KissMeData/005360/price/prices-20230801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4050	-115	5	-2.76	20332158135	4761090	119.98	4130	4520	4030	5410	2920	4165	4270.56	1.10	216711	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	765	24.40	0.74	12	25.19	166.00	5502.00	5230	20230828	-22.56	2870	20220930	41.11	5230	-22.56	20230828	2910	39.18	20230727	5230	-22.56	20230828	2870	41.11	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
3	20230831	150228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4045	-120	5	-2.88	19730129645	4612194	116.23	4130	4520	4040	5410	2920	4165	4277.82	1.10	196934	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	764	24.37	0.74	12	24.41	166.00	5502.00	5230	20230828	-22.66	2870	20220930	40.94	5230	-22.66	20230828	2910	39.00	20230727	5230	-22.66	20230828	2870	40.94	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
4	20230831	140239	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4075	-90	5	-2.16	19169455145	4473847	112.74	4130	4520	4045	5410	2920	4165	4284.79	1.10	157455	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	770	24.55	0.74	12	23.67	166.00	5502.00	5230	20230828	-22.08	2870	20220930	41.99	5230	-22.08	20230828	2910	40.03	20230727	5230	-22.08	20230828	2870	41.99	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
5	20230831	130234	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4135	-30	5	-0.72	17964594375	4178377	105.29	4130	4520	4080	5410	2920	4165	4299.42	1.10	103560	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	781	24.91	0.75	12	22.11	166.00	5502.00	5230	20230828	-20.94	2870	20220930	44.08	5230	-20.94	20230828	2910	42.10	20230727	5230	-20.94	20230828	2870	44.08	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
6	20230831	120237	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4165	0	3	0.00	16242313910	3761641	94.79	4130	4520	4110	5410	2920	4165	4317.89	1.10	36245	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	787	25.09	0.76	12	19.91	166.00	5502.00	5230	20230828	-20.36	2870	20220930	45.12	5230	-20.36	20230828	2910	43.13	20230727	5230	-20.36	20230828	2870	45.12	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
7	20230831	110318	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4135	-30	5	-0.72	2637758115	630326	15.88	4130	4250	4110	5410	2920	4165	4184.76	1.10	68993	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	781	24.91	0.75	12	3.34	166.00	5502.00	5230	20230828	-20.94	2870	20220930	44.08	5230	-20.94	20230828	2910	42.10	20230727	5230	-20.94	20230828	2870	44.08	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
8	20230831	100255	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4165	0	3	0.00	2174749350	519104	13.08	4130	4250	4110	5410	2920	4165	4189.44	1.10	41921	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	787	25.09	0.76	12	2.75	166.00	5502.00	5230	20230828	-20.36	2870	20220930	45.12	5230	-20.36	20230828	2910	43.13	20230727	5230	-20.36	20230828	2870	45.12	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
9	20230831	090219	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4155	-10	5	-0.24	209316335	50598	1.28	4130	4165	4125	5410	2920	4165	4136.77	1.10	11274	4695	4430	4285	4020	3875	4357	3947	189	1245	1000	2910	5	1	18897307	785	25.03	0.76	12	0.27	166.00	5502.00	5230	20230828	-20.55	2870	20220930	44.77	5230	-20.55	20230828	2910	42.78	20230727	5230	-20.55	20230828	2870	44.77	20220930	4.90	N	005360	1000	188 억	207609	N	N	1	N	N
10	20230830	160208	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4165	-130	5	-3.03	16935449880	3881482	24.62	4280	4550	4140	5580	3010	4295	4363.40	0.53	108965	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	787	25.09	0.76	12	20.54	166.00	5502.00	5230	20230828	-20.36	2870	20220930	45.12	5230	-20.36	20230828	2910	43.13	20230727	5230	-20.36	20230828	2870	45.12	20220930	4.92	N	005360	1000	188 억	99525	N	N	1	N	N
11	20230830	150227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4175	-120	5	-2.79	16356161790	3742248	23.74	4280	4550	4145	5580	3010	4295	4370.70	0.53	101826	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	789	25.15	0.76	12	19.80	166.00	5502.00	5230	20230828	-20.17	2870	20220930	45.47	5230	-20.17	20230828	2910	43.47	20230727	5230	-20.17	20230828	2870	45.47	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
12	20230830	140244	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4185	-110	5	-2.56	15452896400	3525553	22.36	4280	4550	4165	5580	3010	4295	4383.14	0.53	75771	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	791	25.21	0.76	12	18.66	166.00	5502.00	5230	20230828	-19.98	2870	20220930	45.82	5230	-19.98	20230828	2910	43.81	20230727	5230	-19.98	20230828	2870	45.82	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
13	20230830	130228	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4235	-60	5	-1.40	14176524170	3221475	20.43	4280	4550	4225	5580	3010	4295	4400.66	0.53	21500	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	800	25.51	0.77	12	17.05	166.00	5502.00	5230	20230828	-19.02	2870	20220930	47.56	5230	-19.02	20230828	2910	45.53	20230727	5230	-19.02	20230828	2870	47.56	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
14	20230830	120236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4270	-25	5	-0.58	13267314215	3008248	19.08	4280	4550	4260	5580	3010	4295	4410.35	0.53	9031	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	807	25.72	0.78	12	15.92	166.00	5502.00	5230	20230828	-18.36	2870	20220930	48.78	5230	-18.36	20230828	2910	46.74	20230727	5230	-18.36	20230828	2870	48.78	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
15	20230830	110314	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4315	20	2	0.47	12164880085	2750709	17.45	4280	4550	4270	5580	3010	4295	4422.50	0.53	-23119	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	815	25.99	0.78	12	14.56	166.00	5502.00	5230	20230828	-17.50	2870	20220930	50.35	5230	-17.50	20230828	2910	48.28	20230727	5230	-17.50	20230828	2870	50.35	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
16	20230830	100248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4495	200	2	4.66	9043673035	2041992	12.95	4280	4550	4270	5580	3010	4295	4428.91	0.53	-25070	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	849	27.08	0.82	12	10.81	166.00	5502.00	5230	20230828	-14.05	2870	20220930	56.62	5230	-14.05	20230828	2910	54.47	20230727	5230	-14.05	20230828	2870	56.62	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
17	20230830	090217	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4295	0	3	0.00	600318305	140209	0.89	4280	4315	4270	5580	3010	4295	4281.50	0.53	1805	5411	4852	4541	3982	3671	4697	3827	189	1285	1000	3000	5	1	18897307	812	25.87	0.78	12	0.74	166.00	5502.00	5230	20230828	-17.88	2870	20220930	49.65	5230	-17.88	20230828	2910	47.59	20230727	5230	-17.88	20230828	2870	49.65	20220930	4.92	N	005360	1000	188 억	99525	N	N	0	N	N
18	20230829	160206	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4295	-260	5	-5.71	74251981985	15566552	45.80	4555	5100	4230	5920	3190	4555	4770.28	0.17	31289	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	812	25.87	0.78	12	82.37	166.00	5502.00	5230	20230828	-17.88	2870	20220930	49.65	5230	-17.88	20230828	2910	47.59	20230727	5230	-17.88	20230828	2870	49.65	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
19	20230829	150227	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4305	-250	5	-5.49	72847926315	15238195	44.83	4555	5100	4290	5920	3190	4555	4780.73	0.17	-3430	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	814	25.93	0.78	12	80.64	166.00	5502.00	5230	20230828	-17.69	2870	20220930	50.00	5230	-17.69	20230828	2910	47.94	20230727	5230	-17.69	20230828	2870	50.00	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
20	20230829	140238	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4375	-180	5	-3.95	71459875675	14917858	43.89	4555	5100	4305	5920	3190	4555	4790.35	0.17	-19700	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	827	26.36	0.80	12	78.94	166.00	5502.00	5230	20230828	-16.35	2870	20220930	52.44	5230	-16.35	20230828	2910	50.34	20230727	5230	-16.35	20230828	2870	52.44	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
21	20230829	130232	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4465	-90	5	-1.98	67538747590	14022925	41.26	4555	5100	4460	5920	3190	4555	4816.46	0.17	-26905	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	844	26.90	0.81	12	74.21	166.00	5502.00	5230	20230828	-14.63	2870	20220930	55.57	5230	-14.63	20230828	2910	53.44	20230727	5230	-14.63	20230828	2870	55.57	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
