	-47.55	1366	20230707	1.76	2650	-47.55	20230331	1366	1.76	20230707	2650	-47.55	20230331	1366	1.76	20230707	2.54	N	452260	500	969 억	22344471	N	N	97	N	N
122	20230710	161110	50.00	KOSPI		유통업	N	N	N	N	50	N	1382	-7	5	-0.50	1454518064	1044473	56.33	1384	1402	1379	1805	973	1389	1392.73	11.44	0	156849	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2679	12	0.54	2650	20230331	-47.85	1366	20230707	1.17	2650	-47.85	20230331	1366	1.17	20230707	2650	-47.85	20230331	1366	1.17	20230707	2.46	N	452260	500	969 억	22178241	N	N	97	N	N
123	20230710	151114	50.00	KOSPI		유통업	N	N	N	N	50	N	1386	-3	5	-0.22	1327716596	952864	51.39	1384	1402	1379	1805	973	1389	1393.40	11.44	0	147873	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2687	12	0.49	2650	20230331	-47.70	1366	20230707	1.46	2650	-47.70	20230331	1366	1.46	20230707	2650	-47.70	20230331	1366	1.46	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
124	20230710	141101	50.00	KOSPI		유통업	N	N	N	N	50	N	1392	3	2	0.22	1140582526	818460	44.14	1384	1402	1379	1805	973	1389	1393.57	11.44	0	140665	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2699	12	0.42	2650	20230331	-47.47	1366	20230707	1.90	2650	-47.47	20230331	1366	1.90	20230707	2650	-47.47	20230331	1366	1.90	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
125	20230710	131051	50.00	KOSPI		유통업	N	N	N	N	50	N	1394	5	2	0.36	992829091	712590	38.43	1384	1402	1379	1805	973	1389	1393.27	11.44	0	117447	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2702	12	0.37	2650	20230331	-47.40	1366	20230707	2.05	2650	-47.40	20230331	1366	2.05	20230707	2650	-47.40	20230331	1366	2.05	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
126	20230710	121120	50.00	KOSPI		유통업	N	N	N	N	50	N	1400	11	2	0.79	879247872	631287	34.05	1384	1402	1379	1805	973	1389	1392.79	11.44	0	118189	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2714	12	0.33	2650	20230331	-47.17	1366	20230707	2.49	2650	-47.17	20230331	1366	2.49	20230707	2650	-47.17	20230331	1366	2.49	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
127	20230710	111115	50.00	KOSPI		유통업	N	N	N	N	50	N	1391	2	2	0.14	645608212	463870	25.02	1384	1402	1379	1805	973	1389	1391.79	11.44	0	76994	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2697	12	0.24	2650	20230331	-47.51	1366	20230707	1.83	2650	-47.51	20230331	1366	1.83	20230707	2650	-47.51	20230331	1366	1.83	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
128	20230710	101116	50.00	KOSPI		유통업	N	N	N	N	50	N	1395	6	2	0.43	404499384	290694	15.68	1384	1402	1379	1805	973	1389	1391.50	11.44	0	24615	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2704	12	0.15	2650	20230331	-47.36	1366	20230707	2.12	2650	-47.36	20230331	1366	2.12	20230707	2650	-47.36	20230331	1366	2.12	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
129	20230710	091106	50.00	KOSPI		유통업	N	N	N	N	50	N	1393	4	2	0.29	124833980	90107	4.86	1384	1397	1379	1805	973	1389	1385.39	11.44	0	2864	1465	1426	1396	1357	1327	1412	1343	969	416	500	1020	1	1	193859610	2700	12	0.05	2650	20230331	-47.43	1366	20230707	1.98	2650	-47.43	20230331	1366	1.98	20230707	2650	-47.43	20230331	1366	1.98	20230707	2.46	N	452260	500	969 억	22178241	N	N	149	N	N
130	20230707	161104	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1389	-14	5	-1.00	2550785387	1835776	90.65	1400	1435	1366	1823	983	1403	1389.49	11.25	0	164159	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2693	12	0.95	2650	20230331	-47.58	1366	20230707	1.68	2650	-47.58	20230331	1366	1.68	20230707	2650	-47.58	20230331	1366	1.68	20230707	2.44	N	452260	500	969 억	21812737	N	N	149	N	N
131	20230707	151102	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1389	-14	5	-1.00	2345434196	1687981	83.35	1400	1435	1366	1823	983	1403	1389.49	11.25	0	110996	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2693	12	0.87	2650	20230331	-47.58	1366	20230707	1.68	2650	-47.58	20230331	1366	1.68	20230707	2650	-47.58	20230331	1366	1.68	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
