KissMeData/005360/price/prices-20230701.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3125	35	2	1.13	134411150	43475	112.97	3090	3125	3075	4015	2165	3090	3091.67	1.41	0	-218	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	591	18.83	0.57	12	0.23	166.00	5502.00	4570	20220819	-31.62	2870	20220930	8.89	3960	-21.09	20230222	2910	7.39	20230727	4570	-31.62	20220819	2870	8.89	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
3	20230731	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3095	5	2	0.16	123491400	39966	103.85	3090	3120	3075	4015	2165	3090	3089.91	1.41	0	560	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	585	18.64	0.56	12	0.21	166.00	5502.00	4570	20220819	-32.28	2870	20220930	7.84	3960	-21.84	20230222	2910	6.36	20230727	4570	-32.28	20220819	2870	7.84	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
4	20230731	140207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	0	3	0.00	107047845	34646	90.03	3090	3120	3075	4015	2165	3090	3089.76	1.41	0	466	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	584	18.61	0.56	12	0.18	166.00	5502.00	4570	20220819	-32.39	2870	20220930	7.67	3960	-21.97	20230222	2910	6.19	20230727	4570	-32.39	20220819	2870	7.67	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
5	20230731	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	0	3	0.00	94439530	30574	79.45	3090	3120	3075	4015	2165	3090	3088.88	1.41	0	1378	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	584	18.61	0.56	12	0.16	166.00	5502.00	4570	20220819	-32.39	2870	20220930	7.67	3960	-21.97	20230222	2910	6.19	20230727	4570	-32.39	20220819	2870	7.67	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
6	20230731	120208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	-5	5	-0.16	86993130	28168	73.19	3090	3120	3075	4015	2165	3090	3088.37	1.41	0	2476	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	583	18.58	0.56	12	0.15	166.00	5502.00	4570	20220819	-32.49	2870	20220930	7.49	3960	-22.10	20230222	2910	6.01	20230727	4570	-32.49	20220819	2870	7.49	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
7	20230731	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	10	2	0.32	47021655	15222	39.55	3090	3120	3075	4015	2165	3090	3089.06	1.41	0	1135	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	586	18.67	0.56	12	0.08	166.00	5502.00	4570	20220819	-32.17	2870	20220930	8.01	3960	-21.72	20230222	2910	6.53	20230727	4570	-32.17	20220819	2870	8.01	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
8	20230731	100207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3105	15	2	0.49	40625920	13160	34.20	3090	3120	3075	4015	2165	3090	3087.08	1.41	0	1631	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	587	18.70	0.56	12	0.07	166.00	5502.00	4570	20220819	-32.06	2870	20220930	8.19	3960	-21.59	20230222	2910	6.70	20230727	4570	-32.06	20220819	2870	8.19	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
9	20230731	090205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	0	3	0.00	964080	312	0.81	3090	3090	3090	4015	2165	3090	3090.00	1.41	0	-802	3133	3111	3078	3056	3023	3122	3067	189	925	1000	2160	5	1	18897307	584	18.61	0.56	12	0.00	166.00	5502.00	4570	20220819	-32.39	2870	20220930	7.67	3960	-21.97	20230222	2910	6.19	20230727	4570	-32.39	20220819	2870	7.67	20220930	2.46	N	005360	1000	188 억	265871	N	N	7	N	N
10	20230728	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3090	5	2	0.16	118122745	38473	36.08	3085	3100	3045	4010	2160	3085	3070.28	1.42	0	-3053	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	584	18.61	0.56	12	0.20	166.00	5502.00	4570	20220819	-32.39	2870	20220930	7.67	3960	-21.97	20230222	2910	6.19	20230727	4570	-32.39	20220819	2870	7.67	20220930	2.60	N	005360	1000	188 억	268426	N	N	7	N	N
11	20230728	150205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	-5	5	-0.16	106873155	34824	32.66	3085	3100	3045	4010	2160	3085	3068.95	1.42	0	-2766	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	582	18.55	0.56	12	0.18	166.00	5502.00	4570	20220819	-32.60	2870	20220930	7.32	3960	-22.22	20230222	2910	5.84	20230727	4570	-32.60	20220819	2870	7.32	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
12	20230728	140206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3075	-10	5	-0.32	97115685	31653	29.69	3085	3100	3045	4010	2160	3085	3068.14	1.42	0	-1004	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	581	18.52	0.56	12	0.17	166.00	5502.00	4570	20220819	-32.71	2870	20220930	7.14	3960	-22.35	20230222	2910	5.67	20230727	4570	-32.71	20220819	2870	7.14	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
13	20230728	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	0	3	0.00	89575840	29206	27.39	3085	3085	3045	4010	2160	3085	3067.04	1.42	0	-359	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	583	18.58	0.56	12	0.15	166.00	5502.00	4570	20220819	-32.49	2870	20220930	7.49	3960	-22.10	20230222	2910	6.01	20230727	4570	-32.49	20220819	2870	7.49	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
14	20230728	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3070	-15	5	-0.49	79534260	25942	24.33	3085	3085	3045	4010	2160	3085	3065.85	1.42	0	1468	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	580	18.49	0.56	12	0.14	166.00	5502.00	4570	20220819	-32.82	2870	20220930	6.97	3960	-22.47	20230222	2910	5.50	20230727	4570	-32.82	20220819	2870	6.97	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
15	20230728	110206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3060	-25	5	-0.81	43436465	14170	13.29	3085	3085	3045	4010	2160	3085	3065.38	1.42	0	-1701	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	578	18.43	0.56	12	0.07	166.00	5502.00	4570	20220819	-33.04	2870	20220930	6.62	3960	-22.73	20230222	2910	5.15	20230727	4570	-33.04	20220819	2870	6.62	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
16	20230728	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3075	-10	5	-0.32	27868870	9084	8.52	3085	3085	3045	4010	2160	3085	3067.91	1.42	0	-1678	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	581	18.52	0.56	12	0.05	166.00	5502.00	4570	20220819	-32.71	2870	20220930	7.14	3960	-22.35	20230222	2910	5.67	20230727	4570	-32.71	20220819	2870	7.14	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
17	20230728	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3075	-10	5	-0.32	3331460	1080	1.01	3085	3085	3075	4010	2160	3085	3084.69	1.42	0	-34	3315	3200	3055	2940	2795	3257	2997	189	925	1000	2150	5	1	18897307	581	18.52	0.56	12	0.01	166.00	5502.00	4570	20220819	-32.71	2870	20220930	7.14	3960	-22.35	20230222	2910	5.67	20230727	4570	-32.71	20220819	2870	7.14	20220930	2.60	N	005360	1000	188 억	268426	N	N	0	N	N
18	20230727	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3085	35	2	1.15	323440840	106588	62.65	2910	3170	2910	3965	2135	3050	3034.50	1.37	991	8096	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	583	18.58	0.56	12	0.56	166.00	5502.00	4570	20220819	-32.49	2870	20220930	7.49	3960	-22.10	20230222	2910	6.01	20230727	4570	-32.49	20220819	2870	7.49	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
19	20230727	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3075	25	2	0.82	317470270	104646	61.51	2910	3170	2910	3965	2135	3050	3033.75	1.37	991	8162	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	581	18.52	0.56	12	0.55	166.00	5502.00	4570	20220819	-32.71	2870	20220930	7.14	3960	-22.35	20230222	2910	5.67	20230727	4570	-32.71	20220819	2870	7.14	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
20	20230727	140204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3100	50	2	1.64	302251890	99701	58.60	2910	3170	2910	3965	2135	3050	3031.58	1.37	991	9245	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	586	18.67	0.56	12	0.53	166.00	5502.00	4570	20220819	-32.17	2870	20220930	8.01	3960	-21.72	20230222	2910	6.53	20230727	4570	-32.17	20220819	2870	8.01	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
21	20230727	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	30	2	0.98	272295955	90111	52.97	2910	3150	2910	3965	2135	3050	3021.78	1.37	991	12385	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	582	18.55	0.56	12	0.48	166.00	5502.00	4570	20220819	-32.60	2870	20220930	7.32	3960	-22.22	20230222	2910	5.84	20230727	4570	-32.60	20220819	2870	7.32	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
