KissMeData/128820/price/prices-20230701.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160822	57	100.00	KOSPI		유통업	N	N	N	N	N	3945	30	2	0.77	246304845	62508	46.28	3915	3995	3900	5080	2745	3915	3940.37	1.51	0	2225	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1785	-15.00	0.29	12	0.14	-263.00	13664.00	5650	20220830	-30.18	3605	20230727	9.43	4700	-16.06	20230424	3605	9.43	20230727	5650	-30.18	20220830	3605	9.43	20230727	1.51	N	128820	5000	2261 억	684314	N	N	5	N	N
3	20230731	150822	57	100.00	KOSPI		유통업	N	N	N	N	N	3950	35	2	0.89	228387185	57969	42.92	3915	3995	3900	5080	2745	3915	3939.82	1.51	0	1955	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1787	-15.02	0.29	12	0.13	-263.00	13664.00	5650	20220830	-30.09	3605	20230727	9.57	4700	-15.96	20230424	3605	9.57	20230727	5650	-30.09	20220830	3605	9.57	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
4	20230731	140825	57	100.00	KOSPI		유통업	N	N	N	N	N	3945	30	2	0.77	200523080	50915	37.70	3915	3995	3900	5080	2745	3915	3938.39	1.51	0	4848	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1785	-15.00	0.29	12	0.11	-263.00	13664.00	5650	20220830	-30.18	3605	20230727	9.43	4700	-16.06	20230424	3605	9.43	20230727	5650	-30.18	20220830	3605	9.43	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
5	20230731	130826	57	100.00	KOSPI		유통업	N	N	N	N	N	3975	60	2	1.53	164647640	41831	30.97	3915	3995	3900	5080	2745	3915	3936.02	1.51	0	5839	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1798	-15.11	0.29	12	0.09	-263.00	13664.00	5650	20220830	-29.65	3605	20230727	10.26	4700	-15.43	20230424	3605	10.26	20230727	5650	-29.65	20220830	3605	10.26	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
6	20230731	120833	57	100.00	KOSPI		유통업	N	N	N	N	N	3945	30	2	0.77	123689270	31461	23.29	3915	3995	3900	5080	2745	3915	3931.51	1.51	0	4286	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1785	-15.00	0.29	12	0.07	-263.00	13664.00	5650	20220830	-30.18	3605	20230727	9.43	4700	-16.06	20230424	3605	9.43	20230727	5650	-30.18	20220830	3605	9.43	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
7	20230731	110836	57	100.00	KOSPI		유통업	N	N	N	N	N	3940	25	2	0.64	119190985	30323	22.45	3915	3995	3900	5080	2745	3915	3930.71	1.51	0	4427	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1782	-14.98	0.29	12	0.07	-263.00	13664.00	5650	20220830	-30.27	3605	20230727	9.29	4700	-16.17	20230424	3605	9.29	20230727	5650	-30.27	20220830	3605	9.29	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
8	20230731	100832	57	100.00	KOSPI		유통업	N	N	N	N	N	3935	20	2	0.51	68101485	17397	12.88	3915	3935	3900	5080	2745	3915	3914.55	1.51	0	5303	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1780	-14.96	0.29	12	0.04	-263.00	13664.00	5650	20220830	-30.35	3605	20230727	9.15	4700	-16.28	20230424	3605	9.15	20230727	5650	-30.35	20220830	3605	9.15	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
9	20230731	090823	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	0	3	0.00	391500	100	0.07	3915	3915	3915	5080	2745	3915	3915.00	1.51	0	0	4001	3957	3881	3837	3761	3980	3860	2262	1167	5000	2890	5	1	45235478	1771	-14.89	0.29	12	0.00	-263.00	13664.00	5650	20220830	-30.71	3605	20230727	8.60	4700	-16.70	20230424	3605	8.60	20230727	5650	-30.71	20220830	3605	8.60	20230727	1.51	N	128820	5000	2261 억	684314	N	N	20	N	N
10	20230728	160825	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	80	2	2.09	517040205	133237	86.16	3805	3925	3805	4985	2685	3835	3880.61	1.48	0	8268	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1771	-14.89	0.29	12	0.29	-263.00	13664.00	5650	20220830	-30.71	3605	20230727	8.60	4700	-16.70	20230424	3605	8.60	20230727	5650	-30.71	20220830	3605	8.60	20230727	1.64	N	128820	5000	2261 억	671213	N	N	20	N	N
11	20230728	150825	57	100.00	KOSPI		유통업	N	N	N	N	N	3910	75	2	1.96	490904890	126531	81.83	3805	3925	3805	4985	2685	3835	3879.72	1.48	0	5169	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1769	-14.87	0.29	12	0.28	-263.00	13664.00	5650	20220830	-30.80	3605	20230727	8.46	4700	-16.81	20230424	3605	8.46	20230727	5650	-30.80	20220830	3605	8.46	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
12	20230728	140821	57	100.00	KOSPI		유통업	N	N	N	N	N	3910	75	2	1.96	370027825	95617	61.83	3805	3925	3805	4985	2685	3835	3869.90	1.48	0	14828	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1769	-14.87	0.29	12	0.21	-263.00	13664.00	5650	20220830	-30.80	3605	20230727	8.46	4700	-16.81	20230424	3605	8.46	20230727	5650	-30.80	20220830	3605	8.46	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
13	20230728	130825	57	100.00	KOSPI		유통업	N	N	N	N	N	3865	30	2	0.78	201007370	52233	33.78	3805	3895	3805	4985	2685	3835	3848.28	1.48	0	16105	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1748	-14.70	0.28	12	0.12	-263.00	13664.00	5650	20220830	-31.59	3605	20230727	7.21	4700	-17.77	20230424	3605	7.21	20230727	5650	-31.59	20220830	3605	7.21	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
14	20230728	120822	57	100.00	KOSPI		유통업	N	N	N	N	N	3870	35	2	0.91	179003825	46532	30.09	3805	3895	3805	4985	2685	3835	3846.90	1.48	0	14274	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1751	-14.71	0.28	12	0.10	-263.00	13664.00	5650	20220830	-31.50	3605	20230727	7.35	4700	-17.66	20230424	3605	7.35	20230727	5650	-31.50	20220830	3605	7.35	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
15	20230728	110829	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	15	2	0.39	149536995	38882	25.14	3805	3895	3805	4985	2685	3835	3845.92	1.48	0	12353	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1742	-14.64	0.28	12	0.09	-263.00	13664.00	5650	20220830	-31.86	3605	20230727	6.80	4700	-18.09	20230424	3605	6.80	20230727	5650	-31.86	20220830	3605	6.80	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
16	20230728	100819	57	100.00	KOSPI		유통업	N	N	N	N	N	3855	20	2	0.52	54001595	14012	9.06	3805	3895	3805	4985	2685	3835	3853.95	1.48	0	1679	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1744	-14.66	0.28	12	0.03	-263.00	13664.00	5650	20220830	-31.77	3605	20230727	6.93	4700	-17.98	20230424	3605	6.93	20230727	5650	-31.77	20220830	3605	6.93	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
17	20230728	090827	57	100.00	KOSPI		유통업	N	N	N	N	N	3830	-5	5	-0.13	18279060	4767	3.08	3805	3865	3805	4985	2685	3835	3834.50	1.48	0	852	4095	3965	3785	3655	3475	4030	3720	2262	1150	5000	2830	5	1	45235478	1733	-14.56	0.28	12	0.01	-263.00	13664.00	5650	20220830	-32.21	3605	20230727	6.24	4700	-18.51	20230424	3605	6.24	20230727	5650	-32.21	20220830	3605	6.24	20230727	1.64	N	128820	5000	2261 억	671213	N	N	0	N	N
18	20230727	160820	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3835	180	2	4.92	589261990	153853	51.32	3605	3915	3605	4750	2560	3655	3830.03	1.45	42661	15996	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1735	-14.58	0.28	12	0.34	-263.00	13664.00	5650	20220830	-32.12	3605	20230727	6.38	4700	-18.40	20230424	3605	6.38	20230727	5650	-32.12	20220830	3605	6.38	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
19	20230727	150821	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3845	190	2	5.20	573664725	149790	49.96	3605	3915	3605	4750	2560	3655	3829.79	1.45	42661	14799	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1739	-14.62	0.28	12	0.33	-263.00	13664.00	5650	20220830	-31.95	3605	20230727	6.66	4700	-18.19	20230424	3605	6.66	20230727	5650	-31.95	20220830	3605	6.66	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
20	20230727	140816	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3865	210	2	5.75	491665995	128636	42.91	3605	3915	3605	4750	2560	3655	3822.15	1.45	42661	12086	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1748	-14.70	0.28	12	0.28	-263.00	13664.00	5650	20220830	-31.59	3605	20230727	7.21	4700	-17.77	20230424	3605	7.21	20230727	5650	-31.59	20220830	3605	7.21	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
21	20230727	130817	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3880	225	2	6.16	469496505	122889	40.99	3605	3915	3605	4750	2560	3655	3820.49	1.45	42661	9498	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1755	-14.75	0.28	12	0.27	-263.00	13664.00	5650	20220830	-31.33	3605	20230727	7.63	4700	-17.45	20230424	3605	7.63	20230727	5650	-31.33	20220830	3605	7.63	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
22	20230727	120818	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3860	205	2	5.61	443546585	116191	38.76	3605	3915	3605	4750	2560	3655	3817.39	1.45	42661	9646	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1746	-14.68	0.28	12	0.26	-263.00	13664.00	5650	20220830	-31.68	3605	20230727	7.07	4700	-17.87	20230424	3605	7.07	20230727	5650	-31.68	20220830	3605	7.07	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