22	20230829	120236	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4505	-50	5	-1.10	65809765510	13636864	40.12	4555	5100	4465	5920	3190	4555	4826.03	0.17	-25545	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	851	27.14	0.82	12	72.16	166.00	5502.00	5230	20230828	-13.86	2870	20220930	56.97	5230	-13.86	20230828	2910	54.81	20230727	5230	-13.86	20230828	2870	56.97	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
23	20230829	110346	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4725	170	2	3.73	62098939595	12828419	37.74	4555	5100	4465	5920	3190	4555	4840.91	0.17	-37533	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	893	28.46	0.86	12	67.88	166.00	5502.00	5230	20230828	-9.66	2870	20220930	64.63	5230	-9.66	20230828	2910	62.37	20230727	5230	-9.66	20230828	2870	64.63	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
24	20230829	100248	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4955	400	2	8.78	48093732130	9882372	29.07	4555	5100	4465	5920	3190	4555	4866.87	0.17	-39745	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	936	29.85	0.90	12	52.30	166.00	5502.00	5230	20230828	-5.26	2870	20220930	72.65	5230	-5.26	20230828	2910	70.27	20230727	5230	-5.26	20230828	2870	72.65	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
25	20230829	090201	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4570	15	2	0.33	1423668245	309394	0.91	4555	4665	4555	5920	3190	4555	4602.70	0.17	-4835	5818	5186	4598	3966	3378	5502	4282	189	1365	1000	3180	5	1	18897307	864	27.53	0.83	12	1.64	166.00	5502.00	5230	20230828	-12.62	2870	20220930	59.23	5230	-12.62	20230828	2910	57.04	20230727	5230	-12.62	20230828	2870	59.23	20220930	3.59	N	005360	1000	188 억	32678	N	N	1	N	N
26	20230828	160203	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4555	235	2	5.44	159725604745	33699451	113.73	4195	5230	4010	5610	3025	4320	4739.84	0.49	-18627	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	861	27.44	0.83	12	178.33	166.00	5502.00	5230	20230828	-12.91	2870	20220930	58.71	5230	-12.91	20230828	2910	56.53	20230727	5230	-12.91	20230828	2870	58.71	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
27	20230828	150205	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4610	290	2	6.71	152293394850	32081719	108.27	4195	5230	4010	5610	3025	4320	4747.14	0.49	-42878	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	871	27.77	0.84	12	169.77	166.00	5502.00	5230	20230828	-11.85	2870	20220930	60.63	5230	-11.85	20230828	2910	58.42	20230727	5230	-11.85	20230828	2870	60.63	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
28	20230828	140205	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4815	495	2	11.46	106111240815	22822810	77.02	4195	5070	4010	5610	3025	4320	4649.45	0.49	-55558	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	910	29.01	0.88	12	120.77	166.00	5502.00	5070	20230828	-5.03	2870	20220930	67.77	5070	-5.03	20230828	2910	65.46	20230727	5070	-5.03	20230828	2870	67.77	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
29	20230828	130207	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4085	-235	5	-5.44	14948397810	3558188	12.01	4195	4470	4010	5610	3025	4320	4200.90	0.49	47578	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	772	24.61	0.74	12	18.83	166.00	5502.00	4485	20230825	-8.92	2870	20220930	42.33	4485	-8.92	20230825	2910	40.38	20230727	4485	-8.92	20230825	2870	42.33	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
30	20230828	120205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4060	-260	5	-6.02	14027211770	3330423	11.24	4195	4470	4015	5610	3025	4320	4211.62	0.49	29380	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	767	24.46	0.74	12	17.62	166.00	5502.00	4485	20230825	-9.48	2870	20220930	41.46	4485	-9.48	20230825	2910	39.52	20230727	4485	-9.48	20230825	2870	41.46	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
31	20230828	110205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4160	-160	5	-3.70	12569960165	2974001	10.04	4195	4470	4060	5610	3025	4320	4226.40	0.49	19299	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	786	25.06	0.76	12	15.74	166.00	5502.00	4485	20230825	-7.25	2870	20220930	44.95	4485	-7.25	20230825	2910	42.96	20230727	4485	-7.25	20230825	2870	44.95	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
32	20230828	100202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4160	-160	5	-3.70	10796778785	2549377	8.60	4195	4470	4060	5610	3025	4320	4234.84	0.49	27402	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	786	25.06	0.76	12	13.49	166.00	5502.00	4485	20230825	-7.25	2870	20220930	44.95	4485	-7.25	20230825	2910	42.96	20230727	4485	-7.25	20230825	2870	44.95	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
33	20230828	090205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	4255	-65	5	-1.50	2159489035	510592	1.72	4195	4305	4180	5610	3025	4320	4228.17	0.49	1229	5113	4716	4088	3691	3063	4915	3890	189	1290	1000	3020	5	1	18897307	804	25.63	0.77	12	2.70	166.00	5502.00	4485	20230825	-5.13	2870	20220930	48.26	4485	-5.13	20230825	2910	46.22	20230727	4485	-5.13	20230825	2870	48.26	20220930	3.21	N	005360	1000	188 억	92598	N	N	1	N	N
34	20230825	160205	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4320	820	2	23.43	123203412795	29317575	1191.45	3590	4485	3460	4550	2450	3500	4202.25	1.08	-104733	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	816	26.02	0.79	12	155.14	166.00	5502.00	4485	20230825	-3.68	2870	20220930	50.52	4485	-3.68	20230825	2910	48.45	20230727	4485	-3.68	20230825	2870	50.52	20220930	2.82	N	005360	1000	188 억	204460	N	N	1	N	N
35	20230825	150204	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4070	570	2	16.29	117167559055	27882697	1133.14	3590	4485	3460	4550	2450	3500	4202.19	1.08	-116143	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	769	24.52	0.74	12	147.55	166.00	5502.00	4485	20230825	-9.25	2870	20220930	41.81	4485	-9.25	20230825	2910	39.86	20230727	4485	-9.25	20230825	2870	41.81	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
36	20230825	140204	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4270	770	2	22.00	101545001520	24172105	982.34	3590	4485	3460	4550	2450	3500	4200.95	1.08	-123480	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	807	25.72	0.78	12	127.91	166.00	5502.00	4485	20230825	-4.79	2870	20220930	48.78	4485	-4.79	20230825	2910	46.74	20230727	4485	-4.79	20230825	2870	48.78	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
37	20230825	130204	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4305	805	2	23.00	81607695910	19457110	790.73	3590	4485	3460	4550	2450	3500	4194.28	1.08	-106619	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	814	25.93	0.78	12	102.96	166.00	5502.00	4485	20230825	-4.01	2870	20220930	50.00	4485	-4.01	20230825	2910	47.94	20230727	4485	-4.01	20230825	2870	50.00	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
38	20230825	120204	55	50.00	KOSPI	신고가	유통업	N	N	N	Y	50	N	4320	820	2	23.43	60643169625	14650469	595.39	3590	4485	3460	4550	2450	3500	4139.39	1.08	-82960	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	816	26.02	0.79	12	77.53	166.00	5502.00	4485	20230825	-3.68	2870	20220930	50.52	4485	-3.68	20230825	2910	48.45	20230727	4485	-3.68	20230825	2870	50.52	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
39	20230825	110204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3700	200	2	5.71	3877526765	1074424	43.66	3590	3760	3460	4550	2450	3500	3609.06	1.08	7137	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	699	22.29	0.67	12	5.69	166.00	5502.00	4075	20220829	-9.20	2870	20220930	28.92	3960	-6.57	20230222	2910	27.15	20230727	4075	-9.20	20220829	2870	28.92	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
40	20230825	100204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3570	70	2	2.00	1639480095	462177	18.78	3590	3640	3460	4550	2450	3500	3547.42	1.08	1536	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	675	21.51	0.65	12	2.45	166.00	5502.00	4075	20220829	-12.39	2870	20220930	24.39	3960	-9.85	20230222	2910	22.68	20230727	4075	-12.39	20220829	2870	24.39	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