22	20230727	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3110	60	2	1.97	250120360	82929	48.74	2910	3150	2910	3965	2135	3050	3016.08	1.37	991	11678	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	588	18.73	0.57	12	0.44	166.00	5502.00	4570	20220819	-31.95	2870	20220930	8.36	3960	-21.46	20230222	2910	6.87	20230727	4570	-31.95	20220819	2870	8.36	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
23	20230727	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3080	30	2	0.98	216689520	72183	42.43	2910	3085	2910	3965	2135	3050	3001.95	1.37	991	17508	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	582	18.55	0.56	12	0.38	166.00	5502.00	4570	20220819	-32.60	2870	20220930	7.32	3960	-22.22	20230222	2910	5.84	20230727	4570	-32.60	20220819	2870	7.32	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
24	20230727	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3050	0	3	0.00	189002120	63139	37.11	2910	3075	2910	3965	2135	3050	2993.43	1.37	991	16477	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	576	18.37	0.55	12	0.33	166.00	5502.00	4570	20220819	-33.26	2870	20220930	6.27	3960	-22.98	20230222	2910	4.81	20230727	4570	-33.26	20220819	2870	6.27	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
25	20230727	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3000	-50	5	-1.64	84777635	28919	17.00	2910	3010	2910	3965	2135	3050	2931.55	1.37	991	9402	3216	3132	3046	2962	2876	3090	2920	189	915	1000	2130	5	1	18897307	567	18.07	0.55	12	0.15	166.00	5502.00	4570	20220819	-34.35	2870	20220930	4.53	3960	-24.24	20230222	2910	3.09	20230727	4570	-34.35	20220819	2870	4.53	20220930	2.61	N	005360	1000	188 억	259254	N	N	0	N	N
26	20230726	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3050	-85	5	-2.71	507963815	168609	281.34	3095	3130	2960	4075	2195	3135	3012.67	1.37	0	4690	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	576	18.37	0.55	12	0.89	166.00	5502.00	4570	20220819	-33.26	2870	20220930	6.27	3960	-22.98	20230222	2960	3.04	20230726	4570	-33.26	20220819	2870	6.27	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
27	20230726	150206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3045	-90	5	-2.87	472660785	156980	261.93	3095	3130	2960	4075	2195	3135	3010.96	1.37	0	4951	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	575	18.34	0.55	12	0.83	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2960	2.87	20230726	4570	-33.37	20220819	2870	6.10	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
28	20230726	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	-145	5	-4.63	440344075	146304	244.12	3095	3130	2960	4075	2195	3135	3009.79	1.37	0	3791	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	565	18.01	0.54	12	0.77	166.00	5502.00	4570	20220819	-34.57	2870	20220930	4.18	3960	-24.49	20230222	2960	1.01	20230726	4570	-34.57	20220819	2870	4.18	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
29	20230726	130203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2990	-145	5	-4.63	412651005	137053	228.68	3095	3130	2960	4075	2195	3135	3010.89	1.37	0	3864	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	565	18.01	0.54	12	0.73	166.00	5502.00	4570	20220819	-34.57	2870	20220930	4.18	3960	-24.49	20230222	2960	1.01	20230726	4570	-34.57	20220819	2870	4.18	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
30	20230726	120205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	-125	5	-3.99	357512360	118546	197.80	3095	3130	2965	4075	2195	3135	3015.81	1.37	0	4063	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	569	18.13	0.55	12	0.63	166.00	5502.00	4570	20220819	-34.14	2870	20220930	4.88	3960	-23.99	20230222	2965	1.52	20230726	4570	-34.14	20220819	2870	4.88	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
31	20230726	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3005	-130	5	-4.15	312652455	103641	172.93	3095	3130	2965	4075	2195	3135	3016.69	1.37	0	5041	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	568	18.10	0.55	12	0.55	166.00	5502.00	4570	20220819	-34.25	2870	20220930	4.70	3960	-24.12	20230222	2965	1.35	20230726	4570	-34.25	20220819	2870	4.70	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
32	20230726	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3010	-125	5	-3.99	143553825	47123	78.63	3095	3130	3005	4075	2195	3135	3046.36	1.37	0	-2866	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	569	18.13	0.55	12	0.25	166.00	5502.00	4570	20220819	-34.14	2870	20220930	4.88	3960	-23.99	20230222	2995	0.50	20230103	4570	-34.14	20220819	2870	4.88	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
33	20230726	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3105	-30	5	-0.96	4701395	1519	2.53	3095	3130	3090	4075	2195	3135	3095.06	1.37	0	-576	3251	3192	3146	3087	3041	3170	3065	189	940	1000	2190	5	1	18897307	587	18.70	0.56	12	0.01	166.00	5502.00	4570	20220819	-32.06	2870	20220930	8.19	3960	-21.59	20230222	2995	3.67	20230103	4570	-32.06	20220819	2870	8.19	20220930	2.66	N	005360	1000	188 억	258263	N	N	0	N	N
34	20230725	160203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3135	-70	5	-2.18	188746720	59914	49.53	3175	3205	3100	4165	2245	3205	3150.29	1.47	0	-19380	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	592	18.89	0.57	12	0.32	166.00	5502.00	4570	20220819	-31.40	2870	20220930	9.23	3960	-20.83	20230222	2995	4.67	20230103	4570	-31.40	20220819	2870	9.23	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
35	20230725	150202	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3130	-75	5	-2.34	180404655	57251	47.33	3175	3205	3100	4165	2245	3205	3151.12	1.47	0	-18033	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	591	18.86	0.57	12	0.30	166.00	5502.00	4570	20220819	-31.51	2870	20220930	9.06	3960	-20.96	20230222	2995	4.51	20230103	4570	-31.51	20220819	2870	9.06	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
36	20230725	140203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3140	-65	5	-2.03	151858620	48081	39.75	3175	3205	3130	4165	2245	3205	3158.39	1.47	0	-18101	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	593	18.92	0.57	12	0.25	166.00	5502.00	4570	20220819	-31.29	2870	20220930	9.41	3960	-20.71	20230222	2995	4.84	20230103	4570	-31.29	20220819	2870	9.41	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
37	20230725	130204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3155	-50	5	-1.56	134442440	42530	35.16	3175	3205	3135	4165	2245	3205	3161.12	1.47	0	-16121	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	596	19.01	0.57	12	0.23	166.00	5502.00	4570	20220819	-30.96	2870	20220930	9.93	3960	-20.33	20230222	2995	5.34	20230103	4570	-30.96	20220819	2870	9.93	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
38	20230725	120204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3150	-55	5	-1.72	125715765	39760	32.87	3175	3205	3135	4165	2245	3205	3161.87	1.47	0	-14152	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	595	18.98	0.57	12	0.21	166.00	5502.00	4570	20220819	-31.07	2870	20220930	9.76	3960	-20.45	20230222	2995	5.18	20230103	4570	-31.07	20220819	2870	9.76	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
39	20230725	110203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3160	-45	5	-1.40	109876420	34735	28.72	3175	3205	3135	4165	2245	3205	3163.28	1.47	0	-13739	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	597	19.04	0.57	12	0.18	166.00	5502.00	4570	20220819	-30.85	2870	20220930	10.10	3960	-20.20	20230222	2995	5.51	20230103	4570	-30.85	20220819	2870	10.10	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
40	20230725	100204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3190	-15	5	-0.47	37165140	11682	9.66	3175	3205	3175	4165	2245	3205	3181.40	1.47	0	-3254	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	603	19.22	0.58	12	0.06	166.00	5502.00	4570	20220819	-30.20	2870	20220930	11.15	3960	-19.44	20230222	2995	6.51	20230103	4570	-30.20	20220819	2870	11.15	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
41	20230725	090203	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3200	-5	5	-0.16	3797485	1196	0.99	3175	3200	3175	4165	2245	3205	3175.15	1.47	0	-4	3321	3262	3216	3157	3111	3240	3135	189	960	1000	2240	5	1	18897307	605	19.28	0.58	12	0.01	166.00	5502.00	4570	20220819	-29.98	2870	20220930	11.50	3960	-19.19	20230222	2995	6.84	20230103	4570	-29.98	20220819	2870	11.50	20220930	2.66	N	005360	1000	188 억	277686	N	N	0	N	N
