KissMeData/069640/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

70 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160622	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	-25	5	-1.11	12755085	5663	55.56	2265	2315	2215	2935	1585	2260	2252.35	0.50	0	-1130	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	673	-1.27	1.18	12	0.02	-1753.00	1895.00	4170	20230517	-46.40	2075	20230727	7.71	4170	-46.40	20230517	2075	7.71	20230727	4170	-46.40	20230517	2075	7.71	20230727	N	069640	500	150 억	149106	N	N	1	N	N
3	20230731	150623	57	100.00	KOSPI		유통업	N	N	N	N	N	2280	20	2	0.88	9367715	4152	40.74	2265	2315	2215	2935	1585	2260	2256.19	0.50	0	-407	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	686	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.32	2075	20230727	9.88	4170	-45.32	20230517	2075	9.88	20230727	4170	-45.32	20230517	2075	9.88	20230727	N	069640	500	150 억	149106	N	N	4	N	N
4	20230731	140624	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	0	3	0.00	9089740	4029	39.53	2265	2315	2215	2935	1585	2260	2256.08	0.50	0	-374	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2075	20230727	8.92	4170	-45.80	20230517	2075	8.92	20230727	4170	-45.80	20230517	2075	8.92	20230727	N	069640	500	150 억	149106	N	N	4	N	N
5	20230731	130624	57	100.00	KOSPI		유통업	N	N	N	N	N	2290	30	2	1.33	6432935	2845	27.91	2265	2315	2215	2935	1585	2260	2261.14	0.50	0	-455	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	689	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-45.08	2075	20230727	10.36	4170	-45.08	20230517	2075	10.36	20230727	4170	-45.08	20230517	2075	10.36	20230727	N	069640	500	150 억	149106	N	N	4	N	N
6	20230731	120631	57	100.00	KOSPI		유통업	N	N	N	N	N	2300	40	2	1.77	6279290	2778	27.26	2265	2315	2215	2935	1585	2260	2260.36	0.50	0	-388	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	692	-1.31	1.21	12	0.01	-1753.00	1895.00	4170	20230517	-44.84	2075	20230727	10.84	4170	-44.84	20230517	2075	10.84	20230727	4170	-44.84	20230517	2075	10.84	20230727	N	069640	500	150 억	149106	N	N	4	N	N
7	20230731	110633	57	100.00	KOSPI		유통업	N	N	N	N	N	2275	15	2	0.66	5424430	2405	23.60	2265	2315	2215	2935	1585	2260	2255.48	0.50	0	-309	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	685	-1.30	1.20	12	0.01	-1753.00	1895.00	4170	20230517	-45.44	2075	20230727	9.64	4170	-45.44	20230517	2075	9.64	20230727	4170	-45.44	20230517	2075	9.64	20230727	N	069640	500	150 억	149106	N	N	4	N	N
8	20230731	100630	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	0	3	0.00	4396795	1948	19.11	2265	2315	2215	2935	1585	2260	2257.08	0.50	0	-236	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	680	-1.29	1.19	12	0.01	-1753.00	1895.00	4170	20230517	-45.80	2075	20230727	8.92	4170	-45.80	20230517	2075	8.92	20230727	4170	-45.80	20230517	2075	8.92	20230727	N	069640	500	150 억	149106	N	N	4	N	N
9	20230731	090623	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	0	3	0.00	0	0	0.00	0	0	0	2935	1585	2260	0.00	0.50	0	0	2370	2315	2245	2190	2120	2342	2217	151	675	500	1490	5	1	30106502	680	-1.29	1.19	12	0.00	-1753.00	1895.00	4170	20230517	-45.80	2075	20230727	8.92	4170	-45.80	20230517	2075	8.92	20230727	4170	-45.80	20230517	2075	8.92	20230727	N	069640	500	150 억	149106	N	N	4	N	N