41	20230825	090204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3515	15	2	0.43	253304280	71069	2.89	3590	3595	3515	4550	2450	3500	3565.30	1.08	-13494	4013	3756	3543	3286	3073	3650	3180	189	1050	1000	2450	5	1	18897307	664	21.17	0.64	12	0.38	166.00	5502.00	4075	20220829	-13.74	2870	20220930	22.47	3960	-11.24	20230222	2910	20.79	20230727	4075	-13.74	20220829	2870	22.47	20220930	2.82	N	005360	1000	188 억	204460	N	N	3	N	N
42	20230824	160202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3500	-270	5	-7.16	8619198570	2417491	26.53	3555	3800	3330	4900	2640	3770	3565.10	0.59	84067	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	661	21.08	0.64	12	12.79	166.00	5502.00	4075	20220829	-14.11	2870	20220930	21.95	3960	-11.62	20230222	2910	20.27	20230727	4075	-14.11	20220829	2870	21.95	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
43	20230824	150202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3500	-270	5	-7.16	8190458885	2294092	25.17	3555	3800	3330	4900	2640	3770	3569.87	0.59	68945	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	661	21.08	0.64	12	12.14	166.00	5502.00	4075	20220829	-14.11	2870	20220930	21.95	3960	-11.62	20230222	2910	20.27	20230727	4075	-14.11	20220829	2870	21.95	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
44	20230824	140203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3580	-190	5	-5.04	7559243215	2114058	23.20	3555	3800	3330	4900	2640	3770	3575.31	0.59	65967	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	677	21.57	0.65	12	11.19	166.00	5502.00	4075	20220829	-12.15	2870	20220930	24.74	3960	-9.60	20230222	2910	23.02	20230727	4075	-12.15	20220829	2870	24.74	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
45	20230824	130203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3560	-210	5	-5.57	5413873535	1525671	16.74	3555	3745	3330	4900	2640	3770	3547.90	0.59	36530	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	673	21.45	0.65	12	8.07	166.00	5502.00	4075	20220829	-12.64	2870	20220930	24.04	3960	-10.10	20230222	2910	22.34	20230727	4075	-12.64	20220829	2870	24.04	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
46	20230824	120205	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3585	-185	5	-4.91	3993516680	1138683	12.49	3555	3680	3330	4900	2640	3770	3506.15	0.59	44207	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	677	21.60	0.65	12	6.03	166.00	5502.00	4075	20220829	-12.02	2870	20220930	24.91	3960	-9.47	20230222	2910	23.20	20230727	4075	-12.02	20220829	2870	24.91	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
47	20230824	110202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3565	-205	5	-5.44	3736304200	1066623	11.70	3555	3680	3330	4900	2640	3770	3501.86	0.59	34488	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	674	21.48	0.65	12	5.64	166.00	5502.00	4075	20220829	-12.52	2870	20220930	24.22	3960	-9.97	20230222	2910	22.51	20230727	4075	-12.52	20220829	2870	24.22	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
48	20230824	100203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3515	-255	5	-6.76	2894132670	830644	9.11	3555	3570	3330	4900	2640	3770	3482.74	0.59	7671	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	664	21.17	0.64	12	4.40	166.00	5502.00	4075	20220829	-13.74	2870	20220930	22.47	3960	-11.24	20230222	2910	20.79	20230727	4075	-13.74	20220829	2870	22.47	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
49	20230824	090203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3460	-310	5	-8.22	1049468705	301244	3.31	3555	3570	3330	4900	2640	3770	3479.69	0.59	-16049	4280	4025	3645	3390	3010	4152	3517	189	1130	1000	2630	5	1	18897307	654	20.84	0.63	12	1.59	166.00	5502.00	4075	20220829	-15.09	2870	20220930	20.56	3960	-12.63	20230222	2910	18.90	20230727	4075	-15.09	20220829	2870	20.56	20220930	2.41	N	005360	1000	188 억	112288	N	N	3	N	N
50	20230823	160202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3770	550	2	17.08	33090156800	9043454	472.34	3265	3900	3265	4185	2255	3220	3658.65	1.47	-165505	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	712	22.71	0.69	12	47.86	166.00	5502.00	4075	20220829	-7.48	2870	20220930	31.36	3960	-4.80	20230222	2910	29.55	20230727	4075	-7.48	20220829	2870	31.36	20220930	2.42	N	005360	1000	188 억	277001	N	N	3	N	N
51	20230823	150202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3580	360	2	11.18	29151649960	7987550	417.19	3265	3900	3265	4185	2255	3220	3649.64	1.47	-159688	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	677	21.57	0.65	12	42.27	166.00	5502.00	4075	20220829	-12.15	2870	20220930	24.74	3960	-9.60	20230222	2910	23.02	20230727	4075	-12.15	20220829	2870	24.74	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
52	20230823	140204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3535	315	2	9.78	27510872330	7531135	393.35	3265	3900	3265	4185	2255	3220	3652.95	1.47	-143065	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	668	21.30	0.64	12	39.85	166.00	5502.00	4075	20220829	-13.25	2870	20220930	23.17	3960	-10.73	20230222	2910	21.48	20230727	4075	-13.25	20220829	2870	23.17	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
53	20230823	130203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3475	255	2	7.92	26834308735	7338220	383.27	3265	3900	3265	4185	2255	3220	3656.79	1.47	-177831	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	657	20.93	0.63	12	38.83	166.00	5502.00	4075	20220829	-14.72	2870	20220930	21.08	3960	-12.25	20230222	2910	19.42	20230727	4075	-14.72	20220829	2870	21.08	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
54	20230823	120203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3540	320	2	9.94	25678365175	7007061	365.98	3265	3900	3265	4185	2255	3220	3664.64	1.47	-178736	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	669	21.33	0.64	12	37.08	166.00	5502.00	4075	20220829	-13.13	2870	20220930	23.34	3960	-10.61	20230222	2910	21.65	20230727	4075	-13.13	20220829	2870	23.34	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
55	20230823	110202	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3575	355	2	11.02	22761526155	6203472	324.01	3265	3900	3265	4185	2255	3220	3669.16	1.47	-170926	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	676	21.54	0.65	12	32.83	166.00	5502.00	4075	20220829	-12.27	2870	20220930	24.56	3960	-9.72	20230222	2910	22.85	20230727	4075	-12.27	20220829	2870	24.56	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
56	20230823	100203	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3670	450	2	13.98	20476127120	5567079	290.77	3265	3900	3265	4185	2255	3220	3678.07	1.47	-166310	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	694	22.11	0.67	12	29.46	166.00	5502.00	4075	20220829	-9.94	2870	20220930	27.87	3960	-7.32	20230222	2910	26.12	20230727	4075	-9.94	20220829	2870	27.87	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
57	20230823	090204	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3330	110	2	3.42	335393655	101811	5.32	3265	3345	3265	4185	2255	3220	3294.28	1.47	-9984	3816	3517	3261	2962	2706	3667	3112	189	965	1000	2250	5	1	18897307	629	20.06	0.61	12	0.54	166.00	5502.00	4075	20220829	-18.28	2870	20220930	16.03	3960	-15.91	20230222	2910	14.43	20230727	4075	-18.28	20220829	2870	16.03	20220930	2.42	N	005360	1000	188 억	277001	N	N	4	N	N
58	20230822	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	3220	210	2	6.98	6375900345	1910846	12404.87	3050	3560	3005	3910	2110	3010	3336.86	1.17	49859	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	608	19.40	0.59	12	10.11	166.00	5502.00	4570	20220819	-29.54	2870	20220930	12.20	3960	-18.69	20230222	2910	10.65	20230727	4075	-20.98	20220829	2870	12.20	20220930	2.42	N	005360	1000	188 억	222011	N	N	4	N	N
59	20230822	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	3250	240	2	7.97	5971506115	1784771	11586.41	3050	3560	3005	3910	2110	3010	3345.81	1.17	-3099	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	614	19.58	0.59	12	9.44	166.00	5502.00	4570	20220819	-28.88	2870	20220930	13.24	3960	-17.93	20230222	2910	11.68	20230727	4075	-20.25	20220829	2870	13.24	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
60	20230822	140203	57	100.00	KOSPI		유통업	N	N	N	N		N	3240	230	2	7.64	5779132715	1725720	11203.06	3050	3560	3005	3910	2110	3010	3348.82	1.17	-10908	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	612	19.52	0.59	12	9.13	166.00	5502.00	4570	20220819	-29.10	2870	20220930	12.89	3960	-18.18	20230222	2910	11.34	20230727	4075	-20.49	20220829	2870	12.89	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