42	20230724	160203	57	100.00	KOSPI	유통업	N	N	N	N		N	3205	-70	5	-2.14	386247935	120179	278.69	3275	3275	3170	4255	2295	3275	3213.95	1.61	0	-21043	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	606	19.31	0.58	12	0.64	166.00	5502.00	4570	20220819	-29.87	2870	20220930	11.67	3960	-19.07	20230222	2995	7.01	20230103	4570	-29.87	20220819	2870	11.67	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
43	20230724	150202	57	100.00	KOSPI	유통업	N	N	N	N		N	3200	-75	5	-2.29	362719480	112807	261.59	3275	3275	3170	4255	2295	3275	3215.40	1.61	0	-21067	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	605	19.28	0.58	12	0.60	166.00	5502.00	4570	20220819	-29.98	2870	20220930	11.50	3960	-19.19	20230222	2995	6.84	20230103	4570	-29.98	20220819	2870	11.50	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
44	20230724	140201	57	100.00	KOSPI	유통업	N	N	N	N		N	3200	-75	5	-2.29	352877725	109730	254.46	3275	3275	3170	4255	2295	3275	3215.87	1.61	0	-21274	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	605	19.28	0.58	12	0.58	166.00	5502.00	4570	20220819	-29.98	2870	20220930	11.50	3960	-19.19	20230222	2995	6.84	20230103	4570	-29.98	20220819	2870	11.50	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
45	20230724	130203	57	100.00	KOSPI	유통업	N	N	N	N		N	3215	-60	5	-1.83	280109170	86920	201.56	3275	3275	3200	4255	2295	3275	3222.61	1.61	0	-14722	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	608	19.37	0.58	12	0.46	166.00	5502.00	4570	20220819	-29.65	2870	20220930	12.02	3960	-18.81	20230222	2995	7.35	20230103	4570	-29.65	20220819	2870	12.02	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
46	20230724	120202	57	100.00	KOSPI	유통업	N	N	N	N		N	3215	-60	5	-1.83	237181120	73537	170.53	3275	3275	3210	4255	2295	3275	3225.33	1.61	0	-14131	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	608	19.37	0.58	12	0.39	166.00	5502.00	4570	20220819	-29.65	2870	20220930	12.02	3960	-18.81	20230222	2995	7.35	20230103	4570	-29.65	20220819	2870	12.02	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
47	20230724	110203	57	100.00	KOSPI	유통업	N	N	N	N		N	3215	-60	5	-1.83	197885180	61323	142.20	3275	3275	3215	4255	2295	3275	3226.93	1.61	0	-11083	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	608	19.37	0.58	12	0.32	166.00	5502.00	4570	20220819	-29.65	2870	20220930	12.02	3960	-18.81	20230222	2995	7.35	20230103	4570	-29.65	20220819	2870	12.02	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
48	20230724	100201	57	100.00	KOSPI	유통업	N	N	N	N		N	3230	-45	5	-1.37	100133615	30981	71.84	3275	3275	3220	4255	2295	3275	3232.10	1.61	0	-9822	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	610	19.46	0.59	12	0.16	166.00	5502.00	4570	20220819	-29.32	2870	20220930	12.54	3960	-18.43	20230222	2995	7.85	20230103	4570	-29.32	20220819	2870	12.54	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
49	20230724	090202	57	100.00	KOSPI	유통업	N	N	N	N		N	3275	0	3	0.00	8698585	2659	6.17	3275	3275	3250	4255	2295	3275	3271.37	1.61	0	-305	3368	3321	3293	3246	3218	3307	3232	189	980	1000	2290	5	1	18897307	619	19.73	0.60	12	0.01	166.00	5502.00	4570	20220819	-28.34	2870	20220930	14.11	3960	-17.30	20230222	2995	9.35	20230103	4570	-28.34	20220819	2870	14.11	20220930	2.67	N	005360	1000	188 억	303420	N	N	0	N	N
50	20230721	160201	57	100.00	KOSPI	유통업	N	N	N	N		N	3275	-45	5	-1.36	141580085	43123	107.84	3315	3340	3265	4315	2325	3320	3283.17	1.64	0	-5075	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	619	19.73	0.60	12	0.23	166.00	5502.00	4570	20220819	-28.34	2870	20220930	14.11	3960	-17.30	20230222	2995	9.35	20230103	4570	-28.34	20220819	2870	14.11	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
51	20230721	150203	57	100.00	KOSPI	유통업	N	N	N	N		N	3270	-50	5	-1.51	133196105	40558	101.43	3315	3340	3265	4315	2325	3320	3284.09	1.64	0	-4929	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	618	19.70	0.59	12	0.21	166.00	5502.00	4570	20220819	-28.45	2870	20220930	13.94	3960	-17.42	20230222	2995	9.18	20230103	4570	-28.45	20220819	2870	13.94	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
52	20230721	140201	57	100.00	KOSPI	유통업	N	N	N	N		N	3285	-35	5	-1.05	87753985	26680	66.72	3315	3340	3280	4315	2325	3320	3289.13	1.64	0	-4126	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	621	19.79	0.60	12	0.14	166.00	5502.00	4570	20220819	-28.12	2870	20220930	14.46	3960	-17.05	20230222	2995	9.68	20230103	4570	-28.12	20220819	2870	14.46	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
53	20230721	130201	57	100.00	KOSPI	유통업	N	N	N	N		N	3295	-25	5	-0.75	76599710	23285	58.23	3315	3340	3280	4315	2325	3320	3289.66	1.64	0	-1807	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	623	19.85	0.60	12	0.12	166.00	5502.00	4570	20220819	-27.90	2870	20220930	14.81	3960	-16.79	20230222	2995	10.02	20230103	4570	-27.90	20220819	2870	14.81	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
54	20230721	120203	57	100.00	KOSPI	유통업	N	N	N	N		N	3285	-35	5	-1.05	61674955	18748	46.88	3315	3340	3280	4315	2325	3320	3289.68	1.64	0	665	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	621	19.79	0.60	12	0.10	166.00	5502.00	4570	20220819	-28.12	2870	20220930	14.46	3960	-17.05	20230222	2995	9.68	20230103	4570	-28.12	20220819	2870	14.46	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
55	20230721	110202	57	100.00	KOSPI	유통업	N	N	N	N		N	3295	-25	5	-0.75	52888845	16076	40.20	3315	3340	3280	4315	2325	3320	3289.93	1.64	0	1296	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	623	19.85	0.60	12	0.09	166.00	5502.00	4570	20220819	-27.90	2870	20220930	14.81	3960	-16.79	20230222	2995	10.02	20230103	4570	-27.90	20220819	2870	14.81	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
56	20230721	100203	57	100.00	KOSPI	유통업	N	N	N	N		N	3295	-25	5	-0.75	45908155	13955	34.90	3315	3340	3280	4315	2325	3320	3289.73	1.64	0	2121	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	623	19.85	0.60	12	0.07	166.00	5502.00	4570	20220819	-27.90	2870	20220930	14.81	3960	-16.79	20230222	2995	10.02	20230103	4570	-27.90	20220819	2870	14.81	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
57	20230721	090202	57	100.00	KOSPI	유통업	N	N	N	N		N	3310	-10	5	-0.30	4055405	1224	3.06	3315	3315	3310	4315	2325	3320	3313.24	1.64	0	563	3386	3352	3321	3287	3256	3337	3272	189	995	1000	2320	5	1	18897307	626	19.94	0.60	12	0.01	166.00	5502.00	4570	20220819	-27.57	2870	20220930	15.33	3960	-16.41	20230222	2995	10.52	20230103	4570	-27.57	20220819	2870	15.33	20220930	2.70	N	005360	1000	188 억	309002	N	N	7	N	N
58	20230720	160202	57	100.00	KOSPI	유통업	N	N	N	N		N	3320	10	2	0.30	132384025	39936	56.83	3330	3355	3290	4300	2320	3310	3314.88	1.61	0	4838	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	627	20.00	0.60	12	0.21	166.00	5502.00	4570	20220819	-27.35	2870	20220930	15.68	3960	-16.16	20230222	2995	10.85	20230103	4570	-27.35	20220819	2870	15.68	20220930	2.72	N	005360	1000	188 억	304155	N	N	7	N	N
59	20230720	150201	57	100.00	KOSPI	유통업	N	N	N	N		N	3320	10	2	0.30	126652375	38211	54.37	3330	3355	3290	4300	2320	3310	3314.55	1.61	0	5235	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	627	20.00	0.60	12	0.20	166.00	5502.00	4570	20220819	-27.35	2870	20220930	15.68	3960	-16.16	20230222	2995	10.85	20230103	4570	-27.35	20220819	2870	15.68	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
60	20230720	140200	57	100.00	KOSPI	유통업	N	N	N	N		N	3320	10	2	0.30	122689410	37018	52.67	3330	3355	3290	4300	2320	3310	3314.32	1.61	0	5215	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	627	20.00	0.60	12	0.20	166.00	5502.00	4570	20220819	-27.35	2870	20220930	15.68	3960	-16.16	20230222	2995	10.85	20230103	4570	-27.35	20220819	2870	15.68	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
61	20230720	130201	57	100.00	KOSPI	유통업	N	N	N	N		N	3325	15	2	0.45	100868580	30430	43.30	3330	3355	3290	4300	2320	3310	3314.77	1.61	0	2403	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	628	20.03	0.60	12	0.16	166.00	5502.00	4570	20220819	-27.24	2870	20220930	15.85	3960	-16.04	20230222	2995	11.02	20230103	4570	-27.24	20220819	2870	15.85	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