23	20230727	110820	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3895	240	2	6.57	351066905	92433	30.83	3605	3900	3605	4750	2560	3655	3798.07	1.45	42661	3135	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1762	-14.81	0.29	12	0.20	-263.00	13664.00	5650	20220830	-31.06	3605	20230727	8.04	4700	-17.13	20230424	3605	8.04	20230727	5650	-31.06	20220830	3605	8.04	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
24	20230727	100818	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3785	130	2	3.56	114576460	31128	10.38	3605	3785	3605	4750	2560	3655	3680.82	1.45	42661	3170	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1712	-14.39	0.28	12	0.07	-263.00	13664.00	5650	20220830	-33.01	3605	20230727	4.99	4700	-19.47	20230424	3605	4.99	20230727	5650	-33.01	20220830	3605	4.99	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
25	20230727	090816	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3655	0	3	0.00	56144110	15476	5.16	3605	3685	3605	4750	2560	3655	3627.82	1.45	42661	4830	3911	3782	3706	3577	3501	3745	3540	2262	1095	5000	2700	5	1	45235478	1653	-13.90	0.27	12	0.03	-263.00	13664.00	5650	20220830	-35.31	3605	20230727	1.39	4700	-22.23	20230424	3605	1.39	20230727	5650	-35.31	20220830	3605	1.39	20230727	1.67	N	128820	5000	2261 억	653859	N	N	0	N	N
26	20230726	160815	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3655	-155	5	-4.07	1068185670	289182	149.97	3810	3835	3630	4950	2670	3810	3693.85	1.35	0	42330	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1653	-13.90	0.27	12	0.64	-263.00	13664.00	5650	20220830	-35.31	3630	20230726	0.69	4700	-22.23	20230424	3630	0.69	20230726	5650	-35.31	20220830	3630	0.69	20230726	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
27	20230726	150820	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3670	-140	5	-3.67	1041240295	281816	146.15	3810	3835	3630	4950	2670	3810	3694.75	1.35	0	41546	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1660	-13.95	0.27	12	0.62	-263.00	13664.00	5650	20220830	-35.04	3630	20230726	1.10	4700	-21.91	20230424	3630	1.10	20230726	5650	-35.04	20220830	3630	1.10	20230726	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
28	20230726	140814	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3635	-175	5	-4.59	974578955	263582	136.69	3810	3835	3630	4950	2670	3810	3697.44	1.35	0	41547	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1644	-13.82	0.27	12	0.58	-263.00	13664.00	5650	20220830	-35.66	3630	20230726	0.14	4700	-22.66	20230424	3630	0.14	20230726	5650	-35.66	20220830	3630	0.14	20230726	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
29	20230726	130812	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3670	-140	5	-3.67	748459610	201416	104.45	3810	3835	3630	4950	2670	3810	3715.99	1.35	0	11586	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1660	-13.95	0.27	12	0.45	-263.00	13664.00	5650	20220830	-35.04	3630	20230726	1.10	4700	-21.91	20230424	3630	1.10	20230726	5650	-35.04	20220830	3630	1.10	20230726	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
30	20230726	120814	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3690	-120	5	-3.15	616423460	165346	85.75	3810	3835	3650	4950	2670	3810	3728.08	1.35	0	10683	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1669	-14.03	0.27	12	0.37	-263.00	13664.00	5650	20220830	-34.69	3650	20230726	1.10	4700	-21.49	20230424	3650	1.10	20230726	5650	-34.69	20220830	3650	1.10	20230726	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
31	20230726	110809	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3705	-105	5	-2.76	574604290	154025	79.88	3810	3835	3650	4950	2670	3810	3730.59	1.35	0	9662	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1676	-14.09	0.27	12	0.34	-263.00	13664.00	5650	20220830	-34.42	3650	20230726	1.51	4700	-21.17	20230424	3650	1.51	20230726	5650	-34.42	20220830	3650	1.51	20230726	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
32	20230726	100817	57	100.00	KOSPI		유통업	N	N	N	N	N	3760	-50	5	-1.31	270979835	71877	37.28	3810	3835	3740	4950	2670	3810	3770.05	1.35	0	-4044	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1701	-14.30	0.28	12	0.16	-263.00	13664.00	5650	20220830	-33.45	3670	20230103	2.45	4700	-20.00	20230424	3670	2.45	20230103	5650	-33.45	20220830	3670	2.45	20230103	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
33	20230726	090811	57	100.00	KOSPI		유통업	N	N	N	N	N	3800	-10	5	-0.26	32065240	8420	4.37	3810	3835	3785	4950	2670	3810	3808.22	1.35	0	-2502	3923	3866	3833	3776	3743	3850	3760	2262	1140	5000	2810	5	1	45235478	1719	-14.45	0.28	12	0.02	-263.00	13664.00	5650	20220830	-32.74	3670	20230103	3.54	4700	-19.15	20230424	3670	3.54	20230103	5650	-32.74	20220830	3670	3.54	20230103	1.73	N	128820	5000	2261 억	611198	N	N	12	N	N
34	20230725	160809	57	100.00	KOSPI		유통업	N	N	N	N	N	3810	-90	5	-2.31	721783270	187776	65.08	3880	3890	3800	5070	2730	3900	3843.89	1.37	0	-8387	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1723	-14.49	0.28	12	0.42	-263.00	13664.00	5650	20220830	-32.57	3670	20230103	3.81	4700	-18.94	20230424	3670	3.81	20230103	5650	-32.57	20220830	3670	3.81	20230103	1.73	N	128820	5000	2261 억	619683	N	N	12	N	N
35	20230725	150800	57	100.00	KOSPI		유통업	N	N	N	N	N	3820	-80	5	-2.05	584550415	151731	52.59	3880	3890	3815	5070	2730	3900	3852.54	1.37	0	-8396	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1728	-14.52	0.28	12	0.34	-263.00	13664.00	5650	20220830	-32.39	3670	20230103	4.09	4700	-18.72	20230424	3670	4.09	20230103	5650	-32.39	20220830	3670	4.09	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
36	20230725	140800	57	100.00	KOSPI		유통업	N	N	N	N	N	3835	-65	5	-1.67	485111780	125737	43.58	3880	3890	3825	5070	2730	3900	3858.15	1.37	0	-7545	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1735	-14.58	0.28	12	0.28	-263.00	13664.00	5650	20220830	-32.12	3670	20230103	4.50	4700	-18.40	20230424	3670	4.50	20230103	5650	-32.12	20220830	3670	4.50	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
37	20230725	130808	57	100.00	KOSPI		유통업	N	N	N	N	N	3860	-40	5	-1.03	407480090	105507	36.57	3880	3890	3835	5070	2730	3900	3862.11	1.37	0	-6022	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1746	-14.68	0.28	12	0.23	-263.00	13664.00	5650	20220830	-31.68	3670	20230103	5.18	4700	-17.87	20230424	3670	5.18	20230103	5650	-31.68	20220830	3670	5.18	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
38	20230725	120806	57	100.00	KOSPI		유통업	N	N	N	N	N	3850	-50	5	-1.28	349581720	90459	31.35	3880	3890	3840	5070	2730	3900	3864.53	1.37	0	-6223	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1742	-14.64	0.28	12	0.20	-263.00	13664.00	5650	20220830	-31.86	3670	20230103	4.90	4700	-18.09	20230424	3670	4.90	20230103	5650	-31.86	20220830	3670	4.90	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
39	20230725	110805	57	100.00	KOSPI		유통업	N	N	N	N	N	3840	-60	5	-1.54	293437855	75902	26.31	3880	3890	3840	5070	2730	3900	3866.01	1.37	0	-4941	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1737	-14.60	0.28	12	0.17	-263.00	13664.00	5650	20220830	-32.04	3670	20230103	4.63	4700	-18.30	20230424	3670	4.63	20230103	5650	-32.04	20220830	3670	4.63	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
40	20230725	100804	57	100.00	KOSPI		유통업	N	N	N	N	N	3870	-30	5	-0.77	167338580	43165	14.96	3880	3890	3850	5070	2730	3900	3876.72	1.37	0	-1597	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1751	-14.71	0.28	12	0.10	-263.00	13664.00	5650	20220830	-31.50	3670	20230103	5.45	4700	-17.66	20230424	3670	5.45	20230103	5650	-31.50	20220830	3670	5.45	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
41	20230725	090804	57	100.00	KOSPI		유통업	N	N	N	N	N	3890	-10	5	-0.26	38279260	9904	3.43	3880	3890	3850	5070	2730	3900	3865.03	1.37	0	399	4053	3976	3918	3841	3783	3947	3812	2262	1170	5000	2880	5	1	45235478	1760	-14.79	0.28	12	0.02	-263.00	13664.00	5650	20220830	-31.15	3670	20230103	5.99	4700	-17.23	20230424	3670	5.99	20230103	5650	-31.15	20220830	3670	5.99	20230103	1.73	N	128820	5000	2261 억	619683	N	N	0	N	N
42	20230724	160806	57	100.00	KOSPI		유통업	N	N	N	N	N	3900	-95	5	-2.38	1118277860	286531	216.91	3995	3995	3860	5190	2800	3995	3902.82	1.46	0	-33288	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1764	-14.83	0.29	12	0.63	-263.00	13664.00	5650	20220830	-30.97	3670	20230103	6.27	4700	-17.02	20230424	3670	6.27	20230103	5650	-30.97	20220830	3670	6.27	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