61	20230822	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	3265	255	2	8.47	5350702005	1593713	10346.10	3050	3560	3005	3910	2110	3010	3357.38	1.17	-47243	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	617	19.67	0.59	12	8.43	166.00	5502.00	4570	20220819	-28.56	2870	20220930	13.76	3960	-17.55	20230222	2910	12.20	20230727	4075	-19.88	20220829	2870	13.76	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
62	20230822	120200	57	100.00	KOSPI		유통업	N	N	N	N		N	3220	210	2	6.98	4911165085	1459864	9477.17	3050	3560	3005	3910	2110	3010	3364.13	1.17	-72141	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	608	19.40	0.59	12	7.73	166.00	5502.00	4570	20220819	-29.54	2870	20220930	12.20	3960	-18.69	20230222	2910	10.65	20230727	4075	-20.98	20220829	2870	12.20	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
63	20230822	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	3175	165	2	5.48	354283485	112720	731.76	3050	3215	3005	3910	2110	3010	3143.04	1.17	-8323	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	600	19.13	0.58	12	0.60	166.00	5502.00	4570	20220819	-30.53	2870	20220930	10.63	3960	-19.82	20230222	2910	9.11	20230727	4075	-22.09	20220829	2870	10.63	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
64	20230822	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	3060	50	2	1.66	34012235	11224	72.86	3050	3060	3005	3910	2110	3010	3030.31	1.17	-2940	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	578	18.43	0.56	12	0.06	166.00	5502.00	4570	20220819	-33.04	2870	20220930	6.62	3960	-22.73	20230222	2910	5.15	20230727	4075	-24.91	20220829	2870	6.62	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
65	20230822	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	25	2	0.83	1803040	593	3.85	3050	3050	3035	3910	2110	3010	3040.54	1.17	-374	3090	3050	3025	2985	2960	3070	3005	189	900	1000	2100	5	1	18897307	574	18.28	0.55	12	0.00	166.00	5502.00	4570	20220819	-33.59	2870	20220930	5.75	3960	-23.36	20230222	2910	4.30	20230727	4075	-25.52	20220829	2870	5.75	20220930	2.42	N	005360	1000	188 억	222011	N	N	7	N	N
66	20230821	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	5	2	0.17	46385085	15302	47.14	3005	3065	3000	3905	2105	3005	3031.31	1.17	465	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	569	18.13	0.55	12	0.08	166.00	5502.00	4570	20220819	-34.14	2870	20220930	4.88	3960	-23.99	20230222	2910	3.44	20230727	4075	-26.13	20220829	2870	4.88	20220930	2.43	N	005360	1000	188 억	221559	N	N	7	N	N
67	20230821	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	30	2	1.00	40485790	13344	41.11	3005	3065	3000	3905	2105	3005	3034.01	1.17	452	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	574	18.28	0.55	12	0.07	166.00	5502.00	4570	20220819	-33.59	2870	20220930	5.75	3960	-23.36	20230222	2910	4.30	20230727	4075	-25.52	20220829	2870	5.75	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
68	20230821	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	30	2	1.00	33786160	11131	34.29	3005	3065	3000	3905	2105	3005	3035.32	1.17	434	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	574	18.28	0.55	12	0.06	166.00	5502.00	4570	20220819	-33.59	2870	20220930	5.75	3960	-23.36	20230222	2910	4.30	20230727	4075	-25.52	20220829	2870	5.75	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
69	20230821	130203	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	20	2	0.67	32235000	10619	32.72	3005	3065	3000	3905	2105	3005	3035.60	1.17	496	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	572	18.22	0.55	12	0.06	166.00	5502.00	4570	20220819	-33.81	2870	20220930	5.40	3960	-23.61	20230222	2910	3.95	20230727	4075	-25.77	20220829	2870	5.40	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
70	20230821	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	35	2	1.16	25687345	8462	26.07	3005	3065	3000	3905	2105	3005	3035.61	1.17	496	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	574	18.31	0.55	12	0.04	166.00	5502.00	4570	20220819	-33.48	2870	20220930	5.92	3960	-23.23	20230222	2910	4.47	20230727	4075	-25.40	20220829	2870	5.92	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
71	20230821	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	40	2	1.33	21344460	7033	21.67	3005	3065	3000	3905	2105	3005	3034.90	1.17	517	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	575	18.34	0.55	12	0.04	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2910	4.64	20230727	4075	-25.28	20220829	2870	6.10	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
72	20230821	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	45	2	1.50	14376915	4747	14.63	3005	3050	3000	3905	2105	3005	3028.63	1.17	1132	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	576	18.37	0.55	12	0.03	166.00	5502.00	4570	20220819	-33.26	2870	20220930	6.27	3960	-22.98	20230222	2910	4.81	20230727	4075	-25.15	20220829	2870	6.27	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
73	20230821	090204	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	0	3	0.00	2013350	670	2.06	3005	3005	3005	3905	2105	3005	3005.00	1.17	561	3041	3022	3006	2987	2971	3032	2997	189	900	1000	2100	5	1	18897307	568	18.10	0.55	12	0.00	166.00	5502.00	4570	20220819	-34.25	2870	20220930	4.70	3960	-24.12	20230222	2910	3.26	20230727	4075	-26.26	20220829	2870	4.70	20220930	2.43	N	005360	1000	188 억	221559	N	N	9	N	N
74	20230818	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	3005	-15	5	-0.50	97592000	32362	49.32	2990	3025	2990	3925	2115	3020	3015.64	1.17	1227	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	568	18.10	0.55	12	0.17	166.00	5502.00	4570	20220819	-34.25	2870	20220930	4.70	3960	-24.12	20230222	2910	3.26	20230727	4570	-34.25	20220819	2870	4.70	20220930	2.43	N	005360	1000	188 억	220321	N	N	9	N	N
75	20230818	150202	57	100.00	KOSPI		유통업	N	N	N	N		N	3010	-10	5	-0.33	90810925	30106	45.89	2990	3025	2990	3925	2115	3020	3016.37	1.17	1414	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	569	18.13	0.55	12	0.16	166.00	5502.00	4570	20220819	-34.14	2870	20220930	4.88	3960	-23.99	20230222	2910	3.44	20230727	4570	-34.14	20220819	2870	4.88	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
76	20230818	140202	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	0	3	0.00	59140115	19607	29.88	2990	3025	2990	3925	2115	3020	3016.28	1.17	1139	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	571	18.19	0.55	12	0.10	166.00	5502.00	4570	20220819	-33.92	2870	20220930	5.23	3960	-23.74	20230222	2910	3.78	20230727	4570	-33.92	20220819	2870	5.23	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
77	20230818	130201	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	-5	5	-0.17	44594770	14790	22.54	2990	3025	2990	3925	2115	3020	3015.20	1.17	1139	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	570	18.16	0.55	12	0.08	166.00	5502.00	4570	20220819	-34.03	2870	20220930	5.05	3960	-23.86	20230222	2910	3.61	20230727	4570	-34.03	20220819	2870	5.05	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
78	20230818	120208	57	100.00	KOSPI		유통업	N	N	N	N		N	3015	-5	5	-0.17	37789805	12537	19.11	2990	3025	2990	3925	2115	3020	3014.26	1.17	1216	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	570	18.16	0.55	12	0.07	166.00	5502.00	4570	20220819	-34.03	2870	20220930	5.05	3960	-23.86	20230222	2910	3.61	20230727	4570	-34.03	20220819	2870	5.05	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
79	20230818	110200	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	0	3	0.00	27868150	9256	14.11	2990	3025	2990	3925	2115	3020	3010.82	1.17	1276	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	571	18.19	0.55	12	0.05	166.00	5502.00	4570	20220819	-33.92	2870	20220930	5.23	3960	-23.74	20230222	2910	3.78	20230727	4570	-33.92	20220819	2870	5.23	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
80	20230818	100202	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	0	3	0.00	23460790	7797	11.88	2990	3025	2990	3925	2115	3020	3008.95	1.17	701	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	571	18.19	0.55	12	0.04	166.00	5502.00	4570	20220819	-33.92	2870	20220930	5.23	3960	-23.74	20230222	2910	3.78	20230727	4570	-33.92	20220819	2870	5.23	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
81	20230818	090202	57	100.00	KOSPI		유통업	N	N	N	N		N	2990	-30	5	-0.99	1566760	524	0.80	2990	2990	2990	3925	2115	3020	2990.00	1.17	223	3086	3052	3026	2992	2966	3040	2980	189	905	1000	2110	5	1	18897307	565	18.01	0.54	12	0.00	166.00	5502.00	4570	20220819	-34.57	2870	20220930	4.18	3960	-24.49	20230222	2910	2.75	20230727	4570	-34.57	20220819	2870	4.18	20220930	2.43	N	005360	1000	188 억	220321	N	N	21	N	N