62	20230720	120202	57	100.00	KOSPI	유통업	N	N	N	N		N	3310	0	3	0.00	89791225	27090	38.55	3330	3355	3290	4300	2320	3310	3314.55	1.61	0	1684	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	626	19.94	0.60	12	0.14	166.00	5502.00	4570	20220819	-27.57	2870	20220930	15.33	3960	-16.41	20230222	2995	10.52	20230103	4570	-27.57	20220819	2870	15.33	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
63	20230720	110202	57	100.00	KOSPI	유통업	N	N	N	N		N	3325	15	2	0.45	65527915	19789	28.16	3330	3355	3290	4300	2320	3310	3311.33	1.61	0	1554	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	628	20.03	0.60	12	0.10	166.00	5502.00	4570	20220819	-27.24	2870	20220930	15.85	3960	-16.04	20230222	2995	11.02	20230103	4570	-27.24	20220819	2870	15.85	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
64	20230720	100200	57	100.00	KOSPI	유통업	N	N	N	N		N	3310	0	3	0.00	35454950	10750	15.30	3330	3335	3290	4300	2320	3310	3298.13	1.61	0	1245	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	626	19.94	0.60	12	0.06	166.00	5502.00	4570	20220819	-27.57	2870	20220930	15.33	3960	-16.41	20230222	2995	10.52	20230103	4570	-27.57	20220819	2870	15.33	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
65	20230720	090201	57	100.00	KOSPI	유통업	N	N	N	N		N	3335	25	2	0.76	626075	188	0.27	3330	3335	3330	4300	2320	3310	3330.19	1.61	0	-131	3456	3382	3336	3262	3216	3360	3240	189	990	1000	2310	5	1	18897307	630	20.09	0.61	12	0.00	166.00	5502.00	4570	20220819	-27.02	2870	20220930	16.20	3960	-15.78	20230222	2995	11.35	20230103	4570	-27.02	20220819	2870	16.20	20220930	2.72	N	005360	1000	188 억	304155	N	N	6	N	N
66	20230719	160204	57	100.00	KOSPI	유통업	N	N	N	N		N	3310	-75	5	-2.22	234734455	69972	118.38	3385	3410	3290	4400	2370	3385	3354.86	1.65	0	-7019	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	626	19.94	0.60	12	0.37	166.00	5502.00	4570	20220819	-27.57	2870	20220930	15.33	3960	-16.41	20230222	2995	10.52	20230103	4570	-27.57	20220819	2870	15.33	20220930	2.73	N	005360	1000	188 억	311163	N	N	6	N	N
67	20230719	150203	57	100.00	KOSPI	유통업	N	N	N	N		N	3340	-45	5	-1.33	201195460	59851	101.26	3385	3410	3330	4400	2370	3385	3361.61	1.65	0	-5417	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	631	20.12	0.61	12	0.32	166.00	5502.00	4570	20220819	-26.91	2870	20220930	16.38	3960	-15.66	20230222	2995	11.52	20230103	4570	-26.91	20220819	2870	16.38	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
68	20230719	140203	57	100.00	KOSPI	유통업	N	N	N	N		N	3365	-20	5	-0.59	168152305	49966	84.53	3385	3410	3340	4400	2370	3385	3365.33	1.65	0	-3132	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	636	20.27	0.61	12	0.26	166.00	5502.00	4570	20220819	-26.37	2870	20220930	17.25	3960	-15.03	20230222	2995	12.35	20230103	4570	-26.37	20220819	2870	17.25	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
69	20230719	130201	57	100.00	KOSPI	유통업	N	N	N	N		N	3350	-35	5	-1.03	162559515	48299	81.71	3385	3410	3340	4400	2370	3385	3365.69	1.65	0	-2610	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	633	20.18	0.61	12	0.26	166.00	5502.00	4570	20220819	-26.70	2870	20220930	16.72	3960	-15.40	20230222	2995	11.85	20230103	4570	-26.70	20220819	2870	16.72	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
70	20230719	120203	57	100.00	KOSPI	유통업	N	N	N	N		N	3365	-20	5	-0.59	100530710	29794	50.41	3385	3410	3360	4400	2370	3385	3374.19	1.65	0	-4544	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	636	20.27	0.61	12	0.16	166.00	5502.00	4570	20220819	-26.37	2870	20220930	17.25	3960	-15.03	20230222	2995	12.35	20230103	4570	-26.37	20220819	2870	17.25	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
71	20230719	110203	57	100.00	KOSPI	유통업	N	N	N	N		N	3365	-20	5	-0.59	86164195	25526	43.19	3385	3410	3365	4400	2370	3385	3375.55	1.65	0	-2772	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	636	20.27	0.61	12	0.14	166.00	5502.00	4570	20220819	-26.37	2870	20220930	17.25	3960	-15.03	20230222	2995	12.35	20230103	4570	-26.37	20220819	2870	17.25	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
72	20230719	100202	57	100.00	KOSPI	유통업	N	N	N	N		N	3380	-5	5	-0.15	67262460	19924	33.71	3385	3390	3370	4400	2370	3385	3375.95	1.65	0	-4596	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	639	20.36	0.61	12	0.11	166.00	5502.00	4570	20220819	-26.04	2870	20220930	17.77	3960	-14.65	20230222	2995	12.85	20230103	4570	-26.04	20220819	2870	17.77	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
73	20230719	090203	57	100.00	KOSPI	유통업	N	N	N	N		N	3385	0	3	0.00	10348355	3060	5.18	3385	3385	3380	4400	2370	3385	3381.82	1.65	0	67	3468	3426	3393	3351	3318	3410	3335	189	1015	1000	2360	5	1	18897307	640	20.39	0.62	12	0.02	166.00	5502.00	4570	20220819	-25.93	2870	20220930	17.94	3960	-14.52	20230222	2995	13.02	20230103	4570	-25.93	20220819	2870	17.94	20220930	2.73	N	005360	1000	188 억	311163	N	N	23	N	N
74	20230718	160203	57	100.00	KOSPI	유통업	N	N	N	N		N	3385	-35	5	-1.02	196346270	57829	105.56	3410	3435	3360	4445	2395	3420	3395.29	1.76	0	-21713	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	640	20.39	0.62	12	0.31	166.00	5502.00	4570	20220819	-25.93	2870	20220930	17.94	3960	-14.52	20230222	2995	13.02	20230103	4570	-25.93	20220819	2870	17.94	20220930	2.77	N	005360	1000	188 억	332733	N	N	23	N	N
75	20230718	150202	57	100.00	KOSPI	유통업	N	N	N	N		N	3370	-50	5	-1.46	176642420	52001	94.92	3410	3435	3360	4445	2395	3420	3396.90	1.76	0	-19717	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	637	20.30	0.61	12	0.28	166.00	5502.00	4570	20220819	-26.26	2870	20220930	17.42	3960	-14.90	20230222	2995	12.52	20230103	4570	-26.26	20220819	2870	17.42	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
76	20230718	140200	57	100.00	KOSPI	유통업	N	N	N	N		N	3385	-35	5	-1.02	137461790	40369	73.69	3410	3435	3380	4445	2395	3420	3405.13	1.76	0	-21093	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	640	20.39	0.62	12	0.21	166.00	5502.00	4570	20220819	-25.93	2870	20220930	17.94	3960	-14.52	20230222	2995	13.02	20230103	4570	-25.93	20220819	2870	17.94	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
77	20230718	130202	57	100.00	KOSPI	유통업	N	N	N	N		N	3400	-20	5	-0.58	79961255	23430	42.77	3410	3435	3400	4445	2395	3420	3412.77	1.76	0	-8681	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	643	20.48	0.62	12	0.12	166.00	5502.00	4570	20220819	-25.60	2870	20220930	18.47	3960	-14.14	20230222	2995	13.52	20230103	4570	-25.60	20220819	2870	18.47	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
78	20230718	120202	57	100.00	KOSPI	유통업	N	N	N	N		N	3415	-5	5	-0.15	72446620	21222	38.74	3410	3435	3400	4445	2395	3420	3413.75	1.76	0	-7995	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	645	20.57	0.62	12	0.11	166.00	5502.00	4570	20220819	-25.27	2870	20220930	18.99	3960	-13.76	20230222	2995	14.02	20230103	4570	-25.27	20220819	2870	18.99	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
79	20230718	110202	57	100.00	KOSPI	유통업	N	N	N	N		N	3405	-15	5	-0.44	44123330	12903	23.55	3410	3435	3400	4445	2395	3420	3419.62	1.76	0	-6011	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	643	20.51	0.62	12	0.07	166.00	5502.00	4570	20220819	-25.49	2870	20220930	18.64	3960	-14.02	20230222	2995	13.69	20230103	4570	-25.49	20220819	2870	18.64	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
80	20230718	100201	57	100.00	KOSPI	유통업	N	N	N	N		N	3425	5	2	0.15	22751780	6649	12.14	3410	3435	3400	4445	2395	3420	3421.83	1.76	0	-2700	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	647	20.63	0.62	12	0.04	166.00	5502.00	4570	20220819	-25.05	2870	20220930	19.34	3960	-13.51	20230222	2995	14.36	20230103	4570	-25.05	20220819	2870	19.34	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
81	20230718	090200	57	100.00	KOSPI	유통업	N	N	N	N		N	3410	-10	5	-0.29	617210	181	0.33	3410	3410	3410	4445	2395	3420	3410.00	1.76	0	-2	3480	3450	3405	3375	3330	3427	3352	189	1025	1000	2390	5	1	18897307	644	20.54	0.62	12	0.00	166.00	5502.00	4570	20220819	-25.38	2870	20220930	18.82	3960	-13.89	20230222	2995	13.86	20230103	4570	-25.38	20220819	2870	18.82	20220930	2.77	N	005360	1000	188 억	332733	N	N	50	N	N
82	20230717	160202	57	100.00	KOSPI	유통업	N	N	N	N		N	3420	-15	5	-0.44	185654135	54672	93.88	3430	3435	3360	4465	2405	3435	3395.78	1.75	0	-1056	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	646	20.60	0.62	12	0.29	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.77	N	005360	1000	188 억	331105	N	N	50	N	N