10	20230728	160625	57	100.00	KOSPI		유통업	N	N	N	N	N	2260	85	2	3.91	22473375	10192	62.07	2175	2300	2175	2825	1525	2175	2205.00	0.49	0	321	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	680	-1.29	1.19	12	0.03	-1753.00	1895.00	4170	20230517	-45.80	2075	20230727	8.92	4170	-45.80	20230517	2075	8.92	20230727	4170	-45.80	20230517	2075	8.92	20230727	N	069640	500	150 억	148820	N	N	4	N	N
11	20230728	150625	57	100.00	KOSPI		유통업	N	N	N	N	N	2240	65	2	2.99	21917640	9946	60.57	2175	2300	2175	2825	1525	2175	2203.66	0.49	0	312	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	674	-1.28	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.28	2075	20230727	7.95	4170	-46.28	20230517	2075	7.95	20230727	4170	-46.28	20230517	2075	7.95	20230727	N	069640	500	150 억	148820	N	N	0	N	N
12	20230728	140621	57	100.00	KOSPI		유통업	N	N	N	N	N	2245	70	2	3.22	19109000	8690	52.92	2175	2300	2175	2825	1525	2175	2198.96	0.49	0	302	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	676	-1.28	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.16	2075	20230727	8.19	4170	-46.16	20230517	2075	8.19	20230727	4170	-46.16	20230517	2075	8.19	20230727	N	069640	500	150 억	148820	N	N	0	N	N
13	20230728	130624	57	100.00	KOSPI		유통업	N	N	N	N	N	2235	60	2	2.76	18653040	8486	51.68	2175	2300	2175	2825	1525	2175	2198.10	0.49	0	297	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	673	-1.27	1.18	12	0.03	-1753.00	1895.00	4170	20230517	-46.40	2075	20230727	7.71	4170	-46.40	20230517	2075	7.71	20230727	4170	-46.40	20230517	2075	7.71	20230727	N	069640	500	150 억	148820	N	N	0	N	N
14	20230728	120622	57	100.00	KOSPI		유통업	N	N	N	N	N	2205	30	2	1.38	15920730	7262	44.22	2175	2300	2175	2825	1525	2175	2192.33	0.49	0	196	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	664	-1.26	1.16	12	0.02	-1753.00	1895.00	4170	20230517	-47.12	2075	20230727	6.27	4170	-47.12	20230517	2075	6.27	20230727	4170	-47.12	20230517	2075	6.27	20230727	N	069640	500	150 억	148820	N	N	0	N	N
15	20230728	110628	57	100.00	KOSPI		유통업	N	N	N	N	N	2295	120	2	5.52	11653100	5337	32.50	2175	2300	2175	2825	1525	2175	2183.46	0.49	0	64	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	691	-1.31	1.21	12	0.02	-1753.00	1895.00	4170	20230517	-44.96	2075	20230727	10.60	4170	-44.96	20230517	2075	10.60	20230727	4170	-44.96	20230517	2075	10.60	20230727	N	069640	500	150 억	148820	N	N	0	N	N
16	20230728	100619	57	100.00	KOSPI		유통업	N	N	N	N	N	2190	15	2	0.69	7145280	3281	19.98	2175	2195	2175	2825	1525	2175	2177.78	0.49	0	104	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	659	-1.25	1.16	12	0.01	-1753.00	1895.00	4170	20230517	-47.48	2075	20230727	5.54	4170	-47.48	20230517	2075	5.54	20230727	4170	-47.48	20230517	2075	5.54	20230727	N	069640	500	150 억	148820	N	N	0	N	N
17	20230728	090625	57	100.00	KOSPI		유통업	N	N	N	N	N	2185	10	2	0.46	2319375	1066	6.49	2175	2195	2175	2825	1525	2175	2175.77	0.49	0	11	2488	2331	2203	2046	1918	2410	2125	151	650	500	1430	5	1	30106502	658	-1.25	1.15	12	0.00	-1753.00	1895.00	4170	20230517	-47.60	2075	20230727	5.30	4170	-47.60	20230517	2075	5.30	20230727	4170	-47.60	20230517	2075	5.30	20230727	N	069640	500	150 억	148820	N	N	0	N	N
18	20230727	160621	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2175	70	2	3.33	35979695	16421	40.43	2075	2360	2075	2735	1475	2105	2191.08	0.49	11645	2616	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	655	-1.24	1.15	12	0.05	-1753.00	1895.00	4170	20230517	-47.84	2075	20230727	4.82	4170	-47.84	20230517	2075	4.82	20230727	4170	-47.84	20230517	2075	4.82	20230727	N	069640	500	150 억	146343	N	N	0	N	N