43	20230724	150802	57	100.00	KOSPI		유통업	N	N	N	N	N	3880	-115	5	-2.88	1032039445	264390	200.15	3995	3995	3860	5190	2800	3995	3903.47	1.46	0	-32529	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1755	-14.75	0.28	12	0.58	-263.00	13664.00	5650	20220830	-31.33	3670	20230103	5.72	4700	-17.45	20230424	3670	5.72	20230103	5650	-31.33	20220830	3670	5.72	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
44	20230724	140801	57	100.00	KOSPI		유통업	N	N	N	N	N	3880	-115	5	-2.88	892634255	228360	172.88	3995	3995	3865	5190	2800	3995	3908.89	1.46	0	-33140	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1755	-14.75	0.28	12	0.50	-263.00	13664.00	5650	20220830	-31.33	3670	20230103	5.72	4700	-17.45	20230424	3670	5.72	20230103	5650	-31.33	20220830	3670	5.72	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
45	20230724	130802	57	100.00	KOSPI		유통업	N	N	N	N	N	3885	-110	5	-2.75	781967390	199776	151.24	3995	3995	3870	5190	2800	3995	3914.22	1.46	0	-37532	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1757	-14.77	0.28	12	0.44	-263.00	13664.00	5650	20220830	-31.24	3670	20230103	5.86	4700	-17.34	20230424	3670	5.86	20230103	5650	-31.24	20220830	3670	5.86	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
46	20230724	120803	57	100.00	KOSPI		유통업	N	N	N	N	N	3890	-105	5	-2.63	629814505	160559	121.55	3995	3995	3875	5190	2800	3995	3922.64	1.46	0	-36066	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1760	-14.79	0.28	12	0.35	-263.00	13664.00	5650	20220830	-31.15	3670	20230103	5.99	4700	-17.23	20230424	3670	5.99	20230103	5650	-31.15	20220830	3670	5.99	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
47	20230724	110805	57	100.00	KOSPI		유통업	N	N	N	N	N	3905	-90	5	-2.25	427495990	108590	82.21	3995	3995	3905	5190	2800	3995	3936.79	1.46	0	-35426	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1766	-14.85	0.29	12	0.24	-263.00	13664.00	5650	20220830	-30.88	3670	20230103	6.40	4700	-16.91	20230424	3670	6.40	20230103	5650	-30.88	20220830	3670	6.40	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
48	20230724	100757	57	100.00	KOSPI		유통업	N	N	N	N	N	3915	-80	5	-2.00	290849545	73754	55.83	3995	3995	3915	5190	2800	3995	3943.51	1.46	0	-28457	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1771	-14.89	0.29	12	0.16	-263.00	13664.00	5650	20220830	-30.71	3670	20230103	6.68	4700	-16.70	20230424	3670	6.68	20230103	5650	-30.71	20220830	3670	6.68	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
49	20230724	090803	57	100.00	KOSPI		유통업	N	N	N	N	N	3960	-35	5	-0.88	53910095	13571	10.27	3995	3995	3960	5190	2800	3995	3972.45	1.46	0	-9316	4075	4035	4000	3960	3925	4032	3957	2262	1195	5000	2950	5	1	45235478	1791	-15.06	0.29	12	0.03	-263.00	13664.00	5650	20220830	-29.91	3670	20230103	7.90	4700	-15.74	20230424	3670	7.90	20230103	5650	-29.91	20220830	3670	7.90	20230103	1.72	N	128820	5000	2261 억	659557	N	N	0	N	N
50	20230721	160754	57	100.00	KOSPI		유통업	N	N	N	N	N	3995	0	3	0.00	509869205	127920	82.42	3995	4040	3965	5190	2800	3995	3985.73	1.49	0	-9516	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1807	-15.19	0.29	12	0.28	-263.00	13664.00	5650	20220830	-29.29	3670	20230103	8.86	4700	-15.00	20230424	3670	8.86	20230103	5650	-29.29	20220830	3670	8.86	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
51	20230721	150757	57	100.00	KOSPI		유통업	N	N	N	N	N	3985	-10	5	-0.25	483511395	121314	78.16	3995	4040	3965	5190	2800	3995	3985.49	1.49	0	-9503	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1803	-15.15	0.29	12	0.27	-263.00	13664.00	5650	20220830	-29.47	3670	20230103	8.58	4700	-15.21	20230424	3670	8.58	20230103	5650	-29.47	20220830	3670	8.58	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
52	20230721	140755	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	15	2	0.38	370023370	92854	59.83	3995	4040	3965	5190	2800	3995	3984.83	1.49	0	-7718	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1814	-15.25	0.29	12	0.21	-263.00	13664.00	5650	20220830	-29.03	3670	20230103	9.26	4700	-14.68	20230424	3670	9.26	20230103	5650	-29.03	20220830	3670	9.26	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
53	20230721	130757	57	100.00	KOSPI		유통업	N	N	N	N	N	3995	0	3	0.00	306816250	77037	49.64	3995	4040	3965	5190	2800	3995	3982.45	1.49	0	-5596	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1807	-15.19	0.29	12	0.17	-263.00	13664.00	5650	20220830	-29.29	3670	20230103	8.86	4700	-15.00	20230424	3670	8.86	20230103	5650	-29.29	20220830	3670	8.86	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
54	20230721	120806	57	100.00	KOSPI		유통업	N	N	N	N	N	4000	5	2	0.13	275054015	69094	44.52	3995	4040	3965	5190	2800	3995	3980.53	1.49	0	-6264	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1809	-15.21	0.29	12	0.15	-263.00	13664.00	5650	20220830	-29.20	3670	20230103	8.99	4700	-14.89	20230424	3670	8.99	20230103	5650	-29.20	20220830	3670	8.99	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
55	20230721	110802	57	100.00	KOSPI		유통업	N	N	N	N	N	3975	-20	5	-0.50	238161375	59850	38.56	3995	4040	3965	5190	2800	3995	3978.87	1.49	0	-4908	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1798	-15.11	0.29	12	0.13	-263.00	13664.00	5650	20220830	-29.65	3670	20230103	8.31	4700	-15.43	20230424	3670	8.31	20230103	5650	-29.65	20220830	3670	8.31	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
56	20230721	100801	57	100.00	KOSPI		유통업	N	N	N	N	N	3980	-15	5	-0.38	164950265	41486	26.73	3995	4040	3965	5190	2800	3995	3975.28	1.49	0	-6118	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1800	-15.13	0.29	12	0.09	-263.00	13664.00	5650	20220830	-29.56	3670	20230103	8.45	4700	-15.32	20230424	3670	8.45	20230103	5650	-29.56	20220830	3670	8.45	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
57	20230721	090800	57	100.00	KOSPI		유통업	N	N	N	N	N	3975	-20	5	-0.50	27659625	6932	4.47	3995	4040	3975	5190	2800	3995	3988.66	1.49	0	-2896	4068	4031	3998	3961	3928	4015	3945	2262	1195	5000	2950	5	1	45235478	1798	-15.11	0.29	12	0.02	-263.00	13664.00	5650	20220830	-29.65	3670	20230103	8.31	4700	-15.43	20230424	3670	8.31	20230103	5650	-29.65	20220830	3670	8.31	20230103	1.71	N	128820	5000	2261 억	672441	N	N	804	N	N
58	20230720	160753	57	100.00	KOSPI		유통업	N	N	N	N	N	3995	-65	5	-1.60	616078140	153978	85.88	4025	4035	3965	5270	2845	4060	4001.12	1.48	0	3528	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1807	-15.19	0.29	12	0.34	-263.00	13664.00	5650	20220830	-29.29	3670	20230103	8.86	4700	-15.00	20230424	3670	8.86	20230103	5650	-29.29	20220830	3670	8.86	20230103	1.75	N	128820	5000	2261 억	668925	N	N	804	N	N
59	20230720	150754	57	100.00	KOSPI		유통업	N	N	N	N	N	3995	-65	5	-1.60	574253855	143506	80.04	4025	4035	3965	5270	2845	4060	4001.60	1.48	0	2083	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1807	-15.19	0.29	12	0.32	-263.00	13664.00	5650	20220830	-29.29	3670	20230103	8.86	4700	-15.00	20230424	3670	8.86	20230103	5650	-29.29	20220830	3670	8.86	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
60	20230720	140752	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	-55	5	-1.35	533785215	133376	74.39	4025	4035	3965	5270	2845	4060	4002.11	1.48	0	2173	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1812	-15.23	0.29	12	0.29	-263.00	13664.00	5650	20220830	-29.12	3670	20230103	9.13	4700	-14.79	20230424	3670	9.13	20230103	5650	-29.12	20220830	3670	9.13	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
61	20230720	130752	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	-50	5	-1.23	384116245	95829	53.45	4025	4035	4000	5270	2845	4060	4008.35	1.48	0	2139	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1814	-15.25	0.29	12	0.21	-263.00	13664.00	5650	20220830	-29.03	3670	20230103	9.26	4700	-14.68	20230424	3670	9.26	20230103	5650	-29.03	20220830	3670	9.26	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
62	20230720	120758	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	-50	5	-1.23	319624070	79717	44.46	4025	4035	4000	5270	2845	4060	4009.48	1.48	0	2226	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1814	-15.25	0.29	12	0.18	-263.00	13664.00	5650	20220830	-29.03	3670	20230103	9.26	4700	-14.68	20230424	3670	9.26	20230103	5650	-29.03	20220830	3670	9.26	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
63	20230720	110756	57	100.00	KOSPI		유통업	N	N	N	N	N	4010	-50	5	-1.23	254358335	63424	35.37	4025	4035	4000	5270	2845	4060	4010.44	1.48	0	1558	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1814	-15.25	0.29	12	0.14	-263.00	13664.00	5650	20220830	-29.03	3670	20230103	9.26	4700	-14.68	20230424	3670	9.26	20230103	5650	-29.03	20220830	3670	9.26	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
64	20230720	100748	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	-40	5	-0.99	218675735	54528	30.41	4025	4035	4000	5270	2845	4060	4010.34	1.48	0	1158	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1818	-15.29	0.29	12	0.12	-263.00	13664.00	5650	20220830	-28.85	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	5650	-28.85	20220830	3670	9.54	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