83	20230717	150201	57	100.00	KOSPI	유통업	N	N	N	N		N	3410	-25	5	-0.73	174359965	51368	88.21	3430	3435	3360	4465	2405	3435	3394.33	1.75	0	-1039	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	644	20.54	0.62	12	0.27	166.00	5502.00	4570	20220819	-25.38	2870	20220930	18.82	3960	-13.89	20230222	2995	13.86	20230103	4570	-25.38	20220819	2870	18.82	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
84	20230717	140202	57	100.00	KOSPI	유통업	N	N	N	N		N	3415	-20	5	-0.58	168443815	49634	85.23	3430	3435	3360	4465	2405	3435	3393.72	1.75	0	-1275	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	645	20.57	0.62	12	0.26	166.00	5502.00	4570	20220819	-25.27	2870	20220930	18.99	3960	-13.76	20230222	2995	14.02	20230103	4570	-25.27	20220819	2870	18.99	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
85	20230717	130200	57	100.00	KOSPI	유통업	N	N	N	N		N	3415	-20	5	-0.58	166509460	49067	84.25	3430	3435	3360	4465	2405	3435	3393.51	1.75	0	-1275	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	645	20.57	0.62	12	0.26	166.00	5502.00	4570	20220819	-25.27	2870	20220930	18.99	3960	-13.76	20230222	2995	14.02	20230103	4570	-25.27	20220819	2870	18.99	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
86	20230717	120202	57	100.00	KOSPI	유통업	N	N	N	N		N	3385	-50	5	-1.46	133090325	39243	67.38	3430	3435	3360	4465	2405	3435	3391.44	1.75	0	-1475	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	640	20.39	0.62	12	0.21	166.00	5502.00	4570	20220819	-25.93	2870	20220930	17.94	3960	-14.52	20230222	2995	13.02	20230103	4570	-25.93	20220819	2870	17.94	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
87	20230717	110201	57	100.00	KOSPI	유통업	N	N	N	N		N	3420	-15	5	-0.44	103250780	30430	52.25	3430	3435	3360	4465	2405	3435	3393.06	1.75	0	-1367	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	646	20.60	0.62	12	0.16	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
88	20230717	100201	57	100.00	KOSPI	유통업	N	N	N	N		N	3390	-45	5	-1.31	83500600	24617	42.27	3430	3435	3360	4465	2405	3435	3391.99	1.75	0	-1045	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	641	20.42	0.62	12	0.13	166.00	5502.00	4570	20220819	-25.82	2870	20220930	18.12	3960	-14.39	20230222	2995	13.19	20230103	4570	-25.82	20220819	2870	18.12	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
89	20230717	090201	57	100.00	KOSPI	유통업	N	N	N	N		N	3420	-15	5	-0.44	10270350	2995	5.14	3430	3435	3420	4465	2405	3435	3429.17	1.75	0	-2960	3495	3465	3430	3400	3365	3447	3382	189	1030	1000	2400	5	1	18897307	646	20.60	0.62	12	0.02	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.77	N	005360	1000	188 억	331105	N	N	9	N	N
90	20230714	160200	57	100.00	KOSPI	유통업	N	N	N	N		N	3435	-25	5	-0.72	192448730	56297	207.78	3445	3460	3395	4495	2425	3460	3418.31	1.83	0	-14253	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	649	20.69	0.62	12	0.30	166.00	5502.00	4570	20220819	-24.84	2870	20220930	19.69	3960	-13.26	20230222	2995	14.69	20230103	4570	-24.84	20220819	2870	19.69	20220930	2.76	N	005360	1000	188 억	345354	N	N	9	N	N
91	20230714	150201	57	100.00	KOSPI	유통업	N	N	N	N		N	3430	-30	5	-0.87	177955900	52069	192.17	3445	3460	3395	4495	2425	3460	3417.69	1.83	0	-13486	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	648	20.66	0.62	12	0.28	166.00	5502.00	4570	20220819	-24.95	2870	20220930	19.51	3960	-13.38	20230222	2995	14.52	20230103	4570	-24.95	20220819	2870	19.51	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
92	20230714	140200	57	100.00	KOSPI	유통업	N	N	N	N		N	3420	-40	5	-1.16	162271200	47477	175.22	3445	3460	3395	4495	2425	3460	3417.89	1.83	0	-11183	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	646	20.60	0.62	12	0.25	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
93	20230714	130159	57	100.00	KOSPI	유통업	N	N	N	N		N	3415	-45	5	-1.30	159665620	46714	172.41	3445	3460	3395	4495	2425	3460	3417.94	1.83	0	-10937	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	645	20.57	0.62	12	0.25	166.00	5502.00	4570	20220819	-25.27	2870	20220930	18.99	3960	-13.76	20230222	2995	14.02	20230103	4570	-25.27	20220819	2870	18.99	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
94	20230714	120200	57	100.00	KOSPI	유통업	N	N	N	N		N	3430	-30	5	-0.87	138823645	40616	149.90	3445	3460	3395	4495	2425	3460	3417.95	1.83	0	-10166	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	648	20.66	0.62	12	0.21	166.00	5502.00	4570	20220819	-24.95	2870	20220930	19.51	3960	-13.38	20230222	2995	14.52	20230103	4570	-24.95	20220819	2870	19.51	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
95	20230714	110200	57	100.00	KOSPI	유통업	N	N	N	N		N	3420	-40	5	-1.16	123073940	36000	132.87	3445	3460	3395	4495	2425	3460	3418.72	1.83	0	-10093	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	646	20.60	0.62	12	0.19	166.00	5502.00	4570	20220819	-25.16	2870	20220930	19.16	3960	-13.64	20230222	2995	14.19	20230103	4570	-25.16	20220819	2870	19.16	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
96	20230714	100202	57	100.00	KOSPI	유통업	N	N	N	N		N	3435	-25	5	-0.72	107348930	31403	115.90	3445	3460	3395	4495	2425	3460	3418.43	1.83	0	-8186	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	649	20.69	0.62	12	0.17	166.00	5502.00	4570	20220819	-24.84	2870	20220930	19.69	3960	-13.26	20230222	2995	14.69	20230103	4570	-24.84	20220819	2870	19.69	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
97	20230714	090201	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	0	3	0.00	2778560	806	2.97	3445	3460	3445	4495	2425	3460	3447.34	1.83	0	-123	3503	3481	3458	3436	3413	3492	3447	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.00	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.76	N	005360	1000	188 억	345354	N	N	233	N	N
98	20230713	160200	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	0	3	0.00	93462515	27040	83.01	3435	3480	3435	4495	2425	3460	3456.45	1.82	0	422	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.14	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	343260	N	N	233	N	N
99	20230713	150158	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	0	3	0.00	82041165	23738	72.88	3435	3480	3435	4495	2425	3460	3456.11	1.82	0	616	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.13	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
100	20230713	140159	57	100.00	KOSPI	유통업	N	N	N	N		N	3450	-10	5	-0.29	78364305	22673	69.61	3435	3480	3435	4495	2425	3460	3456.28	1.82	0	688	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	652	20.78	0.63	12	0.12	166.00	5502.00	4570	20220819	-24.51	2870	20220930	20.21	3960	-12.88	20230222	2995	15.19	20230103	4570	-24.51	20220819	2870	20.21	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
101	20230713	130200	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	0	3	0.00	66135825	19133	58.74	3435	3480	3435	4495	2425	3460	3456.64	1.82	0	1599	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.10	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
102	20230713	120158	57	100.00	KOSPI	유통업	N	N	N	N		N	3450	-10	5	-0.29	61609730	17822	54.71	3435	3480	3435	4495	2425	3460	3456.95	1.82	0	2290	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	652	20.78	0.63	12	0.09	166.00	5502.00	4570	20220819	-24.51	2870	20220930	20.21	3960	-12.88	20230222	2995	15.19	20230103	4570	-24.51	20220819	2870	20.21	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
103	20230713	110200	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	0	3	0.00	48135290	13924	42.75	3435	3480	3435	4495	2425	3460	3457.00	1.82	0	2671	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.07	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
104	20230713	100200	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	0	3	0.00	16271760	4718	14.48	3435	3465	3435	4495	2425	3460	3448.87	1.82	0	271	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.02	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
105	20230713	090149	57	100.00	KOSPI	유통업	N	N	N	N		N	3435	-25	5	-0.72	2861355	833	2.56	3435	3435	3435	4495	2425	3460	3435.00	1.82	0	0	3520	3490	3460	3430	3400	3475	3415	189	1035	1000	2420	5	1	18897307	649	20.69	0.62	12	0.00	166.00	5502.00	4570	20220819	-24.84	2870	20220930	19.69	3960	-13.26	20230222	2995	14.69	20230103	4570	-24.84	20220819	2870	19.69	20220930	2.78	N	005360	1000	188 억	343260	N	N	16	N	N