82	20230817	160202	57	100.00	KOSPI		유통업	N	N	N	N		N	3020	-35	5	-1.15	198265930	65517	166.50	3040	3060	3000	3970	2140	3055	3026.18	1.20	-6586	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	571	18.19	0.55	12	0.35	166.00	5502.00	4570	20220819	-33.92	2870	20220930	5.23	3960	-23.74	20230222	2910	3.78	20230727	4570	-33.92	20220819	2870	5.23	20220930	2.44	N	005360	1000	188 억	226926	N	N	21	N	N
83	20230817	150203	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	-30	5	-0.98	147146105	48581	123.46	3040	3060	3000	3970	2140	3055	3028.88	1.20	-7178	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	572	18.22	0.55	12	0.26	166.00	5502.00	4570	20220819	-33.81	2870	20220930	5.40	3960	-23.61	20230222	2910	3.95	20230727	4570	-33.81	20220819	2870	5.40	20220930	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
84	20230817	140201	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	-10	5	-0.33	141060955	46577	118.37	3040	3060	3000	3970	2140	3055	3028.55	1.20	-7485	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	575	18.34	0.55	12	0.25	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2910	4.64	20230727	4570	-33.37	20220819	2870	6.10	20220930	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
85	20230817	130200	57	100.00	KOSPI		유통업	N	N	N	N		N	3060	5	2	0.16	124781060	41233	104.79	3040	3060	3000	3970	2140	3055	3026.24	1.20	-8524	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	578	18.43	0.56	12	0.22	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	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
86	20230817	120201	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	-5	5	-0.16	115755750	38263	97.24	3040	3055	3000	3970	2140	3055	3025.27	1.20	-8439	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	576	18.37	0.55	12	0.20	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	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
87	20230817	110201	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	-15	5	-0.49	103416060	34195	86.90	3040	3050	3000	3970	2140	3055	3024.30	1.20	-9092	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	574	18.31	0.55	12	0.18	166.00	5502.00	4570	20220819	-33.48	2870	20220930	5.92	3960	-23.23	20230222	2910	4.47	20230727	4570	-33.48	20220819	2870	5.92	20220930	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
88	20230817	100201	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	-30	5	-0.98	88735425	29329	74.53	3040	3050	3000	3970	2140	3055	3025.52	1.20	-8747	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	572	18.22	0.55	12	0.16	166.00	5502.00	4570	20220819	-33.81	2870	20220930	5.40	3960	-23.61	20230222	2910	3.95	20230727	4570	-33.81	20220819	2870	5.40	20220930	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
89	20230817	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	-15	5	-0.49	3823490	1258	3.20	3040	3040	3025	3970	2140	3055	3039.34	1.20	-55	3145	3100	3050	3005	2955	3075	2980	189	915	1000	2130	5	1	18897307	574	18.31	0.55	12	0.01	166.00	5502.00	4570	20220819	-33.48	2870	20220930	5.92	3960	-23.23	20230222	2910	4.47	20230727	4570	-33.48	20220819	2870	5.92	20220930	2.44	N	005360	1000	188 억	226926	N	N	2	N	N
90	20230816	160201	57	100.00	KOSPI		유통업	N	N	N	N		N	3055	-40	5	-1.29	119447035	39311	125.96	3095	3095	3000	4020	2170	3095	3038.51	1.28	-14127	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	577	18.40	0.56	12	0.21	166.00	5502.00	4570	20220819	-33.15	2870	20220930	6.45	3960	-22.85	20230222	2910	4.98	20230727	4570	-33.15	20220819	2870	6.45	20220930	2.43	N	005360	1000	188 억	241054	N	N	2	N	N
91	20230816	150200	57	100.00	KOSPI		유통업	N	N	N	N		N	3055	-40	5	-1.29	105702070	34798	111.50	3095	3095	3000	4020	2170	3095	3037.59	1.28	-12977	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	577	18.40	0.56	12	0.18	166.00	5502.00	4570	20220819	-33.15	2870	20220930	6.45	3960	-22.85	20230222	2910	4.98	20230727	4570	-33.15	20220819	2870	6.45	20220930	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
92	20230816	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	-50	5	-1.62	101905310	33552	107.50	3095	3095	3000	4020	2170	3095	3037.24	1.28	-12905	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	575	18.34	0.55	12	0.18	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2910	4.64	20230727	4570	-33.37	20220819	2870	6.10	20220930	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
93	20230816	130202	57	100.00	KOSPI		유통업	N	N	N	N		N	3040	-55	5	-1.78	93858080	30915	99.05	3095	3095	3000	4020	2170	3095	3036.00	1.28	-12673	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	574	18.31	0.55	12	0.16	166.00	5502.00	4570	20220819	-33.48	2870	20220930	5.92	3960	-23.23	20230222	2910	4.47	20230727	4570	-33.48	20220819	2870	5.92	20220930	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
94	20230816	120203	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	-50	5	-1.62	77166895	25427	81.47	3095	3095	3000	4020	2170	3095	3034.84	1.28	-12757	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	575	18.34	0.55	12	0.13	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2910	4.64	20230727	4570	-33.37	20220819	2870	6.10	20220930	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
95	20230816	110202	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	-50	5	-1.62	61610155	20311	65.08	3095	3095	3000	4020	2170	3095	3033.34	1.28	-9281	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	575	18.34	0.55	12	0.11	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2910	4.64	20230727	4570	-33.37	20220819	2870	6.10	20220930	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
96	20230816	100200	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	-70	5	-2.26	42926860	14155	45.35	3095	3095	3000	4020	2170	3095	3032.63	1.28	-8728	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	572	18.22	0.55	12	0.07	166.00	5502.00	4570	20220819	-33.81	2870	20220930	5.40	3960	-23.61	20230222	2910	3.95	20230727	4570	-33.81	20220819	2870	5.40	20220930	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
97	20230816	090201	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	-25	5	-0.81	1914550	619	1.98	3095	3095	3070	4020	2170	3095	3092.97	1.28	-61	3165	3130	3095	3060	3025	3112	3042	189	925	1000	2160	5	1	18897307	580	18.49	0.56	12	0.00	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	2.43	N	005360	1000	188 억	241054	N	N	3	N	N
98	20230814	160200	57	100.00	KOSPI		유통업	N	N	N	N		N	3095	-35	5	-1.12	96194900	31208	80.81	3130	3130	3060	4065	2195	3130	3082.38	1.32	-7466	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	585	18.64	0.56	12	0.17	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	248520	N	N	3	N	N
99	20230814	150200	57	100.00	KOSPI		유통업	N	N	N	N		N	3065	-65	5	-2.08	83676515	27135	70.26	3130	3130	3060	4065	2195	3130	3083.71	1.32	-5350	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	579	18.46	0.56	12	0.14	166.00	5502.00	4570	20220819	-32.93	2870	20220930	6.79	3960	-22.60	20230222	2910	5.33	20230727	4570	-32.93	20220819	2870	6.79	20220930	2.46	N	005360	1000	188 억	248520	N	N	4	N	N
100	20230814	140200	57	100.00	KOSPI		유통업	N	N	N	N		N	3080	-50	5	-1.60	55620720	17995	46.60	3130	3130	3075	4065	2195	3130	3090.90	1.32	-3931	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	582	18.55	0.56	12	0.10	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	2.46	N	005360	1000	188 억	248520	N	N	4	N	N
101	20230814	130159	57	100.00	KOSPI		유통업	N	N	N	N		N	3075	-55	5	-1.76	50275465	16260	42.10	3130	3130	3075	4065	2195	3130	3091.97	1.32	-2220	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	581	18.52	0.56	12	0.09	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	2.46	N	005360	1000	188 억	248520	N	N	4	N	N
102	20230814	120159	57	100.00	KOSPI		유통업	N	N	N	N		N	3080	-50	5	-1.60	44575695	14410	37.31	3130	3130	3075	4065	2195	3130	3093.39	1.32	-815	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	582	18.55	0.56	12	0.08	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	2.46	N	005360	1000	188 억	248520	N	N	4	N	N
103	20230814	110159	57	100.00	KOSPI		유통업	N	N	N	N		N	3105	-25	5	-0.80	20200725	6505	16.84	3130	3130	3075	4065	2195	3130	3105.42	1.32	-1669	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	587	18.70	0.56	12	0.03	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	248520	N	N	4	N	N