132	20230707	141124	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1387	-16	5	-1.14	2121896995	1526742	75.39	1400	1435	1366	1823	983	1403	1389.82	11.25	0	99785	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2689	12	0.79	2650	20230331	-47.66	1366	20230707	1.54	2650	-47.66	20230331	1366	1.54	20230707	2650	-47.66	20230331	1366	1.54	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
133	20230707	131110	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1385	-18	5	-1.28	1873031489	1347285	66.53	1400	1435	1366	1823	983	1403	1390.23	11.25	0	117989	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2685	12	0.69	2650	20230331	-47.74	1366	20230707	1.39	2650	-47.74	20230331	1366	1.39	20230707	2650	-47.74	20230331	1366	1.39	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
134	20230707	121114	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1394	-9	5	-0.64	1695729018	1219486	60.22	1400	1435	1366	1823	983	1403	1390.53	11.25	0	145210	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2702	12	0.63	2650	20230331	-47.40	1366	20230707	2.05	2650	-47.40	20230331	1366	2.05	20230707	2650	-47.40	20230331	1366	2.05	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
135	20230707	111122	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1391	-12	5	-0.86	1511225000	1086808	53.67	1400	1435	1366	1823	983	1403	1390.52	11.25	0	147480	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2697	12	0.56	2650	20230331	-47.51	1366	20230707	1.83	2650	-47.51	20230331	1366	1.83	20230707	2650	-47.51	20230331	1366	1.83	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
136	20230707	101102	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1371	-32	5	-2.28	706962892	511108	25.24	1400	1402	1369	1823	983	1403	1383.20	11.25	0	32813	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2658	12	0.26	2650	20230331	-48.26	1369	20230707	0.15	2650	-48.26	20230331	1369	0.15	20230707	2650	-48.26	20230331	1369	0.15	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
137	20230707	091105	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1393	-10	5	-0.71	156573027	112420	5.55	1400	1402	1386	1823	983	1403	1392.75	11.25	0	-20676	1492	1447	1425	1380	1358	1436	1369	969	420	500	1030	1	1	193859610	2700	12	0.06	2650	20230331	-47.43	1386	20230707	0.51	2650	-47.43	20230331	1386	0.51	20230707	2650	-47.43	20230331	1386	0.51	20230707	2.44	N	452260	500	969 억	21812737	N	N	108	N	N
138	20230706	161105	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1403	-67	5	-4.56	2867702928	2008269	201.35	1465	1470	1403	1911	1029	1470	1428.04	11.37	0	-220839	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2720	12	1.04	2650	20230331	-47.06	1403	20230706	0.00	2650	-47.06	20230331	1403	0.00	20230706	2650	-47.06	20230331	1403	0.00	20230706	2.37	N	452260	500	969 억	22039997	N	N	108	N	N
139	20230706	151105	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1408	-62	5	-4.22	2695696608	1885809	189.07	1465	1470	1407	1911	1029	1470	1429.46	11.37	0	-196982	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2730	12	0.97	2650	20230331	-46.87	1407	20230706	0.07	2650	-46.87	20230331	1407	0.07	20230706	2650	-46.87	20230331	1407	0.07	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
140	20230706	141106	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1411	-59	5	-4.01	2225604163	1552240	155.63	1465	1470	1411	1911	1029	1470	1433.80	11.37	0	-154550	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2735	12	0.80	2650	20230331	-46.75	1411	20230706	0.00	2650	-46.75	20230331	1411	0.00	20230706	2650	-46.75	20230331	1411	0.00	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