106	20230712	160158	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	-5	5	-0.14	111170390	32210	119.59	3485	3490	3430	4500	2430	3465	3451.42	1.81	0	411	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.17	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	342832	N	N	16	N	N
107	20230712	150158	57	100.00	KOSPI	유통업	N	N	N	N		N	3445	-20	5	-0.58	104103965	30166	112.00	3485	3490	3430	4500	2430	3465	3451.04	1.81	0	834	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	651	20.75	0.63	12	0.16	166.00	5502.00	4570	20220819	-24.62	2870	20220930	20.03	3960	-13.01	20230222	2995	15.03	20230103	4570	-24.62	20220819	2870	20.03	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
108	20230712	140157	57	100.00	KOSPI	유통업	N	N	N	N		N	3440	-25	5	-0.72	88487595	25632	95.17	3485	3490	3430	4500	2430	3465	3452.23	1.81	0	2048	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	650	20.72	0.63	12	0.14	166.00	5502.00	4570	20220819	-24.73	2870	20220930	19.86	3960	-13.13	20230222	2995	14.86	20230103	4570	-24.73	20220819	2870	19.86	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
109	20230712	130158	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	-5	5	-0.14	46328330	13383	49.69	3485	3490	3435	4500	2430	3465	3461.73	1.81	0	-1830	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.07	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
110	20230712	120158	57	100.00	KOSPI	유통업	N	N	N	N		N	3460	-5	5	-0.14	33144300	9571	35.54	3485	3490	3435	4500	2430	3465	3462.99	1.81	0	-1371	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.05	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
111	20230712	110158	57	100.00	KOSPI	유통업	N	N	N	N		N	3465	0	3	0.00	28858315	8334	30.94	3485	3490	3435	4500	2430	3465	3462.72	1.81	0	-660	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	655	20.87	0.63	12	0.04	166.00	5502.00	4570	20220819	-24.18	2870	20220930	20.73	3960	-12.50	20230222	2995	15.69	20230103	4570	-24.18	20220819	2870	20.73	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
112	20230712	100159	57	100.00	KOSPI	유통업	N	N	N	N		N	3475	10	2	0.29	19843465	5733	21.29	3485	3490	3435	4500	2430	3465	3461.27	1.81	0	-104	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	657	20.93	0.63	12	0.03	166.00	5502.00	4570	20220819	-23.96	2870	20220930	21.08	3960	-12.25	20230222	2995	16.03	20230103	4570	-23.96	20220819	2870	21.08	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
113	20230712	090159	57	100.00	KOSPI	유통업	N	N	N	N		N	3485	20	2	0.58	62730	18	0.07	3485	3485	3485	4500	2430	3465	3485.00	1.81	0	0	3528	3496	3468	3436	3408	3512	3452	189	1035	1000	2420	5	1	18897307	659	20.99	0.63	12	0.00	166.00	5502.00	4570	20220819	-23.74	2870	20220930	21.43	3960	-11.99	20230222	2995	16.36	20230103	4570	-23.74	20220819	2870	21.43	20220930	2.78	N	005360	1000	188 억	342832	N	N	27	N	N
114	20230711	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3465	25	2	0.73	92782735	26785	79.52	3450	3500	3440	4470	2410	3440	3463.98	1.83	0	-3642	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	655	20.87	0.63	12	0.14	166.00	5502.00	4570	20220819	-24.18	2870	20220930	20.73	3960	-12.50	20230222	2995	15.69	20230103	4570	-24.18	20220819	2870	20.73	20220930	2.76	N	005360	1000	188 억	346462	N	N	27	N	N
115	20230711	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3465	25	2	0.73	68305040	19718	58.54	3450	3500	3440	4470	2410	3440	3464.10	1.83	0	-4280	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	655	20.87	0.63	12	0.10	166.00	5502.00	4570	20220819	-24.18	2870	20220930	20.73	3960	-12.50	20230222	2995	15.69	20230103	4570	-24.18	20220819	2870	20.73	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
116	20230711	140156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3470	30	2	0.87	48488995	13984	41.52	3450	3500	3440	4470	2410	3440	3467.46	1.83	0	-4349	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	656	20.90	0.63	12	0.07	166.00	5502.00	4570	20220819	-24.07	2870	20220930	20.91	3960	-12.37	20230222	2995	15.86	20230103	4570	-24.07	20220819	2870	20.91	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
117	20230711	130156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3470	30	2	0.87	45061460	12995	38.58	3450	3500	3440	4470	2410	3440	3467.60	1.83	0	-3938	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	656	20.90	0.63	12	0.07	166.00	5502.00	4570	20220819	-24.07	2870	20220930	20.91	3960	-12.37	20230222	2995	15.86	20230103	4570	-24.07	20220819	2870	20.91	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
118	20230711	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	20	2	0.58	34228345	9868	29.30	3450	3500	3440	4470	2410	3440	3468.62	1.83	0	-3870	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	654	20.84	0.63	12	0.05	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
119	20230711	110158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3480	40	2	1.16	30101785	8677	25.76	3450	3500	3440	4470	2410	3440	3469.15	1.83	0	-3417	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	658	20.96	0.63	12	0.05	166.00	5502.00	4570	20220819	-23.85	2870	20220930	21.25	3960	-12.12	20230222	2995	16.19	20230103	4570	-23.85	20220819	2870	21.25	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
120	20230711	100158	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	20	2	0.58	26299790	7582	22.51	3450	3500	3440	4470	2410	3440	3468.71	1.83	0	-3159	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	654	20.84	0.63	12	0.04	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
121	20230711	090157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3490	50	2	1.45	1003870	288	0.86	3450	3490	3450	4470	2410	3440	3485.66	1.83	0	-259	3516	3477	3451	3412	3386	3497	3432	189	1030	1000	2400	5	1	18897307	660	21.02	0.63	12	0.00	166.00	5502.00	4570	20220819	-23.63	2870	20220930	21.60	3960	-11.87	20230222	2995	16.53	20230103	4570	-23.63	20220819	2870	21.60	20220930	2.76	N	005360	1000	188 억	346462	N	N	0	N	N
122	20230710	160157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3440	-20	5	-0.58	116430975	33683	44.06	3425	3490	3425	4495	2425	3460	3456.67	1.82	0	1418	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	650	20.72	0.63	12	0.18	166.00	5502.00	4570	20220819	-24.73	2870	20220930	19.86	3960	-13.13	20230222	2995	14.86	20230103	4570	-24.73	20220819	2870	19.86	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
123	20230710	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3455	-5	5	-0.14	98052775	28350	37.08	3425	3490	3425	4495	2425	3460	3458.65	1.82	0	2634	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	653	20.81	0.63	12	0.15	166.00	5502.00	4570	20220819	-24.40	2870	20220930	20.38	3960	-12.75	20230222	2995	15.36	20230103	4570	-24.40	20220819	2870	20.38	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
124	20230710	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3470	10	2	0.29	64210975	18561	24.28	3425	3490	3425	4495	2425	3460	3459.46	1.82	0	1037	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	656	20.90	0.63	12	0.10	166.00	5502.00	4570	20220819	-24.07	2870	20220930	20.91	3960	-12.37	20230222	2995	15.86	20230103	4570	-24.07	20220819	2870	20.91	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
125	20230710	130154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3465	5	2	0.14	62297325	18009	23.56	3425	3490	3425	4495	2425	3460	3459.23	1.82	0	1250	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	655	20.87	0.63	12	0.10	166.00	5502.00	4570	20220819	-24.18	2870	20220930	20.73	3960	-12.50	20230222	2995	15.69	20230103	4570	-24.18	20220819	2870	20.73	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
126	20230710	120157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3475	15	2	0.43	58509895	16916	22.13	3425	3490	3425	4495	2425	3460	3458.85	1.82	0	1083	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	657	20.93	0.63	12	0.09	166.00	5502.00	4570	20220819	-23.96	2870	20220930	21.08	3960	-12.25	20230222	2995	16.03	20230103	4570	-23.96	20220819	2870	21.08	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
127	20230710	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	0	3	0.00	50658350	14647	19.16	3425	3490	3425	4495	2425	3460	3458.62	1.82	0	895	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.08	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