65	20230720	090749	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	-55	5	-1.35	53350015	13307	7.42	4025	4025	4000	5270	2845	4060	4009.17	1.48	0	-5939	4180	4120	4060	4000	3940	4150	4030	2262	1212	5000	3000	5	1	45235478	1812	-15.23	0.29	12	0.03	-263.00	13664.00	5650	20220830	-29.12	3670	20230103	9.13	4700	-14.79	20230424	3670	9.13	20230103	5650	-29.12	20220830	3670	9.13	20230103	1.75	N	128820	5000	2261 억	668925	N	N	0	N	N
66	20230719	160803	57	100.00	KOSPI		유통업	N	N	N	N	N	4060	45	2	1.12	697073995	172915	64.49	4050	4120	4000	5210	2815	4015	4031.29	1.50	0	-16830	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1837	-15.44	0.30	12	0.38	-263.00	13664.00	5650	20220830	-28.14	3670	20230103	10.63	4700	-13.62	20230424	3670	10.63	20230103	5650	-28.14	20220830	3670	10.63	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
67	20230719	150803	57	100.00	KOSPI		유통업	N	N	N	N	N	4025	10	2	0.25	660292265	163787	61.08	4050	4120	4000	5210	2815	4015	4031.41	1.50	0	-18112	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1821	-15.30	0.29	12	0.36	-263.00	13664.00	5650	20220830	-28.76	3670	20230103	9.67	4700	-14.36	20230424	3670	9.67	20230103	5650	-28.76	20220830	3670	9.67	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
68	20230719	140804	57	100.00	KOSPI		유통업	N	N	N	N	N	4050	35	2	0.87	612816080	152015	56.69	4050	4120	4000	5210	2815	4015	4031.29	1.50	0	-18342	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1832	-15.40	0.30	12	0.34	-263.00	13664.00	5650	20220830	-28.32	3670	20230103	10.35	4700	-13.83	20230424	3670	10.35	20230103	5650	-28.32	20220830	3670	10.35	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
69	20230719	130755	57	100.00	KOSPI		유통업	N	N	N	N	N	4100	85	2	2.12	509547780	126579	47.21	4050	4120	4000	5210	2815	4015	4025.53	1.50	0	-16791	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1855	-15.59	0.30	12	0.28	-263.00	13664.00	5650	20220830	-27.43	3670	20230103	11.72	4700	-12.77	20230424	3670	11.72	20230103	5650	-27.43	20220830	3670	11.72	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
70	20230719	120806	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	5	2	0.12	357091520	88990	33.19	4050	4050	4000	5210	2815	4015	4012.72	1.50	0	-13890	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1818	-15.29	0.29	12	0.20	-263.00	13664.00	5650	20220830	-28.85	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	5650	-28.85	20220830	3670	9.54	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
71	20230719	110804	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	5	2	0.12	267229685	66605	24.84	4050	4050	4000	5210	2815	4015	4012.16	1.50	0	2684	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1818	-15.29	0.29	12	0.15	-263.00	13664.00	5650	20220830	-28.85	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	5650	-28.85	20220830	3670	9.54	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
72	20230719	100759	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	-10	5	-0.25	207017765	51639	19.26	4050	4050	4000	5210	2815	4015	4008.94	1.50	0	-1968	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1812	-15.23	0.29	12	0.11	-263.00	13664.00	5650	20220830	-29.12	3670	20230103	9.13	4700	-14.79	20230424	3670	9.13	20230103	5650	-29.12	20220830	3670	9.13	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
73	20230719	090758	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	-10	5	-0.25	29556465	7366	2.75	4050	4050	4005	5210	2815	4015	4012.55	1.50	0	-5115	4278	4146	4078	3946	3878	4112	3912	2262	1197	5000	2970	5	1	45235478	1812	-15.23	0.29	12	0.02	-263.00	13664.00	5650	20220830	-29.12	3670	20230103	9.13	4700	-14.79	20230424	3670	9.13	20230103	5650	-29.12	20220830	3670	9.13	20230103	1.74	N	128820	5000	2261 억	680621	N	N	272	N	N
74	20230718	160757	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	-125	5	-3.02	1071698735	263163	220.49	4175	4210	4010	5380	2900	4140	4072.38	1.57	0	-32582	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1816	-15.27	0.29	12	0.58	-263.00	13664.00	5650	20220830	-28.94	3670	20230103	9.40	4700	-14.57	20230424	3670	9.40	20230103	5650	-28.94	20220830	3670	9.40	20230103	1.78	N	128820	5000	2261 억	711766	N	N	272	N	N
75	20230718	150756	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	-120	5	-2.90	1040971910	255513	214.08	4175	4210	4010	5380	2900	4140	4074.05	1.57	0	-30299	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1818	-15.29	0.29	12	0.56	-263.00	13664.00	5650	20220830	-28.85	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	5650	-28.85	20220830	3670	9.54	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
76	20230718	140752	57	100.00	KOSPI		유통업	N	N	N	N	N	4030	-110	5	-2.66	965532870	236747	198.36	4175	4210	4010	5380	2900	4140	4078.33	1.57	0	-25189	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1823	-15.32	0.29	12	0.52	-263.00	13664.00	5650	20220830	-28.67	3670	20230103	9.81	4700	-14.26	20230424	3670	9.81	20230103	5650	-28.67	20220830	3670	9.81	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
77	20230718	130753	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	-125	5	-3.02	866287375	212039	177.66	4175	4210	4010	5380	2900	4140	4085.51	1.57	0	-16300	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1816	-15.27	0.29	12	0.47	-263.00	13664.00	5650	20220830	-28.94	3670	20230103	9.40	4700	-14.57	20230424	3670	9.40	20230103	5650	-28.94	20220830	3670	9.40	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
78	20230718	120800	57	100.00	KOSPI		유통업	N	N	N	N	N	4040	-100	5	-2.42	595709535	144755	121.28	4175	4210	4035	5380	2900	4140	4115.30	1.57	0	-19358	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1828	-15.36	0.30	12	0.32	-263.00	13664.00	5650	20220830	-28.50	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	5650	-28.50	20220830	3670	10.08	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
79	20230718	110800	57	100.00	KOSPI		유통업	N	N	N	N	N	4110	-30	5	-0.72	383336620	92606	77.59	4175	4210	4100	5380	2900	4140	4139.44	1.57	0	-20761	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1859	-15.63	0.30	12	0.20	-263.00	13664.00	5650	20220830	-27.26	3670	20230103	11.99	4700	-12.55	20230424	3670	11.99	20230103	5650	-27.26	20220830	3670	11.99	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
80	20230718	100752	57	100.00	KOSPI		유통업	N	N	N	N	N	4130	-10	5	-0.24	247164570	59506	49.86	4175	4210	4120	5380	2900	4140	4153.61	1.57	0	-3267	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1868	-15.70	0.30	12	0.13	-263.00	13664.00	5650	20220830	-26.90	3670	20230103	12.53	4700	-12.13	20230424	3670	12.53	20230103	5650	-26.90	20220830	3670	12.53	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
81	20230718	090751	57	100.00	KOSPI		유통업	N	N	N	N	N	4180	40	2	0.97	29535655	7087	5.94	4175	4185	4150	5380	2900	4140	4167.58	1.57	0	2083	4220	4180	4160	4120	4100	4170	4110	2262	1240	5000	3060	5	1	45235478	1891	-15.89	0.31	12	0.02	-263.00	13664.00	5650	20220830	-26.02	3670	20230103	13.90	4700	-11.06	20230424	3670	13.90	20230103	5650	-26.02	20220830	3670	13.90	20230103	1.78	N	128820	5000	2261 억	711766	N	N	899	N	N
82	20230717	160753	57	100.00	KOSPI		유통업	N	N	N	N	N	4140	-50	5	-1.19	492827245	118395	50.65	4195	4200	4140	5440	2935	4190	4162.58	1.65	0	-33392	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1873	-15.74	0.30	12	0.26	-263.00	13664.00	5650	20220830	-26.73	3670	20230103	12.81	4700	-11.91	20230424	3670	12.81	20230103	5650	-26.73	20220830	3670	12.81	20230103	1.76	N	128820	5000	2261 억	746516	N	N	899	N	N
83	20230717	150750	57	100.00	KOSPI		유통업	N	N	N	N	N	4185	-5	5	-0.12	408994730	98225	42.02	4195	4200	4140	5440	2935	4190	4163.86	1.65	0	-33527	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1893	-15.91	0.31	12	0.22	-263.00	13664.00	5650	20220830	-25.93	3670	20230103	14.03	4700	-10.96	20230424	3670	14.03	20230103	5650	-25.93	20220830	3670	14.03	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
84	20230717	140753	57	100.00	KOSPI		유통업	N	N	N	N	N	4170	-20	5	-0.48	358415425	86095	36.83	4195	4200	4140	5440	2935	4190	4163.02	1.65	0	-28757	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1886	-15.86	0.31	12	0.19	-263.00	13664.00	5650	20220830	-26.19	3670	20230103	13.62	4700	-11.28	20230424	3670	13.62	20230103	5650	-26.19	20220830	3670	13.62	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