19	20230727	150622	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2215	110	2	5.23	29434395	13424	33.05	2075	2360	2075	2735	1475	2105	2192.67	0.49	11645	2308	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	667	-1.26	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-46.88	2075	20230727	6.75	4170	-46.88	20230517	2075	6.75	20230727	4170	-46.88	20230517	2075	6.75	20230727	N	069640	500	150 억	146343	N	N	0	N	N
20	20230727	140618	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2220	115	2	5.46	27872990	12712	31.30	2075	2360	2075	2735	1475	2105	2192.65	0.49	11645	2147	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	668	-1.27	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-46.76	2075	20230727	6.99	4170	-46.76	20230517	2075	6.99	20230727	4170	-46.76	20230517	2075	6.99	20230727	N	069640	500	150 억	146343	N	N	0	N	N
21	20230727	130618	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2225	120	2	5.70	26448265	12065	29.71	2075	2360	2075	2735	1475	2105	2192.15	0.49	11645	2081	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	670	-1.27	1.17	12	0.04	-1753.00	1895.00	4170	20230517	-46.64	2075	20230727	7.23	4170	-46.64	20230517	2075	7.23	20230727	4170	-46.64	20230517	2075	7.23	20230727	N	069640	500	150 억	146343	N	N	0	N	N
22	20230727	120621	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2190	85	2	4.04	17248125	7976	19.64	2075	2190	2075	2735	1475	2105	2162.50	0.49	11645	2386	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	659	-1.25	1.16	12	0.03	-1753.00	1895.00	4170	20230517	-47.48	2075	20230727	5.54	4170	-47.48	20230517	2075	5.54	20230727	4170	-47.48	20230517	2075	5.54	20230727	N	069640	500	150 억	146343	N	N	0	N	N
23	20230727	110622	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2170	65	2	3.09	8442710	3926	9.67	2075	2175	2075	2735	1475	2105	2150.46	0.49	11645	626	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	653	-1.24	1.15	12	0.01	-1753.00	1895.00	4170	20230517	-47.96	2075	20230727	4.58	4170	-47.96	20230517	2075	4.58	20230727	4170	-47.96	20230517	2075	4.58	20230727	N	069640	500	150 억	146343	N	N	0	N	N
24	20230727	100619	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2150	45	2	2.14	2071070	986	2.43	2075	2150	2075	2735	1475	2105	2100.48	0.49	11645	244	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	647	-1.23	1.13	12	0.00	-1753.00	1895.00	4170	20230517	-48.44	2075	20230727	3.61	4170	-48.44	20230517	2075	3.61	20230727	4170	-48.44	20230517	2075	3.61	20230727	N	069640	500	150 억	146343	N	N	0	N	N
25	20230727	090618	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2125	20	2	0.95	1315390	631	1.55	2075	2125	2075	2735	1475	2105	2084.61	0.49	11645	200	2395	2250	2165	2020	1935	2207	1977	151	630	500	1380	5	1	30106502	640	-1.21	1.12	12	0.00	-1753.00	1895.00	4170	20230517	-49.04	2075	20230727	2.41	4170	-49.04	20230517	2075	2.41	20230727	4170	-49.04	20230517	2075	2.41	20230727	N	069640	500	150 억	146343	N	N	0	N	N
26	20230726	160617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2105	-205	5	-8.87	87365890	40603	220.70	2310	2310	2080	3000	1620	2310	2151.71	0.45	0	8919	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	634	-1.20	1.11	12	0.13	-1753.00	1895.00	4170	20230517	-49.52	2080	20230726	1.20	4170	-49.52	20230517	2080	1.20	20230726	4170	-49.52	20230517	2080	1.20	20230726	N	069640	500	150 억	134698	N	N	0	N	N