128	20230710	100156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	0	3	0.00	27355290	7912	10.35	3425	3490	3425	4495	2425	3460	3457.44	1.82	0	496	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	654	20.84	0.63	12	0.04	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
129	20230710	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3455	-5	5	-0.14	3167980	922	1.21	3425	3460	3425	4495	2425	3460	3435.99	1.82	0	-10	3593	3526	3473	3406	3353	3500	3380	189	1035	1000	2420	5	1	18897307	653	20.81	0.63	12	0.00	166.00	5502.00	4570	20220819	-24.40	2870	20220930	20.38	3960	-12.75	20230222	2995	15.36	20230103	4570	-24.40	20220819	2870	20.38	20220930	2.77	N	005360	1000	188 억	344676	N	N	1	N	N
130	20230707	160155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	-80	5	-2.26	264036390	76448	108.68	3540	3540	3420	4600	2480	3540	3453.80	1.89	0	-6234	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	654	20.84	0.63	12	0.40	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.79	N	005360	1000	188 억	356717	N	N	1	N	N
131	20230707	150156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	-80	5	-2.26	249221680	72157	102.58	3540	3540	3420	4600	2480	3540	3453.88	1.89	0	-4684	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	654	20.84	0.63	12	0.38	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
132	20230707	140157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	-80	5	-2.26	197733205	57234	81.37	3540	3540	3420	4600	2480	3540	3454.82	1.89	0	-4166	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	654	20.84	0.63	12	0.30	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
133	20230707	130157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3460	-80	5	-2.26	168865100	48879	69.49	3540	3540	3420	4600	2480	3540	3454.76	1.89	0	-3894	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	654	20.84	0.63	12	0.26	166.00	5502.00	4570	20220819	-24.29	2870	20220930	20.56	3960	-12.63	20230222	2995	15.53	20230103	4570	-24.29	20220819	2870	20.56	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
134	20230707	120156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3465	-75	5	-2.12	152520885	44151	62.77	3540	3540	3420	4600	2480	3540	3454.53	1.89	0	-4465	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	655	20.87	0.63	12	0.23	166.00	5502.00	4570	20220819	-24.18	2870	20220930	20.73	3960	-12.50	20230222	2995	15.69	20230103	4570	-24.18	20220819	2870	20.73	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
135	20230707	110157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3450	-90	5	-2.54	114481210	33105	47.06	3540	3540	3420	4600	2480	3540	3458.12	1.89	0	-6412	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	652	20.78	0.63	12	0.18	166.00	5502.00	4570	20220819	-24.51	2870	20220930	20.21	3960	-12.88	20230222	2995	15.19	20230103	4570	-24.51	20220819	2870	20.21	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
136	20230707	100157	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3455	-85	5	-2.40	64534960	18597	26.44	3540	3540	3420	4600	2480	3540	3470.18	1.89	0	-7097	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	653	20.81	0.63	12	0.10	166.00	5502.00	4570	20220819	-24.40	2870	20220930	20.38	3960	-12.75	20230222	2995	15.36	20230103	4570	-24.40	20220819	2870	20.38	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
137	20230707	090156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3510	-30	5	-0.85	5003035	1415	2.01	3540	3540	3510	4600	2480	3540	3535.71	1.89	0	-558	3583	3561	3518	3496	3453	3572	3507	189	1060	1000	2470	5	1	18897307	663	21.14	0.64	12	0.01	166.00	5502.00	4570	20220819	-23.19	2870	20220930	22.30	3960	-11.36	20230222	2995	17.20	20230103	4570	-23.19	20220819	2870	22.30	20220930	2.79	N	005360	1000	188 억	356717	N	N	13	N	N
138	20230706	160154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-10	5	-0.28	246417070	70339	77.97	3515	3540	3475	4615	2485	3550	3503.28	1.98	0	-16994	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	669	21.33	0.64	12	0.37	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.66	N	005360	1000	188 억	373280	N	N	13	N	N
139	20230706	150155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3495	-55	5	-1.55	220430230	62938	69.77	3515	3540	3475	4615	2485	3550	3502.34	1.98	0	-12764	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	660	21.05	0.64	12	0.33	166.00	5502.00	4570	20220819	-23.52	2870	20220930	21.78	3960	-11.74	20230222	2995	16.69	20230103	4570	-23.52	20220819	2870	21.78	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
140	20230706	140155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3490	-60	5	-1.69	205977905	58804	65.19	3515	3540	3475	4615	2485	3550	3502.79	1.98	0	-11790	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	660	21.02	0.63	12	0.31	166.00	5502.00	4570	20220819	-23.63	2870	20220930	21.60	3960	-11.87	20230222	2995	16.53	20230103	4570	-23.63	20220819	2870	21.60	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
141	20230706	130155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3485	-65	5	-1.83	178098995	50802	56.32	3515	3540	3485	4615	2485	3550	3505.75	1.98	0	-9470	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	659	20.99	0.63	12	0.27	166.00	5502.00	4570	20220819	-23.74	2870	20220930	21.43	3960	-11.99	20230222	2995	16.36	20230103	4570	-23.74	20220819	2870	21.43	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
142	20230706	120155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3515	-35	5	-0.99	139518020	39766	44.08	3515	3540	3485	4615	2485	3550	3508.48	1.98	0	-8061	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	664	21.17	0.64	12	0.21	166.00	5502.00	4570	20220819	-23.09	2870	20220930	22.47	3960	-11.24	20230222	2995	17.36	20230103	4570	-23.09	20220819	2870	22.47	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
143	20230706	110156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3520	-30	5	-0.85	98784790	28196	31.26	3515	3525	3485	4615	2485	3550	3503.50	1.98	0	-2223	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	665	21.20	0.64	12	0.15	166.00	5502.00	4570	20220819	-22.98	2870	20220930	22.65	3960	-11.11	20230222	2995	17.53	20230103	4570	-22.98	20220819	2870	22.65	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
144	20230706	100155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3510	-40	5	-1.13	81350540	23243	25.77	3515	3520	3485	4615	2485	3550	3500.00	1.98	0	-825	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	663	21.14	0.64	12	0.12	166.00	5502.00	4570	20220819	-23.19	2870	20220930	22.30	3960	-11.36	20230222	2995	17.20	20230103	4570	-23.19	20220819	2870	22.30	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
145	20230706	090155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3515	-35	5	-0.99	7143280	2032	2.25	3515	3520	3510	4615	2485	3550	3515.39	1.98	0	-375	3690	3620	3570	3500	3450	3595	3475	189	1065	1000	2480	5	1	18897307	664	21.17	0.64	12	0.01	166.00	5502.00	4570	20220819	-23.09	2870	20220930	22.47	3960	-11.24	20230222	2995	17.36	20230103	4570	-23.09	20220819	2870	22.47	20220930	2.66	N	005360	1000	188 억	373280	N	N	0	N	N
146	20230705	160156	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3550	-65	5	-1.80	320446490	90020	38.06	3615	3640	3520	4695	2535	3615	3559.73	2.13	0	-18677	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	671	21.39	0.65	12	0.48	166.00	5502.00	4570	20220819	-22.32	2870	20220930	23.69	3960	-10.35	20230222	2995	18.53	20230103	4570	-22.32	20220819	2870	23.69	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
147	20230705	150154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-75	5	-2.07	316790045	88988	37.62	3615	3640	3520	4695	2535	3615	3559.92	2.13	0	-18388	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	669	21.33	0.64	12	0.47	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
148	20230705	140153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3535	-80	5	-2.21	293795000	82502	34.88	3615	3640	3520	4695	2535	3615	3561.07	2.13	0	-17258	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	668	21.30	0.64	12	0.44	166.00	5502.00	4570	20220819	-22.65	2870	20220930	23.17	3960	-10.73	20230222	2995	18.03	20230103	4570	-22.65	20220819	2870	23.17	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