85	20230717	130746	57	100.00	KOSPI		유통업	N	N	N	N	N	4170	-20	5	-0.48	304800585	73206	31.32	4195	4200	4140	5440	2935	4190	4163.60	1.65	0	-23448	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1886	-15.86	0.31	12	0.16	-263.00	13664.00	5650	20220830	-26.19	3670	20230103	13.62	4700	-11.28	20230424	3670	13.62	20230103	5650	-26.19	20220830	3670	13.62	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
86	20230717	120756	57	100.00	KOSPI		유통업	N	N	N	N	N	4180	-10	5	-0.24	268909020	64590	27.63	4195	4200	4140	5440	2935	4190	4163.32	1.65	0	-18075	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1891	-15.89	0.31	12	0.14	-263.00	13664.00	5650	20220830	-26.02	3670	20230103	13.90	4700	-11.06	20230424	3670	13.90	20230103	5650	-26.02	20220830	3670	13.90	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
87	20230717	110746	57	100.00	KOSPI		유통업	N	N	N	N	N	4165	-25	5	-0.60	236038520	56685	24.25	4195	4200	4140	5440	2935	4190	4164.04	1.65	0	-17827	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1884	-15.84	0.30	12	0.13	-263.00	13664.00	5650	20220830	-26.28	3670	20230103	13.49	4700	-11.38	20230424	3670	13.49	20230103	5650	-26.28	20220830	3670	13.49	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
88	20230717	100747	57	100.00	KOSPI		유통업	N	N	N	N	N	4165	-25	5	-0.60	172165955	41309	17.67	4195	4200	4145	5440	2935	4190	4167.76	1.65	0	-16086	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1884	-15.84	0.30	12	0.09	-263.00	13664.00	5650	20220830	-26.28	3670	20230103	13.49	4700	-11.38	20230424	3670	13.49	20230103	5650	-26.28	20220830	3670	13.49	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
89	20230717	090746	57	100.00	KOSPI		유통업	N	N	N	N	N	4180	-10	5	-0.24	40666675	9713	4.16	4195	4200	4165	5440	2935	4190	4186.83	1.65	0	-4601	4270	4230	4155	4115	4040	4250	4135	2262	1252	5000	3100	5	1	45235478	1891	-15.89	0.31	12	0.02	-263.00	13664.00	5650	20220830	-26.02	3670	20230103	13.90	4700	-11.06	20230424	3670	13.90	20230103	5650	-26.02	20220830	3670	13.90	20230103	1.76	N	128820	5000	2261 억	746516	N	N	59	N	N
90	20230714	160745	57	100.00	KOSPI		유통업	N	N	N	N	N	4190	85	2	2.07	955970100	230961	96.46	4110	4195	4080	5330	2875	4105	4138.96	1.58	0	45754	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1895	-15.93	0.31	12	0.51	-263.00	13664.00	5650	20220830	-25.84	3670	20230103	14.17	4700	-10.85	20230424	3670	14.17	20230103	5650	-25.84	20220830	3670	14.17	20230103	1.79	N	128820	5000	2261 억	715062	N	N	59	N	N
91	20230714	150749	57	100.00	KOSPI		유통업	N	N	N	N	N	4175	70	2	1.71	869494585	210264	87.81	4110	4195	4080	5330	2875	4105	4135.25	1.58	0	34395	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1889	-15.87	0.31	12	0.46	-263.00	13664.00	5650	20220830	-26.11	3670	20230103	13.76	4700	-11.17	20230424	3670	13.76	20230103	5650	-26.11	20220830	3670	13.76	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
92	20230714	140754	57	100.00	KOSPI		유통업	N	N	N	N	N	4185	80	2	1.95	731870490	177318	74.05	4110	4195	4080	5330	2875	4105	4127.45	1.58	0	27144	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1893	-15.91	0.31	12	0.39	-263.00	13664.00	5650	20220830	-25.93	3670	20230103	14.03	4700	-10.96	20230424	3670	14.03	20230103	5650	-25.93	20220830	3670	14.03	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
93	20230714	130742	57	100.00	KOSPI		유통업	N	N	N	N	N	4145	40	2	0.97	460732065	112366	46.93	4110	4150	4080	5330	2875	4105	4100.28	1.58	0	9827	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1875	-15.76	0.30	12	0.25	-263.00	13664.00	5650	20220830	-26.64	3670	20230103	12.94	4700	-11.81	20230424	3670	12.94	20230103	5650	-26.64	20220830	3670	12.94	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
94	20230714	120743	57	100.00	KOSPI		유통업	N	N	N	N	N	4090	-15	5	-0.37	381676280	93196	38.92	4110	4140	4080	5330	2875	4105	4095.41	1.58	0	2467	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1850	-15.55	0.30	12	0.21	-263.00	13664.00	5650	20220830	-27.61	3670	20230103	11.44	4700	-12.98	20230424	3670	11.44	20230103	5650	-27.61	20220830	3670	11.44	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
95	20230714	110750	57	100.00	KOSPI		유통업	N	N	N	N	N	4095	-10	5	-0.24	323540875	78993	32.99	4110	4140	4080	5330	2875	4105	4095.82	1.58	0	2469	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1852	-15.57	0.30	12	0.17	-263.00	13664.00	5650	20220830	-27.52	3670	20230103	11.58	4700	-12.87	20230424	3670	11.58	20230103	5650	-27.52	20220830	3670	11.58	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
96	20230714	100752	57	100.00	KOSPI		유통업	N	N	N	N	N	4085	-20	5	-0.49	216546670	52826	22.06	4110	4140	4080	5330	2875	4105	4099.24	1.58	0	-873	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1848	-15.53	0.30	12	0.12	-263.00	13664.00	5650	20220830	-27.70	3670	20230103	11.31	4700	-13.09	20230424	3670	11.31	20230103	5650	-27.70	20220830	3670	11.31	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
97	20230714	090748	57	100.00	KOSPI		유통업	N	N	N	N	N	4140	35	2	0.85	34031410	8265	3.45	4110	4140	4105	5330	2875	4105	4117.53	1.58	0	-973	4248	4176	4138	4066	4028	4157	4047	2262	1227	5000	3030	5	1	45235478	1873	-15.74	0.30	12	0.02	-263.00	13664.00	5650	20220830	-26.73	3670	20230103	12.81	4700	-11.91	20230424	3670	12.81	20230103	5650	-26.73	20220830	3670	12.81	20230103	1.79	N	128820	5000	2261 억	715062	N	N	620	N	N
98	20230713	160744	57	100.00	KOSPI		유통업	N	N	N	N	N	4105	-65	5	-1.56	987846745	238073	130.63	4170	4210	4100	5420	2920	4170	4149.57	1.58	0	586	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1857	-15.61	0.30	12	0.53	-263.00	13664.00	5650	20220830	-27.35	3670	20230103	11.85	4700	-12.66	20230424	3670	11.85	20230103	5650	-27.35	20220830	3670	11.85	20230103	1.74	N	128820	5000	2261 억	714985	N	N	620	N	N
99	20230713	150740	57	100.00	KOSPI		유통업	N	N	N	N	N	4115	-55	5	-1.32	927254195	223324	122.53	4170	4210	4100	5420	2920	4170	4152.06	1.58	0	1349	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1861	-15.65	0.30	12	0.49	-263.00	13664.00	5650	20220830	-27.17	3670	20230103	12.13	4700	-12.45	20230424	3670	12.13	20230103	5650	-27.17	20220830	3670	12.13	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
100	20230713	140739	57	100.00	KOSPI		유통업	N	N	N	N	N	4120	-50	5	-1.20	759492595	182539	100.16	4170	4210	4110	5420	2920	4170	4160.71	1.58	0	7208	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1864	-15.67	0.30	12	0.40	-263.00	13664.00	5650	20220830	-27.08	3670	20230103	12.26	4700	-12.34	20230424	3670	12.26	20230103	5650	-27.08	20220830	3670	12.26	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
101	20230713	130742	57	100.00	KOSPI		유통업	N	N	N	N	N	4155	-15	5	-0.36	572916090	137333	75.35	4170	4210	4140	5420	2920	4170	4171.73	1.58	0	9093	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1880	-15.80	0.30	12	0.30	-263.00	13664.00	5650	20220830	-26.46	3670	20230103	13.22	4700	-11.60	20230424	3670	13.22	20230103	5650	-26.46	20220830	3670	13.22	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
102	20230713	120739	57	100.00	KOSPI		유통업	N	N	N	N	N	4170	0	3	0.00	526979275	126270	69.28	4170	4210	4140	5420	2920	4170	4173.43	1.58	0	10177	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1886	-15.86	0.31	12	0.28	-263.00	13664.00	5650	20220830	-26.19	3670	20230103	13.62	4700	-11.28	20230424	3670	13.62	20230103	5650	-26.19	20220830	3670	13.62	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
103	20230713	110742	57	100.00	KOSPI		유통업	N	N	N	N	N	4175	5	2	0.12	412170885	98615	54.11	4170	4210	4155	5420	2920	4170	4179.60	1.58	0	9783	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1889	-15.87	0.31	12	0.22	-263.00	13664.00	5650	20220830	-26.11	3670	20230103	13.76	4700	-11.17	20230424	3670	13.76	20230103	5650	-26.11	20220830	3670	13.76	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
104	20230713	100738	57	100.00	KOSPI		유통업	N	N	N	N	N	4200	30	2	0.72	269407100	64372	35.32	4170	4210	4160	5420	2920	4170	4185.16	1.58	0	7127	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1900	-15.97	0.31	12	0.14	-263.00	13664.00	5650	20220830	-25.66	3670	20230103	14.44	4700	-10.64	20230424	3670	14.44	20230103	5650	-25.66	20220830	3670	14.44	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
105	20230713	090725	57	100.00	KOSPI		유통업	N	N	N	N	N	4180	10	2	0.24	54072110	12965	7.11	4170	4185	4160	5420	2920	4170	4170.62	1.58	0	-30	4230	4200	4170	4140	4110	4215	4155	2262	1250	5000	3080	5	1	45235478	1891	-15.89	0.31	12	0.03	-263.00	13664.00	5650	20220830	-26.02	3670	20230103	13.90	4700	-11.06	20230424	3670	13.90	20230103	5650	-26.02	20220830	3670	13.90	20230103	1.74	N	128820	5000	2261 억	714985	N	N	48	N	N
106	20230712	160736	57	100.00	KOSPI		유통업	N	N	N	N	N	4170	35	2	0.85	745383895	179095	78.65	4150	4200	4140	5370	2895	4135	4161.92	1.47	0	50231	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1886	-15.86	0.31	12	0.40	-263.00	13664.00	5650	20220830	-26.19	3670	20230103	13.62	4700	-11.28	20230424	3670	13.62	20230103	5650	-26.19	20220830	3670	13.62	20230103	1.72	N	128820	5000	2261 억	664723	N	N	48	N	N