104	20230814	100159	57	100.00	KOSPI		유통업	N	N	N	N		N	3115	-15	5	-0.48	18668905	6011	15.56	3130	3130	3075	4065	2195	3130	3105.79	1.32	-1496	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	589	18.77	0.57	12	0.03	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.46	N	005360	1000	188 억	248520	N	N	4	N	N
105	20230814	090200	57	100.00	KOSPI		유통업	N	N	N	N		N	3125	-5	5	-0.16	4389510	1404	3.64	3130	3130	3125	4065	2195	3130	3126.43	1.32	-1002	3176	3152	3131	3107	3086	3142	3097	189	935	1000	2190	5	1	18897307	591	18.83	0.57	12	0.01	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	248520	N	N	4	N	N
106	20230811	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	3130	5	2	0.16	115311450	36893	67.02	3150	3155	3110	4060	2190	3125	3125.56	1.33	-3492	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	591	18.86	0.57	12	0.20	166.00	5502.00	4570	20220819	-31.51	2870	20220930	9.06	3960	-20.96	20230222	2910	7.56	20230727	4570	-31.51	20220819	2870	9.06	20220930	2.45	N	005360	1000	188 억	252012	N	N	4	N	N
107	20230811	150158	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	-5	5	-0.16	107794095	34484	62.64	3150	3155	3110	4060	2190	3125	3125.92	1.33	-3464	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	590	18.80	0.57	12	0.18	166.00	5502.00	4570	20220819	-31.73	2870	20220930	8.71	3960	-21.21	20230222	2910	7.22	20230727	4570	-31.73	20220819	2870	8.71	20220930	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
108	20230811	140158	57	100.00	KOSPI		유통업	N	N	N	N		N	3125	0	3	0.00	99489790	31825	57.81	3150	3155	3110	4060	2190	3125	3126.15	1.33	-3447	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	591	18.83	0.57	12	0.17	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	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
109	20230811	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	3130	5	2	0.16	88860295	28424	51.63	3150	3155	3110	4060	2190	3125	3126.24	1.33	-3447	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	591	18.86	0.57	12	0.15	166.00	5502.00	4570	20220819	-31.51	2870	20220930	9.06	3960	-20.96	20230222	2910	7.56	20230727	4570	-31.51	20220819	2870	9.06	20220930	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
110	20230811	120158	57	100.00	KOSPI		유통업	N	N	N	N		N	3125	0	3	0.00	70389830	22510	40.89	3150	3155	3110	4060	2190	3125	3127.05	1.33	-3447	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	591	18.83	0.57	12	0.12	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	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
111	20230811	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	3130	5	2	0.16	55045650	17595	31.96	3150	3155	3110	4060	2190	3125	3128.48	1.33	-3447	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	591	18.86	0.57	12	0.09	166.00	5502.00	4570	20220819	-31.51	2870	20220930	9.06	3960	-20.96	20230222	2910	7.56	20230727	4570	-31.51	20220819	2870	9.06	20220930	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
112	20230811	100157	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	-5	5	-0.16	27327215	8732	15.86	3150	3155	3110	4060	2190	3125	3129.55	1.33	-3913	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	590	18.80	0.57	12	0.05	166.00	5502.00	4570	20220819	-31.73	2870	20220930	8.71	3960	-21.21	20230222	2910	7.22	20230727	4570	-31.73	20220819	2870	8.71	20220930	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
113	20230811	090158	57	100.00	KOSPI		유통업	N	N	N	N		N	3145	20	2	0.64	2365720	751	1.36	3150	3155	3145	4060	2190	3125	3150.09	1.33	0	3198	3161	3108	3071	3018	3180	3090	189	935	1000	2180	5	1	18897307	594	18.95	0.57	12	0.00	166.00	5502.00	4570	20220819	-31.18	2870	20220930	9.58	3960	-20.58	20230222	2910	8.08	20230727	4570	-31.18	20220819	2870	9.58	20220930	2.45	N	005360	1000	188 억	252012	N	N	7	N	N
114	20230810	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	3125	50	2	1.63	165719350	53439	231.68	3075	3145	3055	3995	2155	3075	3101.09	1.30	5708	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	591	18.83	0.57	12	0.28	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	2.44	N	005360	1000	188 억	246292	N	N	7	N	N
115	20230810	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	45	2	1.46	153302690	49460	214.43	3075	3145	3055	3995	2155	3075	3099.53	1.30	6106	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	590	18.80	0.57	12	0.26	166.00	5502.00	4570	20220819	-31.73	2870	20220930	8.71	3960	-21.21	20230222	2910	7.22	20230727	4570	-31.73	20220819	2870	8.71	20220930	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
116	20230810	140157	57	100.00	KOSPI		유통업	N	N	N	N		N	3115	40	2	1.30	136858705	44175	191.52	3075	3145	3055	3995	2155	3075	3098.10	1.30	6069	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	589	18.77	0.57	12	0.23	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
117	20230810	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	3120	45	2	1.46	117858710	38079	165.09	3075	3145	3055	3995	2155	3075	3095.11	1.30	6304	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	590	18.80	0.57	12	0.20	166.00	5502.00	4570	20220819	-31.73	2870	20220930	8.71	3960	-21.21	20230222	2910	7.22	20230727	4570	-31.73	20220819	2870	8.71	20220930	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
118	20230810	120156	57	100.00	KOSPI		유통업	N	N	N	N		N	3110	35	2	1.14	89368790	28951	125.51	3075	3110	3055	3995	2155	3075	3086.90	1.30	4545	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	588	18.73	0.57	12	0.15	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	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
119	20230810	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	3095	20	2	0.65	66543690	21563	93.48	3075	3110	3055	3995	2155	3075	3086.01	1.30	2429	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	585	18.64	0.56	12	0.11	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	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
120	20230810	100158	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	-5	5	-0.16	14021065	4567	19.80	3075	3080	3055	3995	2155	3075	3070.08	1.30	-401	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	580	18.49	0.56	12	0.02	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	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
121	20230810	090157	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	-5	5	-0.16	578085	188	0.82	3075	3075	3070	3995	2155	3075	3074.92	1.30	-3	3118	3096	3058	3036	2998	3107	3047	189	920	1000	2150	5	1	18897307	580	18.49	0.56	12	0.00	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	2.44	N	005360	1000	188 억	246292	N	N	2	N	N
122	20230809	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	3075	45	2	1.49	70117375	22964	27.49	3040	3080	3020	3935	2125	3030	3053.35	1.32	-2947	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	581	18.52	0.56	12	0.12	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	2.44	N	005360	1000	188 억	249251	N	N	2	N	N
123	20230809	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	40	2	1.32	68559975	22454	26.88	3040	3080	3020	3935	2125	3030	3053.35	1.32	-3057	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	580	18.49	0.56	12	0.12	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	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
124	20230809	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	3065	35	2	1.16	47089790	15415	18.45	3040	3080	3020	3935	2125	3030	3054.80	1.32	-3030	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	579	18.46	0.56	12	0.08	166.00	5502.00	4570	20220819	-32.93	2870	20220930	6.79	3960	-22.60	20230222	2910	5.33	20230727	4570	-32.93	20220819	2870	6.79	20220930	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
125	20230809	130158	57	100.00	KOSPI		유통업	N	N	N	N		N	3070	40	2	1.32	38026215	12450	14.90	3040	3080	3020	3935	2125	3030	3054.31	1.32	-4273	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	580	18.49	0.56	12	0.07	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	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
126	20230809	120157	57	100.00	KOSPI		유통업	N	N	N	N		N	3060	30	2	0.99	36084565	11816	14.14	3040	3080	3020	3935	2125	3030	3053.87	1.32	-4404	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	578	18.43	0.56	12	0.06	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	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
127	20230809	110157	57	100.00	KOSPI		유통업	N	N	N	N		N	3045	15	2	0.50	30567765	10011	11.98	3040	3080	3020	3935	2125	3030	3053.42	1.32	-4569	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	575	18.34	0.55	12	0.05	166.00	5502.00	4570	20220819	-33.37	2870	20220930	6.10	3960	-23.11	20230222	2910	4.64	20230727	4570	-33.37	20220819	2870	6.10	20220930	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