141	20230706	131101	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1419	-51	5	-3.47	1756898202	1221217	122.44	1465	1470	1417	1911	1029	1470	1438.64	11.37	0	-130216	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2751	12	0.63	2650	20230331	-46.45	1417	20230706	0.14	2650	-46.45	20230331	1417	0.14	20230706	2650	-46.45	20230331	1417	0.14	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
142	20230706	121023	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1432	-38	5	-2.59	1224981928	848129	85.03	1465	1470	1431	1911	1029	1470	1444.33	11.37	0	-72779	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2776	12	0.44	2650	20230331	-45.96	1431	20230706	0.07	2650	-45.96	20230331	1431	0.07	20230706	2650	-45.96	20230331	1431	0.07	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
143	20230706	111109	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1439	-31	5	-2.11	997071140	689381	69.12	1465	1470	1438	1911	1029	1470	1446.33	11.37	0	-59203	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2790	12	0.36	2650	20230331	-45.70	1438	20230706	0.07	2650	-45.70	20230331	1438	0.07	20230706	2650	-45.70	20230331	1438	0.07	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
144	20230706	101105	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1441	-29	5	-1.97	709846682	490050	49.13	1465	1470	1440	1911	1029	1470	1448.52	11.37	0	-47648	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2794	12	0.25	2650	20230331	-45.62	1440	20230706	0.07	2650	-45.62	20230331	1440	0.07	20230706	2650	-45.62	20230331	1440	0.07	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
145	20230706	091105	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1457	-13	5	-0.88	131338082	89857	9.01	1465	1470	1457	1911	1029	1470	1461.63	11.37	0	-33614	1504	1486	1477	1459	1450	1482	1455	969	441	500	1080	1	1	193859610	2825	12	0.05	2650	20230331	-45.02	1457	20230706	0.00	2650	-45.02	20230331	1457	0.00	20230706	2650	-45.02	20230331	1457	0.00	20230706	2.37	N	452260	500	969 억	22039997	N	N	189	N	N
146	20230705	161058	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1470	-14	5	-0.94	1442788972	976478	63.66	1488	1495	1468	1929	1039	1484	1477.56	11.37	0	-4872	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2850	12	0.50	2650	20230331	-44.53	1468	20230705	0.14	2650	-44.53	20230331	1468	0.14	20230705	2650	-44.53	20230331	1468	0.14	20230705	2.33	N	452260	500	969 억	22043730	N	N	189	N	N
147	20230705	151055	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1472	-12	5	-0.81	1347346429	911533	59.43	1488	1495	1469	1929	1039	1484	1478.11	11.37	0	-1683	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2854	12	0.47	2650	20230331	-44.45	1469	20230705	0.20	2650	-44.45	20230331	1469	0.20	20230705	2650	-44.45	20230331	1469	0.20	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
148	20230705	141044	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1478	-6	5	-0.40	1035565405	699759	45.62	1488	1495	1475	1929	1039	1484	1479.89	11.37	0	17880	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2865	12	0.36	2650	20230331	-44.23	1475	20230705	0.20	2650	-44.23	20230331	1475	0.20	20230705	2650	-44.23	20230331	1475	0.20	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
149	20230705	131046	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1478	-6	5	-0.40	956073881	645930	42.11	1488	1495	1475	1929	1039	1484	1480.15	11.37	0	15870	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2865	12	0.33	2650	20230331	-44.23	1475	20230705	0.20	2650	-44.23	20230331	1475	0.20	20230705	2650	-44.23	20230331	1475	0.20	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