149	20230705	130153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-75	5	-2.07	259634430	72835	30.79	3615	3640	3520	4695	2535	3615	3564.69	2.13	0	-14992	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	669	21.33	0.64	12	0.39	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
150	20230705	120154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-75	5	-2.07	231886500	65014	27.49	3615	3640	3520	4695	2535	3615	3566.72	2.13	0	-11785	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	669	21.33	0.64	12	0.34	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
151	20230705	110155	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3560	-55	5	-1.52	141264995	39446	16.68	3615	3640	3560	4695	2535	3615	3581.22	2.13	0	-2861	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	673	21.45	0.65	12	0.21	166.00	5502.00	4570	20220819	-22.10	2870	20220930	24.04	3960	-10.10	20230222	2995	18.86	20230103	4570	-22.10	20220819	2870	24.04	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
152	20230705	100154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3565	-50	5	-1.38	98052445	27330	11.55	3615	3640	3560	4695	2535	3615	3587.72	2.13	0	1928	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	674	21.48	0.65	12	0.14	166.00	5502.00	4570	20220819	-21.99	2870	20220930	24.22	3960	-9.97	20230222	2995	19.03	20230103	4570	-21.99	20220819	2870	24.22	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
153	20230705	090154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3640	25	2	0.69	3802135	1049	0.44	3615	3640	3615	4695	2535	3615	3624.53	2.13	0	-245	3765	3690	3615	3540	3465	3727	3577	189	1080	1000	2530	5	1	18897307	688	21.93	0.66	12	0.01	166.00	5502.00	4570	20220819	-20.35	2870	20220930	26.83	3960	-8.08	20230222	2995	21.54	20230103	4570	-20.35	20220819	2870	26.83	20220930	2.65	N	005360	1000	188 억	402826	N	N	0	N	N
154	20230704	160153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3615	75	2	2.12	855151855	235555	517.76	3540	3690	3540	4600	2480	3540	3630.37	2.01	0	20916	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	683	21.78	0.66	12	1.25	166.00	5502.00	4570	20220819	-20.90	2870	20220930	25.96	3960	-8.71	20230222	2995	20.70	20230103	4570	-20.90	20220819	2870	25.96	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
155	20230704	150153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3645	105	2	2.97	824486500	227096	499.17	3540	3690	3540	4600	2480	3540	3630.56	2.01	0	20454	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	689	21.96	0.66	12	1.20	166.00	5502.00	4570	20220819	-20.24	2870	20220930	27.00	3960	-7.95	20230222	2995	21.70	20230103	4570	-20.24	20220819	2870	27.00	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
156	20230704	140154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3680	140	2	3.95	630314630	173892	382.22	3540	3690	3540	4600	2480	3540	3624.75	2.01	0	18117	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	695	22.17	0.67	12	0.92	166.00	5502.00	4570	20220819	-19.47	2870	20220930	28.22	3960	-7.07	20230222	2995	22.87	20230103	4570	-19.47	20220819	2870	28.22	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
157	20230704	130152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3630	90	2	2.54	395914790	109832	241.42	3540	3645	3540	4600	2480	3540	3604.73	2.01	0	14817	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	686	21.87	0.66	12	0.58	166.00	5502.00	4570	20220819	-20.57	2870	20220930	26.48	3960	-8.33	20230222	2995	21.20	20230103	4570	-20.57	20220819	2870	26.48	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
158	20230704	120153	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3625	85	2	2.40	305229055	84839	186.48	3540	3630	3540	4600	2480	3540	3597.74	2.01	0	13888	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	685	21.84	0.66	12	0.45	166.00	5502.00	4570	20220819	-20.68	2870	20220930	26.31	3960	-8.46	20230222	2995	21.04	20230103	4570	-20.68	20220819	2870	26.31	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
159	20230704	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3610	70	2	1.98	237497195	66110	145.31	3540	3630	3540	4600	2480	3540	3592.45	2.01	0	10783	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	682	21.75	0.66	12	0.35	166.00	5502.00	4570	20220819	-21.01	2870	20220930	25.78	3960	-8.84	20230222	2995	20.53	20230103	4570	-21.01	20220819	2870	25.78	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
160	20230704	100152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3575	35	2	0.99	64537710	18080	39.74	3540	3600	3540	4600	2480	3540	3569.56	2.01	0	-1172	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	676	21.54	0.65	12	0.10	166.00	5502.00	4570	20220819	-21.77	2870	20220930	24.56	3960	-9.72	20230222	2995	19.37	20230103	4570	-21.77	20220819	2870	24.56	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
161	20230704	090151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3595	55	2	1.55	7510190	2099	4.61	3540	3600	3540	4600	2480	3540	3577.98	2.01	0	-446	3583	3561	3548	3526	3513	3555	3520	189	1060	1000	2470	5	1	18897307	679	21.66	0.65	12	0.01	166.00	5502.00	4570	20220819	-21.33	2870	20220930	25.26	3960	-9.22	20230222	2995	20.03	20230103	4570	-21.33	20220819	2870	25.26	20220930	2.56	N	005360	1000	188 억	378990	N	N	0	N	N
162	20230703	160150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-20	5	-0.56	161061210	45412	53.88	3560	3570	3535	4625	2495	3560	3546.67	2.01	0	-1066	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	669	21.33	0.64	12	0.24	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
163	20230703	150152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3550	-10	5	-0.28	143500025	40454	47.99	3560	3570	3535	4625	2495	3560	3547.24	2.01	0	-1071	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	671	21.39	0.65	12	0.21	166.00	5502.00	4570	20220819	-22.32	2870	20220930	23.69	3960	-10.35	20230222	2995	18.53	20230103	4570	-22.32	20220819	2870	23.69	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
164	20230703	140152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-20	5	-0.56	130273725	36715	43.56	3560	3570	3535	4625	2495	3560	3548.24	2.01	0	-1070	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	669	21.33	0.64	12	0.19	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
165	20230703	130151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3540	-20	5	-0.56	105171550	29620	35.14	3560	3570	3535	4625	2495	3560	3550.69	2.01	0	838	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	669	21.33	0.64	12	0.16	166.00	5502.00	4570	20220819	-22.54	2870	20220930	23.34	3960	-10.61	20230222	2995	18.20	20230103	4570	-22.54	20220819	2870	23.34	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
166	20230703	120152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3550	-10	5	-0.28	93339710	26282	31.18	3560	3570	3535	4625	2495	3560	3551.47	2.01	0	1148	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	671	21.39	0.65	12	0.14	166.00	5502.00	4570	20220819	-22.32	2870	20220930	23.69	3960	-10.35	20230222	2995	18.53	20230103	4570	-22.32	20220819	2870	23.69	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
167	20230703	110151	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	-15	5	-0.42	81897615	23053	27.35	3560	3570	3540	4625	2495	3560	3552.58	2.01	0	1150	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	670	21.36	0.64	12	0.12	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
168	20230703	100150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3545	-15	5	-0.42	57751605	16239	19.27	3560	3570	3540	4625	2495	3560	3556.35	2.01	0	1304	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	670	21.36	0.64	12	0.09	166.00	5502.00	4570	20220819	-22.43	2870	20220930	23.52	3960	-10.48	20230222	2995	18.36	20230103	4570	-22.43	20220819	2870	23.52	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N
169	20230703	090150	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	3570	10	2	0.28	4633450	1302	1.54	3560	3570	3550	4625	2495	3560	3558.72	2.01	0	-36	3656	3607	3511	3462	3366	3632	3487	189	1065	1000	2490	5	1	18897307	675	21.51	0.65	12	0.01	166.00	5502.00	4570	20220819	-21.88	2870	20220930	24.39	3960	-9.85	20230222	2995	19.20	20230103	4570	-21.88	20220819	2870	24.39	20220930	2.57	N	005360	1000	188 억	380058	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History