27	20230726	150621	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2135	-175	5	-7.58	83372845	38715	210.44	2310	2310	2080	3000	1620	2310	2153.50	0.45	0	9371	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	643	-1.22	1.13	12	0.13	-1753.00	1895.00	4170	20230517	-48.80	2080	20230726	2.64	4170	-48.80	20230517	2080	2.64	20230726	4170	-48.80	20230517	2080	2.64	20230726	N	069640	500	150 억	134698	N	N	0	N	N
28	20230726	140617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2150	-160	5	-6.93	77715925	36067	196.05	2310	2310	2080	3000	1620	2310	2154.77	0.45	0	9008	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	647	-1.23	1.13	12	0.12	-1753.00	1895.00	4170	20230517	-48.44	2080	20230726	3.37	4170	-48.44	20230517	2080	3.37	20230726	4170	-48.44	20230517	2080	3.37	20230726	N	069640	500	150 억	134698	N	N	0	N	N
29	20230726	130615	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2125	-185	5	-8.01	75838510	35203	191.35	2310	2310	2080	3000	1620	2310	2154.32	0.45	0	9219	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	640	-1.21	1.12	12	0.12	-1753.00	1895.00	4170	20230517	-49.04	2080	20230726	2.16	4170	-49.04	20230517	2080	2.16	20230726	4170	-49.04	20230517	2080	2.16	20230726	N	069640	500	150 억	134698	N	N	0	N	N
30	20230726	120617	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2185	-125	5	-5.41	74656310	34654	188.37	2310	2310	2080	3000	1620	2310	2154.33	0.45	0	9285	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	658	-1.25	1.15	12	0.12	-1753.00	1895.00	4170	20230517	-47.60	2080	20230726	5.05	4170	-47.60	20230517	2080	5.05	20230726	4170	-47.60	20230517	2080	5.05	20230726	N	069640	500	150 억	134698	N	N	0	N	N
31	20230726	110613	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2135	-175	5	-7.58	55328755	25530	138.77	2310	2310	2080	3000	1620	2310	2167.21	0.45	0	5808	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	643	-1.22	1.13	12	0.08	-1753.00	1895.00	4170	20230517	-48.80	2080	20230726	2.64	4170	-48.80	20230517	2080	2.64	20230726	4170	-48.80	20230517	2080	2.64	20230726	N	069640	500	150 억	134698	N	N	0	N	N
32	20230726	100618	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2235	-75	5	-3.25	11257015	5001	27.18	2310	2310	2220	3000	1620	2310	2250.95	0.45	0	449	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	673	-1.27	1.18	12	0.02	-1753.00	1895.00	4170	20230517	-46.40	2220	20230726	0.68	4170	-46.40	20230517	2220	0.68	20230726	4170	-46.40	20230517	2220	0.68	20230726	N	069640	500	150 억	134698	N	N	0	N	N
33	20230726	090613	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2295	-15	5	-0.65	1693655	741	4.03	2310	2310	2270	3000	1620	2310	2285.63	0.45	0	-13	2470	2390	2350	2270	2230	2370	2250	151	690	500	1520	5	1	30106502	691	-1.31	1.21	12	0.00	-1753.00	1895.00	4170	20230517	-44.96	2270	20230726	1.10	4170	-44.96	20230517	2270	1.10	20230726	4170	-44.96	20230517	2270	1.10	20230726	N	069640	500	150 억	134698	N	N	0	N	N
34	20230725	160611	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2310	-95	5	-3.95	43309530	18397	101.29	2405	2430	2310	3125	1685	2405	2354.76	0.45	0	-1156	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	695	-1.32	1.22	12	0.06	-1753.00	1895.00	4170	20230517	-44.60	2310	20230725	0.00	4170	-44.60	20230517	2310	0.00	20230725	4170	-44.60	20230517	2310	0.00	20230725	N	069640	500	150 억	135875	N	N	0	N	N