107	20230712	150731	57	100.00	KOSPI		유통업	N	N	N	N	N	4155	20	2	0.48	713444170	171421	75.28	4150	4200	4140	5370	2895	4135	4161.94	1.47	0	47736	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1880	-15.80	0.30	12	0.38	-263.00	13664.00	5650	20220830	-26.46	3670	20230103	13.22	4700	-11.60	20230424	3670	13.22	20230103	5650	-26.46	20220830	3670	13.22	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
108	20230712	140730	57	100.00	KOSPI		유통업	N	N	N	N	N	4165	30	2	0.73	566107750	135860	59.66	4150	4200	4145	5370	2895	4135	4166.85	1.47	0	38949	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1884	-15.84	0.30	12	0.30	-263.00	13664.00	5650	20220830	-26.28	3670	20230103	13.49	4700	-11.38	20230424	3670	13.49	20230103	5650	-26.28	20220830	3670	13.49	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
109	20230712	130732	57	100.00	KOSPI		유통업	N	N	N	N	N	4165	30	2	0.73	513179455	123125	54.07	4150	4200	4145	5370	2895	4135	4167.95	1.47	0	40957	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1884	-15.84	0.30	12	0.27	-263.00	13664.00	5650	20220830	-26.28	3670	20230103	13.49	4700	-11.38	20230424	3670	13.49	20230103	5650	-26.28	20220830	3670	13.49	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
110	20230712	120734	57	100.00	KOSPI		유통업	N	N	N	N	N	4175	40	2	0.97	478007310	114689	50.36	4150	4200	4145	5370	2895	4135	4167.86	1.47	0	41738	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1889	-15.87	0.31	12	0.25	-263.00	13664.00	5650	20220830	-26.11	3670	20230103	13.76	4700	-11.17	20230424	3670	13.76	20230103	5650	-26.11	20220830	3670	13.76	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
111	20230712	110733	57	100.00	KOSPI		유통업	N	N	N	N	N	4185	50	2	1.21	403513290	96811	42.51	4150	4200	4145	5370	2895	4135	4168.05	1.47	0	42603	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1893	-15.91	0.31	12	0.21	-263.00	13664.00	5650	20220830	-25.93	3670	20230103	14.03	4700	-10.96	20230424	3670	14.03	20230103	5650	-25.93	20220830	3670	14.03	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
112	20230712	100734	57	100.00	KOSPI		유통업	N	N	N	N	N	4160	25	2	0.60	304132505	72981	32.05	4150	4200	4145	5370	2895	4135	4167.28	1.47	0	31045	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1882	-15.82	0.30	12	0.16	-263.00	13664.00	5650	20220830	-26.37	3670	20230103	13.35	4700	-11.49	20230424	3670	13.35	20230103	5650	-26.37	20220830	3670	13.35	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
113	20230712	090735	57	100.00	KOSPI		유통업	N	N	N	N	N	4200	65	2	1.57	60289385	14459	6.35	4150	4200	4150	5370	2895	4135	4169.68	1.47	0	1030	4271	4202	4166	4097	4061	4185	4080	2262	1237	5000	3050	5	1	45235478	1900	-15.97	0.31	12	0.03	-263.00	13664.00	5650	20220830	-25.66	3670	20230103	14.44	4700	-10.64	20230424	3670	14.44	20230103	5650	-25.66	20220830	3670	14.44	20230103	1.72	N	128820	5000	2261 억	664723	N	N	67	N	N
114	20230711	160724	57	100.00	KOSPI		유통업	N	N	N	N	N	4135	-55	5	-1.31	940079900	225676	63.20	4190	4235	4130	5440	2935	4190	4165.82	1.49	0	-3186	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1870	-15.72	0.30	12	0.50	-263.00	13664.00	5650	20220830	-26.81	3670	20230103	12.67	4700	-12.02	20230424	3670	12.67	20230103	5650	-26.81	20220830	3670	12.67	20230103	1.76	N	128820	5000	2261 억	672807	N	N	67	N	N
115	20230711	150722	57	100.00	KOSPI		유통업	N	N	N	N	N	4155	-35	5	-0.84	897624160	215421	60.33	4190	4235	4130	5440	2935	4190	4166.84	1.49	0	-4022	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1880	-15.80	0.30	12	0.48	-263.00	13664.00	5650	20220830	-26.46	3670	20230103	13.22	4700	-11.60	20230424	3670	13.22	20230103	5650	-26.46	20220830	3670	13.22	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
116	20230711	140718	57	100.00	KOSPI		유통업	N	N	N	N	N	4135	-55	5	-1.31	803482820	192666	53.95	4190	4235	4130	5440	2935	4190	4170.34	1.49	0	-4358	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1870	-15.72	0.30	12	0.43	-263.00	13664.00	5650	20220830	-26.81	3670	20230103	12.67	4700	-12.02	20230424	3670	12.67	20230103	5650	-26.81	20220830	3670	12.67	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
117	20230711	130709	57	100.00	KOSPI		유통업	N	N	N	N	N	4170	-20	5	-0.48	652082845	156148	43.73	4190	4235	4140	5440	2935	4190	4176.06	1.49	0	-1829	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1886	-15.86	0.31	12	0.35	-263.00	13664.00	5650	20220830	-26.19	3670	20230103	13.62	4700	-11.28	20230424	3670	13.62	20230103	5650	-26.19	20220830	3670	13.62	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
118	20230711	120726	57	100.00	KOSPI		유통업	N	N	N	N	N	4155	-35	5	-0.84	581039575	139075	38.95	4190	4235	4140	5440	2935	4190	4177.89	1.49	0	7400	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1880	-15.80	0.30	12	0.31	-263.00	13664.00	5650	20220830	-26.46	3670	20230103	13.22	4700	-11.60	20230424	3670	13.22	20230103	5650	-26.46	20220830	3670	13.22	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
119	20230711	110730	57	100.00	KOSPI		유통업	N	N	N	N	N	4160	-30	5	-0.72	478514180	114356	32.02	4190	4235	4150	5440	2935	4190	4184.43	1.49	0	10366	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1882	-15.82	0.30	12	0.25	-263.00	13664.00	5650	20220830	-26.37	3670	20230103	13.35	4700	-11.49	20230424	3670	13.35	20230103	5650	-26.37	20220830	3670	13.35	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
120	20230711	100727	57	100.00	KOSPI		유통업	N	N	N	N	N	4180	-10	5	-0.24	271354785	64558	18.08	4190	4235	4180	5440	2935	4190	4203.27	1.49	0	6646	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1891	-15.89	0.31	12	0.14	-263.00	13664.00	5650	20220830	-26.02	3670	20230103	13.90	4700	-11.06	20230424	3670	13.90	20230103	5650	-26.02	20220830	3670	13.90	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
121	20230711	090726	57	100.00	KOSPI		유통업	N	N	N	N	N	4200	10	2	0.24	36928920	8769	2.46	4190	4230	4180	5440	2935	4190	4211.30	1.49	0	-392	4340	4265	4220	4145	4100	4242	4122	2262	1252	5000	3100	5	1	45235478	1900	-15.97	0.31	12	0.02	-263.00	13664.00	5650	20220830	-25.66	3670	20230103	14.44	4700	-10.64	20230424	3670	14.44	20230103	5650	-25.66	20220830	3670	14.44	20230103	1.76	N	128820	5000	2261 억	672807	N	N	0	N	N
122	20230710	160720	57	100.00	KOSPI		유통업	N	N	N	N	N	4190	-60	5	-1.41	1498705535	355635	31.02	4245	4295	4175	5520	2975	4250	4214.14	1.48	0	5457	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1895	-15.93	0.31	12	0.79	-263.00	13664.00	5650	20220830	-25.84	3670	20230103	14.17	4700	-10.85	20230424	3670	14.17	20230103	5650	-25.84	20220830	3670	14.17	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
123	20230710	150722	57	100.00	KOSPI		유통업	N	N	N	N	N	4185	-65	5	-1.53	1408987285	334216	29.15	4245	4295	4180	5520	2975	4250	4215.77	1.48	0	8449	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1893	-15.91	0.31	12	0.74	-263.00	13664.00	5650	20220830	-25.93	3670	20230103	14.03	4700	-10.96	20230424	3670	14.03	20230103	5650	-25.93	20220830	3670	14.03	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
124	20230710	140715	57	100.00	KOSPI		유통업	N	N	N	N	N	4205	-45	5	-1.06	1187439435	281379	24.54	4245	4295	4185	5520	2975	4250	4220.04	1.48	0	11323	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1902	-15.99	0.31	12	0.62	-263.00	13664.00	5650	20220830	-25.58	3670	20230103	14.58	4700	-10.53	20230424	3670	14.58	20230103	5650	-25.58	20220830	3670	14.58	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
125	20230710	130707	57	100.00	KOSPI		유통업	N	N	N	N	N	4205	-45	5	-1.06	1104527845	261671	22.82	4245	4295	4185	5520	2975	4250	4221.02	1.48	0	11243	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1902	-15.99	0.31	12	0.58	-263.00	13664.00	5650	20220830	-25.58	3670	20230103	14.58	4700	-10.53	20230424	3670	14.58	20230103	5650	-25.58	20220830	3670	14.58	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
126	20230710	120724	57	100.00	KOSPI		유통업	N	N	N	N	N	4200	-50	5	-1.18	1050582695	248867	21.71	4245	4295	4185	5520	2975	4250	4221.43	1.48	0	14077	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1900	-15.97	0.31	12	0.55	-263.00	13664.00	5650	20220830	-25.66	3670	20230103	14.44	4700	-10.64	20230424	3670	14.44	20230103	5650	-25.66	20220830	3670	14.44	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
127	20230710	110722	57	100.00	KOSPI		유통업	N	N	N	N	N	4210	-40	5	-0.94	814182950	192563	16.80	4245	4295	4190	5520	2975	4250	4228.10	1.48	0	10912	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1904	-16.01	0.31	12	0.43	-263.00	13664.00	5650	20220830	-25.49	3670	20230103	14.71	4700	-10.43	20230424	3670	14.71	20230103	5650	-25.49	20220830	3670	14.71	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