150	20230705	121045	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1477	-7	5	-0.47	782013031	528051	34.43	1488	1495	1476	1929	1039	1484	1480.94	11.37	0	9221	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2863	12	0.27	2650	20230331	-44.26	1476	20230705	0.07	2650	-44.26	20230331	1476	0.07	20230705	2650	-44.26	20230331	1476	0.07	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
151	20230705	111055	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1480	-4	5	-0.27	631112532	425957	27.77	1488	1495	1476	1929	1039	1484	1481.63	11.37	0	4204	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2869	12	0.22	2650	20230331	-44.15	1476	20230705	0.27	2650	-44.15	20230331	1476	0.27	20230705	2650	-44.15	20230331	1476	0.27	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
152	20230705	101048	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1485	1	2	0.07	351537172	237039	15.45	1488	1495	1477	1929	1039	1484	1483.04	11.37	0	-7956	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2879	12	0.12	2650	20230331	-43.96	1477	20230705	0.54	2650	-43.96	20230331	1477	0.54	20230705	2650	-43.96	20230331	1477	0.54	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
153	20230705	091046	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1481	-3	5	-0.20	109387824	73851	4.81	1488	1495	1479	1929	1039	1484	1481.20	11.37	0	-11804	1528	1505	1494	1471	1460	1500	1466	969	445	500	1090	1	1	193859610	2871	12	0.04	2650	20230331	-44.11	1479	20230705	0.14	2650	-44.11	20230331	1479	0.14	20230705	2650	-44.11	20230331	1479	0.14	20230705	2.33	N	452260	500	969 억	22043730	N	N	2	N	N
154	20230704	161040	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1484	-33	5	-2.18	2272933717	1520923	184.08	1510	1517	1483	1972	1062	1517	1494.47	11.48	0	-220657	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2877	12	0.78	2650	20230331	-44.00	1483	20230704	0.07	2650	-44.00	20230331	1483	0.07	20230704	2650	-44.00	20230331	1483	0.07	20230704	2.34	N	452260	500	969 억	22258671	N	N	2	N	N
155	20230704	151029	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1486	-31	5	-2.04	2112577131	1412891	171.01	1510	1517	1484	1972	1062	1517	1495.21	11.48	0	-200444	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2881	12	0.73	2650	20230331	-43.92	1484	20230704	0.13	2650	-43.92	20230331	1484	0.13	20230704	2650	-43.92	20230331	1484	0.13	20230704	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
156	20230704	141033	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1490	-27	5	-1.78	1810905452	1210221	146.48	1510	1517	1484	1972	1062	1517	1496.34	11.48	0	-171340	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2889	12	0.62	2650	20230331	-43.77	1484	20230704	0.40	2650	-43.77	20230331	1484	0.40	20230704	2650	-43.77	20230331	1484	0.40	20230704	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
157	20230704	131022	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1487	-30	5	-1.98	1627903838	1087185	131.58	1510	1517	1484	1972	1062	1517	1497.36	11.48	0	-156342	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2883	12	0.56	2650	20230331	-43.89	1484	20230704	0.20	2650	-43.89	20230331	1484	0.20	20230704	2650	-43.89	20230331	1484	0.20	20230704	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
158	20230704	121032	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1493	-24	5	-1.58	1376478516	918335	111.15	1510	1517	1490	1972	1062	1517	1498.88	11.48	0	-117048	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2894	12	0.47	2650	20230331	-43.66	1490	20230704	0.20	2650	-43.66	20230331	1490	0.20	20230704	2650	-43.66	20230331	1490	0.20	20230704	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
159	20230704	111026	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1493	-24	5	-1.58	1057866850	704688	85.29	1510	1517	1491	1972	1062	1517	1501.18	11.48	0	-114716	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2894	12	0.36	2650	20230331	-43.66	1491	20230704	0.13	2650	-43.66	20230331	1491	0.13	20230704	2650	-43.66	20230331	1491	0.13	20230704	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