128	20230809	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	3080	50	2	1.65	22717640	7450	8.92	3040	3080	3020	3935	2125	3030	3049.35	1.32	-3857	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	582	18.55	0.56	12	0.04	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	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
129	20230809	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	3025	-5	5	-0.17	2733520	902	1.08	3040	3040	3025	3935	2125	3030	3030.51	1.32	-857	3130	3080	3055	3005	2980	3067	2992	189	905	1000	2120	5	1	18897307	572	18.22	0.55	12	0.00	166.00	5502.00	4570	20220819	-33.81	2870	20220930	5.40	3960	-23.61	20230222	2910	3.95	20230727	4570	-33.81	20220819	2870	5.40	20220930	2.44	N	005360	1000	188 억	249251	N	N	5	N	N
130	20230808	160157	57	100.00	KOSPI		유통업	N	N	N	N		N	3030	-85	5	-2.73	254924375	83236	264.43	3080	3105	3030	4045	2185	3115	3062.69	1.33	-3397	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	5	1	18897307	573	18.25	0.55	12	0.44	166.00	5502.00	4570	20220819	-33.70	2870	20220930	5.57	3960	-23.48	20230222	2910	4.12	20230727	4570	-33.70	20220819	2870	5.57	20220930	2.44	N	005360	1000	188 억	251875	N	N	5	N	N
131	20230808	150156	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	-80	5	-2.57	244045135	79650	253.03	3080	3105	3030	4045	2185	3115	3063.97	1.33	-1396	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	5	1	18897307	574	18.28	0.55	12	0.42	166.00	5502.00	4570	20220819	-33.59	2870	20220930	5.75	3960	-23.36	20230222	2910	4.30	20230727	4570	-33.59	20220819	2870	5.75	20220930	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
132	20230808	140155	57	100.00	KOSPI		유통업	N	N	N	N		N	3035	-80	5	-2.57	210446220	68588	217.89	3080	3105	3030	4045	2185	3115	3068.27	1.33	8582	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	5	1	18897307	574	18.28	0.55	12	0.36	166.00	5502.00	4570	20220819	-33.59	2870	20220930	5.75	3960	-23.36	20230222	2910	4.30	20230727	4570	-33.59	20220819	2870	5.75	20220930	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
133	20230808	130155	57	100.00	KOSPI		유통업	N	N	N	N		N	3050	-65	5	-2.09	189103850	61568	195.59	3080	3105	3030	4045	2185	3115	3071.46	1.33	11494	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	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	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
134	20230808	120155	57	100.00	KOSPI		유통업	N	N	N	N		N	3090	-25	5	-0.80	111861655	36265	115.21	3080	3105	3070	4045	2185	3115	3084.56	1.33	9433	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	5	1	18897307	584	18.61	0.56	12	0.19	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	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
135	20230808	110155	57	100.00	KOSPI		유통업	N	N	N	N		N	3075	-40	5	-1.28	100964670	32721	103.95	3080	3105	3075	4045	2185	3115	3085.62	1.33	10585	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	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	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
136	20230808	100155	57	100.00	KOSPI		유통업	N	N	N	N		N	3100	-15	5	-0.48	82336890	26684	84.77	3080	3105	3075	4045	2185	3115	3085.63	1.33	11806	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	5	1	18897307	586	18.67	0.56	12	0.14	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	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
137	20230808	090156	57	100.00	KOSPI		유통업	N	N	N	N		N	3085	-30	5	-0.96	26090340	8470	26.91	3080	3090	3080	4045	2185	3115	3080.32	1.33	2638	3151	3132	3096	3077	3041	3142	3087	189	930	1000	2180	5	1	18897307	583	18.58	0.56	12	0.04	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	2.44	N	005360	1000	188 억	251875	N	N	3	N	N
138	20230807	160154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3115	10	2	0.32	90208740	29229	83.66	3105	3115	3060	4035	2175	3105	3086.26	1.31	3925	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	589	18.77	0.57	12	0.15	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.43	N	005360	1000	188 억	247919	N	N	3	N	N
139	20230807	150153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3095	-10	5	-0.32	79810055	25885	74.09	3105	3105	3060	4035	2175	3105	3083.25	1.31	3927	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	585	18.64	0.56	12	0.14	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
140	20230807	140156	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	-15	5	-0.48	71780655	23293	66.67	3105	3105	3060	4035	2175	3105	3081.64	1.31	1613	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	584	18.61	0.56	12	0.12	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
141	20230807	130154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3100	-5	5	-0.16	48212080	15640	44.77	3105	3105	3060	4035	2175	3105	3082.61	1.31	868	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
142	20230807	120154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	-15	5	-0.48	34948130	11341	32.46	3105	3105	3060	4035	2175	3105	3081.57	1.31	818	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	584	18.61	0.56	12	0.06	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
143	20230807	110153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	-15	5	-0.48	30926930	10039	28.73	3105	3105	3060	4035	2175	3105	3080.68	1.31	436	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	584	18.61	0.56	12	0.05	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
144	20230807	100155	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3085	-20	5	-0.64	19005810	6174	17.67	3105	3105	3060	4035	2175	3105	3078.36	1.31	292	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	583	18.58	0.56	12	0.03	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
145	20230807	090153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3105	0	3	0.00	2019445	653	1.87	3105	3105	3070	4035	2175	3105	3092.57	1.31	-5	3158	3131	3103	3076	3048	3145	3090	189	930	1000	2170	5	1	18897307	587	18.70	0.56	12	0.00	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	2.43	N	005360	1000	188 억	247919	N	N	2	N	N
146	20230804	160154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3105	15	2	0.49	108561385	34928	75.89	3090	3130	3075	4015	2165	3090	3108.16	1.30	2435	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	587	18.70	0.56	12	0.18	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	2.48	N	005360	1000	188 억	245490	N	N	2	N	N
147	20230804	150154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3115	25	2	0.81	70851770	22812	49.56	3090	3130	3075	4015	2165	3090	3105.90	1.30	2549	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	589	18.77	0.57	12	0.12	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
148	20230804	140154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3105	15	2	0.49	54413260	17530	38.09	3090	3130	3075	4015	2165	3090	3104.01	1.30	1880	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	587	18.70	0.56	12	0.09	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	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
149	20230804	130154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3115	25	2	0.81	51470815	16584	36.03	3090	3130	3075	4015	2165	3090	3103.64	1.30	1513	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	589	18.77	0.57	12	0.09	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
150	20230804	120154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3115	25	2	0.81	37052610	11952	25.97	3090	3130	3075	4015	2165	3090	3100.12	1.30	2429	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	589	18.77	0.57	12	0.06	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
151	20230804	110154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	20	2	0.65	29809225	9623	20.91	3090	3130	3075	4015	2165	3090	3097.71	1.30	2312	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	588	18.73	0.57	12	0.05	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	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
152	20230804	100152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	0	3	0.00	11971065	3880	8.43	3090	3130	3075	4015	2165	3090	3085.33	1.30	762	3156	3122	3086	3052	3016	3140	3070	189	925	1000	2160	5	1	18897307	584	18.61	0.56	12	0.02	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	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
153	20230804	090153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	0	3	0.00	410970	133	0.29	3090	3090	3090	4015	2165	3090	3090.00	1.30	0	3156	3122	3086	3052	3016	3140	3070	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	2.48	N	005360	1000	188 억	245490	N	N	3	N	N