128	20230710	100723	57	100.00	KOSPI		유통업	N	N	N	N	N	4230	-20	5	-0.47	634298995	149921	13.08	4245	4295	4190	5520	2975	4250	4230.85	1.48	0	6979	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1913	-16.08	0.31	12	0.33	-263.00	13664.00	5650	20220830	-25.13	3670	20230103	15.26	4700	-10.00	20230424	3670	15.26	20230103	5650	-25.13	20220830	3670	15.26	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
129	20230710	090716	57	100.00	KOSPI		유통업	N	N	N	N	N	4275	25	2	0.59	202766275	47943	4.18	4245	4275	4200	5520	2975	4250	4229.18	1.48	0	7237	4446	4347	4201	4102	3956	4397	4152	2262	1272	5000	3140	5	1	45235478	1934	-16.25	0.31	12	0.11	-263.00	13664.00	5650	20220830	-24.34	3670	20230103	16.49	4700	-9.04	20230424	3670	16.49	20230103	5650	-24.34	20220830	3670	16.49	20230103	1.68	N	128820	5000	2261 억	669880	N	N	3	N	N
130	20230707	160713	57	100.00	KOSPI		유통업	N	N	N	N	N	4250	170	2	4.17	4785090040	1140938	36.78	4110	4300	4055	5300	2860	4080	4193.87	1.47	0	9595	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1923	-16.16	0.31	12	2.52	-263.00	13664.00	5650	20220830	-24.78	3670	20230103	15.80	4700	-9.57	20230424	3670	15.80	20230103	5650	-24.78	20220830	3670	15.80	20230103	1.68	N	128820	5000	2261 억	665315	N	N	3	N	N
131	20230707	150713	57	100.00	KOSPI		유통업	N	N	N	N	N	4240	160	2	3.92	4391132005	1048327	33.79	4110	4300	4055	5300	2860	4080	4188.70	1.47	0	2339	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1918	-16.12	0.31	12	2.32	-263.00	13664.00	5650	20220830	-24.96	3670	20230103	15.53	4700	-9.79	20230424	3670	15.53	20230103	5650	-24.96	20220830	3670	15.53	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
132	20230707	140727	57	100.00	KOSPI		유통업	N	N	N	N	N	4240	160	2	3.92	3832832305	915988	29.53	4110	4300	4055	5300	2860	4080	4184.37	1.47	0	-13788	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1918	-16.12	0.31	12	2.02	-263.00	13664.00	5650	20220830	-24.96	3670	20230103	15.53	4700	-9.79	20230424	3670	15.53	20230103	5650	-24.96	20220830	3670	15.53	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
133	20230707	130719	57	100.00	KOSPI		유통업	N	N	N	N	N	4195	115	2	2.82	2318620315	559143	18.02	4110	4245	4055	5300	2860	4080	4146.74	1.47	0	-19579	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1898	-15.95	0.31	12	1.24	-263.00	13664.00	5650	20220830	-25.75	3670	20230103	14.31	4700	-10.74	20230424	3670	14.31	20230103	5650	-25.75	20220830	3670	14.31	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
134	20230707	120721	57	100.00	KOSPI		유통업	N	N	N	N	N	4095	15	2	0.37	890942235	218049	7.03	4110	4140	4055	5300	2860	4080	4085.97	1.47	0	657	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1852	-15.57	0.30	12	0.48	-263.00	13664.00	5650	20220830	-27.52	3670	20230103	11.58	4700	-12.87	20230424	3670	11.58	20230103	5650	-27.52	20220830	3670	11.58	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
135	20230707	110724	57	100.00	KOSPI		유통업	N	N	N	N	N	4090	10	2	0.25	771879700	188862	6.09	4110	4140	4055	5300	2860	4080	4087.00	1.47	0	-3091	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1850	-15.55	0.30	12	0.42	-263.00	13664.00	5650	20220830	-27.61	3670	20230103	11.44	4700	-12.98	20230424	3670	11.44	20230103	5650	-27.61	20220830	3670	11.44	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
136	20230707	100715	57	100.00	KOSPI		유통업	N	N	N	N	N	4105	25	2	0.61	501905955	123037	3.97	4110	4140	4055	5300	2860	4080	4079.31	1.47	0	-3606	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1857	-15.61	0.30	12	0.27	-263.00	13664.00	5650	20220830	-27.35	3670	20230103	11.85	4700	-12.66	20230424	3670	11.85	20230103	5650	-27.35	20220830	3670	11.85	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
137	20230707	090716	57	100.00	KOSPI		유통업	N	N	N	N	N	4070	-10	5	-0.25	144689345	35418	1.14	4110	4110	4060	5300	2860	4080	4085.19	1.47	0	-297	4533	4306	4153	3926	3773	4270	3890	2262	1220	5000	3010	5	1	45235478	1841	-15.48	0.30	12	0.08	-263.00	13664.00	5650	20220830	-27.96	3670	20230103	10.90	4700	-13.40	20230424	3670	10.90	20230103	5650	-27.96	20220830	3670	10.90	20230103	1.68	N	128820	5000	2261 억	665315	N	N	35	N	N
138	20230706	160715	57	100.00	KOSPI		유통업	N	N	N	N	N	4080	55	2	1.37	13107580300	3094630	2461.68	4080	4380	4000	5230	2820	4025	4235.61	1.50	0	-5165	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1846	-15.51	0.30	12	6.84	-263.00	13664.00	5650	20220830	-27.79	3670	20230103	11.17	4700	-13.19	20230424	3670	11.17	20230103	5650	-27.79	20220830	3670	11.17	20230103	1.65	N	128820	5000	2261 억	679579	N	N	35	N	N
139	20230706	150716	57	100.00	KOSPI		유통업	N	N	N	N	N	4100	75	2	1.86	12957780720	3057947	2432.50	4080	4380	4000	5230	2820	4025	4237.41	1.50	0	-12261	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1855	-15.59	0.30	12	6.76	-263.00	13664.00	5650	20220830	-27.43	3670	20230103	11.72	4700	-12.77	20230424	3670	11.72	20230103	5650	-27.43	20220830	3670	11.72	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
140	20230706	140716	57	100.00	KOSPI		유통업	N	N	N	N	N	4145	120	2	2.98	12365537700	2913656	2317.72	4080	4380	4000	5230	2820	4025	4243.99	1.50	0	-52346	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1875	-15.76	0.30	12	6.44	-263.00	13664.00	5650	20220830	-26.64	3670	20230103	12.94	4700	-11.81	20230424	3670	12.94	20230103	5650	-26.64	20220830	3670	12.94	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
141	20230706	130716	57	100.00	KOSPI		유통업	N	N	N	N	N	4110	85	2	2.11	11655270775	2742094	2181.25	4080	4380	4000	5230	2820	4025	4250.50	1.50	0	-54229	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1859	-15.63	0.30	12	6.06	-263.00	13664.00	5650	20220830	-27.26	3670	20230103	11.99	4700	-12.55	20230424	3670	11.99	20230103	5650	-27.26	20220830	3670	11.99	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
142	20230706	120713	57	100.00	KOSPI		유통업	N	N	N	N	N	4130	105	2	2.61	11182300035	2626725	2089.48	4080	4380	4000	5230	2820	4025	4257.13	1.50	0	-61811	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1868	-15.70	0.30	12	5.81	-263.00	13664.00	5650	20220830	-26.90	3670	20230103	12.53	4700	-12.13	20230424	3670	12.53	20230103	5650	-26.90	20220830	3670	12.53	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
143	20230706	110719	57	100.00	KOSPI		유통업	N	N	N	N	N	4305	280	2	6.96	8261780245	1934774	1539.05	4080	4380	4000	5230	2820	4025	4270.15	1.50	0	-35440	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1947	-16.37	0.32	12	4.28	-263.00	13664.00	5650	20220830	-23.81	3670	20230103	17.30	4700	-8.40	20230424	3670	17.30	20230103	5650	-23.81	20220830	3670	17.30	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
144	20230706	100715	57	100.00	KOSPI		유통업	N	N	N	N	N	4115	90	2	2.24	346064290	85083	67.68	4080	4145	4000	5230	2820	4025	4067.37	1.50	0	996	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1861	-15.65	0.30	12	0.19	-263.00	13664.00	5650	20220830	-27.17	3670	20230103	12.13	4700	-12.45	20230424	3670	12.13	20230103	5650	-27.17	20220830	3670	12.13	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
145	20230706	090714	57	100.00	KOSPI		유통업	N	N	N	N	N	4050	25	2	0.62	43204285	10665	8.48	4080	4080	4035	5230	2820	4025	4051.03	1.50	0	-4101	4098	4061	4033	3996	3968	4047	3982	2262	1205	5000	2970	5	1	45235478	1832	-15.40	0.30	12	0.02	-263.00	13664.00	5650	20220830	-28.32	3670	20230103	10.35	4700	-13.83	20230424	3670	10.35	20230103	5650	-28.32	20220830	3670	10.35	20230103	1.65	N	128820	5000	2261 억	679579	N	N	8	N	N
146	20230705	160711	57	100.00	KOSPI		유통업	N	N	N	N	N	4025	-15	5	-0.37	507675560	125706	64.24	4030	4070	4005	5250	2830	4040	4038.59	1.53	0	-12632	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1821	-15.30	0.29	12	0.28	-263.00	13664.00	5650	20220830	-28.76	3670	20230103	9.67	4700	-14.36	20230424	3670	9.67	20230103	5650	-28.76	20220830	3670	9.67	20230103	1.67	N	128820	5000	2261 억	690762	N	N	8	N	N
147	20230705	150709	57	100.00	KOSPI		유통업	N	N	N	N	N	4030	-10	5	-0.25	488369765	120915	61.80	4030	4070	4005	5250	2830	4040	4038.95	1.53	0	-11450	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1823	-15.32	0.29	12	0.27	-263.00	13664.00	5650	20220830	-28.67	3670	20230103	9.81	4700	-14.26	20230424	3670	9.81	20230103	5650	-28.67	20220830	3670	9.81	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
148	20230705	140702	57	100.00	KOSPI		유통업	N	N	N	N	N	4035	-5	5	-0.12	417023075	103152	52.72	4030	4070	4010	5250	2830	4040	4042.80	1.53	0	-9712	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1825	-15.34	0.30	12	0.23	-263.00	13664.00	5650	20220830	-28.58	3670	20230103	9.95	4700	-14.15	20230424	3670	9.95	20230103	5650	-28.58	20220830	3670	9.95	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