160	20230704	101020	50.00	KOSPI	신저가	유통업	N	N	N	N	50	N	1496	-21	5	-1.38	863140760	574317	69.51	1510	1517	1491	1972	1062	1517	1502.90	11.48	0	-106895	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2900	12	0.30	2650	20230331	-43.55	1491	20230704	0.34	2650	-43.55	20230331	1491	0.34	20230704	2650	-43.55	20230331	1491	0.34	20230704	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
161	20230704	091020	50.00	KOSPI		유통업	N	N	N	N	50	N	1512	-5	5	-0.33	140478437	92982	11.25	1510	1517	1510	1972	1062	1517	1510.81	11.48	0	5970	1536	1526	1520	1510	1504	1523	1507	969	455	500	1120	1	1	193859610	2931	12	0.05	2650	20230331	-42.94	1502	20230628	0.67	2650	-42.94	20230331	1502	0.67	20230628	2650	-42.94	20230331	1502	0.67	20230628	2.34	N	452260	500	969 억	22258671	N	N	736	N	N
162	20230703	161009	50.00	KOSPI		유통업	N	N	N	N	50	N	1517	0	3	0.00	1232615006	811212	120.70	1523	1530	1514	1972	1062	1517	1519.49	11.50	0	-46357	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2941	12	0.42	2650	20230331	-42.75	1502	20230628	1.00	2650	-42.75	20230331	1502	1.00	20230628	2650	-42.75	20230331	1502	1.00	20230628	2.37	N	452260	500	969 억	22291829	N	N	736	N	N
163	20230703	151020	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	1	2	0.07	1139457865	749820	111.57	1523	1530	1514	1972	1062	1517	1519.64	11.50	0	-37241	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2943	12	0.39	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N
164	20230703	141020	50.00	KOSPI		유통업	N	N	N	N	50	N	1520	3	2	0.20	1053460518	693202	103.14	1523	1530	1514	1972	1062	1517	1519.70	11.50	0	-24234	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2947	12	0.36	2650	20230331	-42.64	1502	20230628	1.20	2650	-42.64	20230331	1502	1.20	20230628	2650	-42.64	20230331	1502	1.20	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N
165	20230703	131013	50.00	KOSPI		유통업	N	N	N	N	50	N	1521	4	2	0.26	958653561	630809	93.86	1523	1530	1514	1972	1062	1517	1519.72	11.50	0	-17130	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2949	12	0.33	2650	20230331	-42.60	1502	20230628	1.26	2650	-42.60	20230331	1502	1.26	20230628	2650	-42.60	20230331	1502	1.26	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N
166	20230703	121020	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	1	2	0.07	807005405	530980	79.01	1523	1530	1514	1972	1062	1517	1519.84	11.50	0	-16564	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2943	12	0.27	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N
167	20230703	111013	50.00	KOSPI		유통업	N	N	N	N	50	N	1525	8	2	0.53	688080912	452815	67.38	1523	1530	1514	1972	1062	1517	1519.56	11.50	0	-135	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2956	12	0.23	2650	20230331	-42.45	1502	20230628	1.53	2650	-42.45	20230331	1502	1.53	20230628	2650	-42.45	20230331	1502	1.53	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N
168	20230703	100959	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	1	2	0.07	503418083	331439	49.32	1523	1530	1514	1972	1062	1517	1518.89	11.50	0	151	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2943	12	0.17	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N
169	20230703	091009	50.00	KOSPI		유통업	N	N	N	N	50	N	1518	1	2	0.07	79097481	52066	7.75	1523	1523	1515	1972	1062	1517	1519.18	11.50	0	-10165	1536	1526	1521	1511	1506	1524	1509	969	455	500	1120	1	1	193859610	2943	12	0.03	2650	20230331	-42.72	1502	20230628	1.07	2650	-42.72	20230331	1502	1.07	20230628	2650	-42.72	20230331	1502	1.07	20230628	2.37	N	452260	500	969 억	22291829	N	N	59	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History