154	20230803	160153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	-20	5	-0.64	141969450	46027	78.63	3080	3120	3050	4040	2180	3110	3084.48	1.37	-12437	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	584	18.61	0.56	12	0.24	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	257951	N	N	3	N	N
155	20230803	150154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	-20	5	-0.64	134659035	43672	74.60	3080	3120	3050	4040	2180	3110	3083.42	1.37	-12410	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	584	18.61	0.56	12	0.23	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	257951	N	N	4	N	N
156	20230803	140151	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3090	-20	5	-0.64	127537435	41375	70.68	3080	3120	3050	4040	2180	3110	3082.48	1.37	-11826	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	584	18.61	0.56	12	0.22	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	257951	N	N	4	N	N
157	20230803	130154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3105	-5	5	-0.16	120285965	39035	66.68	3080	3120	3050	4040	2180	3110	3081.49	1.37	-11815	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	587	18.70	0.56	12	0.21	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	257951	N	N	4	N	N
158	20230803	120153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3075	-35	5	-1.13	113979300	36993	63.19	3080	3120	3050	4040	2180	3110	3081.10	1.37	-11760	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	581	18.52	0.56	12	0.20	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	2.46	N	005360	1000	188 억	257951	N	N	4	N	N
159	20230803	110152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3070	-40	5	-1.29	72117210	23379	39.94	3080	3120	3060	4040	2180	3110	3084.70	1.37	-10842	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	580	18.49	0.56	12	0.12	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	2.46	N	005360	1000	188 억	257951	N	N	4	N	N
160	20230803	100152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3105	-5	5	-0.16	28582030	9209	15.73	3080	3120	3060	4040	2180	3110	3103.71	1.37	-1627	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	587	18.70	0.56	12	0.05	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	257951	N	N	4	N	N
161	20230803	090153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	0	3	0.00	1275450	414	0.71	3080	3110	3080	4040	2180	3110	3080.80	1.37	3	3160	3135	3110	3085	3060	3122	3072	189	930	1000	2170	5	1	18897307	588	18.73	0.57	12	0.00	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	2.46	N	005360	1000	188 억	257951	N	N	4	N	N
162	20230802	160152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	-15	5	-0.48	180486920	58099	102.43	3130	3135	3085	4060	2190	3125	3106.54	1.41	-12014	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	588	18.73	0.57	12	0.31	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	2.45	N	005360	1000	188 억	267050	N	N	4	N	N
163	20230802	150153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	-15	5	-0.48	176303415	56754	100.06	3130	3135	3085	4060	2190	3125	3106.45	1.41	-11547	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	588	18.73	0.57	12	0.30	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	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
164	20230802	140154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3095	-30	5	-0.96	172813915	55630	98.08	3130	3135	3085	4060	2190	3125	3106.49	1.41	-10815	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	585	18.64	0.56	12	0.29	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	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
165	20230802	130152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	-15	5	-0.48	140461575	45187	79.67	3130	3135	3085	4060	2190	3125	3108.45	1.41	-869	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	588	18.73	0.57	12	0.24	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	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
166	20230802	120152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3100	-25	5	-0.80	122116175	39267	69.23	3130	3135	3085	4060	2190	3125	3109.89	1.41	913	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	586	18.67	0.56	12	0.21	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	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
167	20230802	110151	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	-15	5	-0.48	106782990	34334	60.53	3130	3135	3085	4060	2190	3125	3110.12	1.41	3951	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	588	18.73	0.57	12	0.18	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	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
168	20230802	100152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3115	-10	5	-0.32	68924245	22173	39.09	3130	3135	3085	4060	2190	3125	3108.48	1.41	2974	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	589	18.77	0.57	12	0.12	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
169	20230802	090153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3130	5	2	0.16	8366510	2673	4.71	3130	3135	3130	4060	2190	3125	3130.01	1.41	-900	3158	3141	3113	3096	3068	3147	3102	189	935	1000	2180	5	1	18897307	591	18.86	0.57	12	0.01	166.00	5502.00	4570	20220819	-31.51	2870	20220930	9.06	3960	-20.96	20230222	2910	7.56	20230727	4570	-31.51	20220819	2870	9.06	20220930	2.45	N	005360	1000	188 억	267050	N	N	3	N	N
170	20230801	160153	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3125	0	3	0.00	174619590	56197	127.59	3125	3130	3085	4060	2190	3125	3107.28	1.41	951	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	591	18.83	0.57	12	0.30	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	2.44	N	005360	1000	188 억	266105	N	N	3	N	N
171	20230801	150151	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3125	0	3	0.00	152562315	49130	111.55	3125	3130	3085	4060	2190	3125	3105.28	1.41	1234	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	591	18.83	0.57	12	0.26	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	2.44	N	005360	1000	188 억	266105	N	N	0	N	N
172	20230801	140154	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3095	-30	5	-0.96	112391835	36169	82.12	3125	3130	3090	4060	2190	3125	3107.41	1.41	1438	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	585	18.64	0.56	12	0.19	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	2.44	N	005360	1000	188 억	266105	N	N	0	N	N
173	20230801	130152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3105	-20	5	-0.64	98301205	31623	71.80	3125	3130	3090	4060	2190	3125	3108.54	1.41	3243	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	587	18.70	0.56	12	0.17	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	2.44	N	005360	1000	188 억	266105	N	N	0	N	N
174	20230801	120152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3120	-5	5	-0.16	76994695	24758	56.21	3125	3130	3095	4060	2190	3125	3109.89	1.41	3461	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	590	18.80	0.57	12	0.13	166.00	5502.00	4570	20220819	-31.73	2870	20220930	8.71	3960	-21.21	20230222	2910	7.22	20230727	4570	-31.73	20220819	2870	8.71	20220930	2.44	N	005360	1000	188 억	266105	N	N	0	N	N
175	20230801	110151	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3130	5	2	0.16	67623970	21754	49.39	3125	3130	3095	4060	2190	3125	3108.58	1.41	3333	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	591	18.86	0.57	12	0.12	166.00	5502.00	4570	20220819	-31.51	2870	20220930	9.06	3960	-20.96	20230222	2910	7.56	20230727	4570	-31.51	20220819	2870	9.06	20220930	2.44	N	005360	1000	188 억	266105	N	N	0	N	N
176	20230801	100152	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3115	-10	5	-0.32	27370315	8789	19.96	3125	3130	3095	4060	2190	3125	3114.16	1.41	-3023	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	589	18.77	0.57	12	0.05	166.00	5502.00	4570	20220819	-31.84	2870	20220930	8.54	3960	-21.34	20230222	2910	7.04	20230727	4570	-31.84	20220819	2870	8.54	20220930	2.44	N	005360	1000	188 억	266105	N	N	0	N	N
177	20230801	090151	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	3110	-15	5	-0.48	4049330	1297	2.94	3125	3130	3110	4060	2190	3125	3122.07	1.41	-787	3158	3141	3108	3091	3058	3150	3100	189	935	1000	2180	5	1	18897307	588	18.73	0.57	12	0.01	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	2.44	N	005360	1000	188 억	266105	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History