149	20230705	130704	57	100.00	KOSPI		유통업	N	N	N	N	N	4040	0	3	0.00	360683240	89180	45.58	4030	4070	4010	5250	2830	4040	4044.44	1.53	0	-8374	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1828	-15.36	0.30	12	0.20	-263.00	13664.00	5650	20220830	-28.50	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	5650	-28.50	20220830	3670	10.08	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
150	20230705	120703	57	100.00	KOSPI		유통업	N	N	N	N	N	4025	-15	5	-0.37	311654735	77022	39.36	4030	4070	4010	5250	2830	4040	4046.31	1.53	0	-6791	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1821	-15.30	0.29	12	0.17	-263.00	13664.00	5650	20220830	-28.76	3670	20230103	9.67	4700	-14.36	20230424	3670	9.67	20230103	5650	-28.76	20220830	3670	9.67	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
151	20230705	110710	57	100.00	KOSPI		유통업	N	N	N	N	N	4030	-10	5	-0.25	271506255	67035	34.26	4030	4070	4020	5250	2830	4040	4050.22	1.53	0	-8689	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1823	-15.32	0.29	12	0.15	-263.00	13664.00	5650	20220830	-28.67	3670	20230103	9.81	4700	-14.26	20230424	3670	9.81	20230103	5650	-28.67	20220830	3670	9.81	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
152	20230705	100705	57	100.00	KOSPI		유통업	N	N	N	N	N	4050	10	2	0.25	140721330	34740	17.75	4030	4065	4020	5250	2830	4040	4050.70	1.53	0	884	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1832	-15.40	0.30	12	0.08	-263.00	13664.00	5650	20220830	-28.32	3670	20230103	10.35	4700	-13.83	20230424	3670	10.35	20230103	5650	-28.32	20220830	3670	10.35	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
153	20230705	090703	57	100.00	KOSPI		유통업	N	N	N	N	N	4045	5	2	0.12	10587640	2624	1.34	4030	4045	4020	5250	2830	4040	4034.92	1.53	0	720	4126	4082	4026	3982	3926	4105	4005	2262	1210	5000	2980	5	1	45235478	1830	-15.38	0.30	12	0.01	-263.00	13664.00	5650	20220830	-28.41	3670	20230103	10.22	4700	-13.94	20230424	3670	10.22	20230103	5650	-28.41	20220830	3670	10.22	20230103	1.67	N	128820	5000	2261 억	690762	N	N	6	N	N
154	20230704	160701	57	100.00	KOSPI		유통업	N	N	N	N	N	4040	55	2	1.38	766755055	191117	157.46	4000	4070	3970	5180	2790	3985	4011.96	1.50	0	10240	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1828	-15.36	0.30	12	0.42	-263.00	13664.00	5650	20220830	-28.50	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	5650	-28.50	20220830	3670	10.08	20230103	1.68	N	128820	5000	2261 억	676961	N	N	6	N	N
155	20230704	150653	57	100.00	KOSPI		유통업	N	N	N	N	N	4055	70	2	1.76	756260965	188522	155.32	4000	4070	3970	5180	2790	3985	4011.53	1.50	0	10171	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1834	-15.42	0.30	12	0.42	-263.00	13664.00	5650	20220830	-28.23	3670	20230103	10.49	4700	-13.72	20230424	3670	10.49	20230103	5650	-28.23	20220830	3670	10.49	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
156	20230704	140658	57	100.00	KOSPI		유통업	N	N	N	N	N	4020	35	2	0.88	424254625	106049	87.37	4000	4045	3970	5180	2790	3985	4000.55	1.50	0	5246	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1818	-15.29	0.29	12	0.23	-263.00	13664.00	5650	20220830	-28.85	3670	20230103	9.54	4700	-14.47	20230424	3670	9.54	20230103	5650	-28.85	20220830	3670	9.54	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
157	20230704	130648	57	100.00	KOSPI		유통업	N	N	N	N	N	4025	40	2	1.00	332903240	83246	68.59	4000	4045	3970	5180	2790	3985	3999.03	1.50	0	2038	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1821	-15.30	0.29	12	0.18	-263.00	13664.00	5650	20220830	-28.76	3670	20230103	9.67	4700	-14.36	20230424	3670	9.67	20230103	5650	-28.76	20220830	3670	9.67	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
158	20230704	120655	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	20	2	0.50	206032115	51708	42.60	4000	4010	3970	5180	2790	3985	3984.53	1.50	0	-3875	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1812	-15.23	0.29	12	0.11	-263.00	13664.00	5650	20220830	-29.12	3670	20230103	9.13	4700	-14.79	20230424	3670	9.13	20230103	5650	-29.12	20220830	3670	9.13	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
159	20230704	110650	57	100.00	KOSPI		유통업	N	N	N	N	N	3990	5	2	0.13	168378375	42278	34.83	4000	4010	3970	5180	2790	3985	3982.65	1.50	0	-3877	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1805	-15.17	0.29	12	0.09	-263.00	13664.00	5650	20220830	-29.38	3670	20230103	8.72	4700	-15.11	20230424	3670	8.72	20230103	5650	-29.38	20220830	3670	8.72	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
160	20230704	100649	57	100.00	KOSPI		유통업	N	N	N	N	N	3985	0	3	0.00	113200860	28406	23.40	4000	4010	3975	5180	2790	3985	3985.10	1.50	0	-3488	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1803	-15.15	0.29	12	0.06	-263.00	13664.00	5650	20220830	-29.47	3670	20230103	8.58	4700	-15.21	20230424	3670	8.58	20230103	5650	-29.47	20220830	3670	8.58	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
161	20230704	090647	57	100.00	KOSPI		유통업	N	N	N	N	N	4000	15	2	0.38	26238005	6571	5.41	4000	4010	3980	5180	2790	3985	3993.00	1.50	0	-608	4075	4030	4005	3960	3935	4052	3982	2262	1195	5000	2940	5	1	45235478	1809	-15.21	0.29	12	0.01	-263.00	13664.00	5650	20220830	-29.20	3670	20230103	8.99	4700	-14.89	20230424	3670	8.99	20230103	5650	-29.20	20220830	3670	8.99	20230103	1.68	N	128820	5000	2261 억	676961	N	N	179	N	N
162	20230703	160640	57	100.00	KOSPI		유통업	N	N	N	N	N	3985	10	2	0.25	474960125	118841	140.83	3980	4050	3980	5160	2785	3975	3996.61	1.48	0	4128	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1803	-15.15	0.29	12	0.26	-263.00	13664.00	5650	20220830	-29.47	3670	20230103	8.58	4700	-15.21	20230424	3670	8.58	20230103	5650	-29.47	20220830	3670	8.58	20230103	1.61	N	128820	5000	2261 억	670067	N	N	179	N	N
163	20230703	150648	57	100.00	KOSPI		유통업	N	N	N	N	N	4000	25	2	0.63	400488990	100147	118.68	3980	4050	3980	5160	2785	3975	3999.01	1.48	0	3723	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1809	-15.21	0.29	12	0.22	-263.00	13664.00	5650	20220830	-29.20	3670	20230103	8.99	4700	-14.89	20230424	3670	8.99	20230103	5650	-29.20	20220830	3670	8.99	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N
164	20230703	140647	57	100.00	KOSPI		유통업	N	N	N	N	N	3995	20	2	0.50	326641510	81648	96.76	3980	4050	3980	5160	2785	3975	4000.61	1.48	0	2254	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1807	-15.19	0.29	12	0.18	-263.00	13664.00	5650	20220830	-29.29	3670	20230103	8.86	4700	-15.00	20230424	3670	8.86	20230103	5650	-29.29	20220830	3670	8.86	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N
165	20230703	130642	57	100.00	KOSPI		유통업	N	N	N	N	N	4000	25	2	0.63	288305820	72043	85.37	3980	4050	3980	5160	2785	3975	4001.86	1.48	0	3086	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1809	-15.21	0.29	12	0.16	-263.00	13664.00	5650	20220830	-29.20	3670	20230103	8.99	4700	-14.89	20230424	3670	8.99	20230103	5650	-29.20	20220830	3670	8.99	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N
166	20230703	120649	57	100.00	KOSPI		유통업	N	N	N	N	N	3995	20	2	0.50	241149815	60226	71.37	3980	4050	3980	5160	2785	3975	4004.08	1.48	0	1573	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1807	-15.19	0.29	12	0.13	-263.00	13664.00	5650	20220830	-29.29	3670	20230103	8.86	4700	-15.00	20230424	3670	8.86	20230103	5650	-29.29	20220830	3670	8.86	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N
167	20230703	110644	57	100.00	KOSPI		유통업	N	N	N	N	N	4015	40	2	1.01	184744015	46097	54.63	3980	4050	3980	5160	2785	3975	4007.72	1.48	0	1573	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1816	-15.27	0.29	12	0.10	-263.00	13664.00	5650	20220830	-28.94	3670	20230103	9.40	4700	-14.57	20230424	3670	9.40	20230103	5650	-28.94	20220830	3670	9.40	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N
168	20230703	100633	57	100.00	KOSPI		유통업	N	N	N	N	N	4040	65	2	1.64	67038080	16716	19.81	3980	4050	3980	5160	2785	3975	4010.41	1.48	0	-566	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1828	-15.36	0.30	12	0.04	-263.00	13664.00	5650	20220830	-28.50	3670	20230103	10.08	4700	-14.04	20230424	3670	10.08	20230103	5650	-28.50	20220830	3670	10.08	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N
169	20230703	090640	57	100.00	KOSPI		유통업	N	N	N	N	N	4005	30	2	0.75	20375230	5096	6.04	3980	4020	3980	5160	2785	3975	3998.28	1.48	0	-951	4041	4007	3971	3937	3901	3990	3920	2262	1187	5000	2940	5	1	45235478	1812	-15.23	0.29	12	0.01	-263.00	13664.00	5650	20220830	-29.12	3670	20230103	9.13	4700	-14.79	20230424	3670	9.13	20230103	5650	-29.12	20220830	3670	9.13	20230103	1.61	N	128820	5000	2261 억	670067	N	N	7	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History