35	20230725	150606	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	2345	-60	5	-2.49	33822265	14319	78.84	2405	2430	2320	3125	1685	2405	2362.05	0.45	0	1386	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	706	-1.34	1.24	12	0.05	-1753.00	1895.00	4170	20230517	-43.76	2320	20230725	1.08	4170	-43.76	20230517	2320	1.08	20230725	4170	-43.76	20230517	2320	1.08	20230725	N	069640	500	150 억	135875	N	N	0	N	N
36	20230725	140607	57	100.00	KOSPI		유통업	N	N	N	N	N	2385	-20	5	-0.83	12743855	5328	29.33	2405	2430	2370	3125	1685	2405	2391.86	0.45	0	-994	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	718	-1.36	1.26	12	0.02	-1753.00	1895.00	4170	20230517	-42.81	2360	20230503	1.06	4170	-42.81	20230517	2360	1.06	20230503	4170	-42.81	20230517	2360	1.06	20230503	N	069640	500	150 억	135875	N	N	0	N	N
37	20230725	130613	57	100.00	KOSPI		유통업	N	N	N	N	N	2400	-5	5	-0.21	8744030	3650	20.10	2405	2430	2380	3125	1685	2405	2395.62	0.45	0	-765	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	723	-1.37	1.27	12	0.01	-1753.00	1895.00	4170	20230517	-42.45	2360	20230503	1.69	4170	-42.45	20230517	2360	1.69	20230503	4170	-42.45	20230517	2360	1.69	20230503	N	069640	500	150 억	135875	N	N	0	N	N
38	20230725	120612	57	100.00	KOSPI		유통업	N	N	N	N	N	2430	25	2	1.04	6350690	2653	14.61	2405	2430	2380	3125	1685	2405	2393.78	0.45	0	-764	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	732	-1.39	1.28	12	0.01	-1753.00	1895.00	4170	20230517	-41.73	2360	20230503	2.97	4170	-41.73	20230517	2360	2.97	20230503	4170	-41.73	20230517	2360	2.97	20230503	N	069640	500	150 억	135875	N	N	0	N	N
39	20230725	110610	57	100.00	KOSPI		유통업	N	N	N	N	N	2430	25	2	1.04	5948615	2487	13.69	2405	2430	2380	3125	1685	2405	2391.88	0.45	0	-730	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	732	-1.39	1.28	12	0.01	-1753.00	1895.00	4170	20230517	-41.73	2360	20230503	2.97	4170	-41.73	20230517	2360	2.97	20230503	4170	-41.73	20230517	2360	2.97	20230503	N	069640	500	150 억	135875	N	N	0	N	N
40	20230725	100609	57	100.00	KOSPI		유통업	N	N	N	N	N	2415	10	2	0.42	5561305	2327	12.81	2405	2415	2380	3125	1685	2405	2389.90	0.45	0	-707	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	727	-1.38	1.27	12	0.01	-1753.00	1895.00	4170	20230517	-42.09	2360	20230503	2.33	4170	-42.09	20230517	2360	2.33	20230503	4170	-42.09	20230517	2360	2.33	20230503	N	069640	500	150 억	135875	N	N	0	N	N
41	20230725	090608	57	100.00	KOSPI		유통업	N	N	N	N	N	2385	-20	5	-0.83	1104010	462	2.54	2405	2405	2380	3125	1685	2405	2389.63	0.45	0	-451	2501	2452	2426	2377	2351	2440	2365	151	720	500	1580	5	1	30106502	718	-1.36	1.26	12	0.00	-1753.00	1895.00	4170	20230517	-42.81	2360	20230503	1.06	4170	-42.81	20230517	2360	1.06	20230503	4170	-42.81	20230517	2360	1.06	20230503	N	069640	500	150 억	135875	N	N	0	N	N
42	20230724	160612	57	100.00	KOSPI		유통업	N	N	N	N	N	2405	-95	5	-3.80	43981470	18163	151.90	2475	2475	2400	3250	1750	2500	2421.49	0.46	0	-2929	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	724	-1.37	1.27	12	0.06	-1753.00	1895.00	4170	20230517	-42.33	2360	20230503	1.91	4170	-42.33	20230517	2360	1.91	20230503	4170	-42.33	20230517	2360	1.91	20230503	N	069640	500	150 억	138835	N	N	0	N	N
43	20230724	150608	57	100.00	KOSPI		유통업	N	N	N	N	N	2430	-70	5	-2.80	42544320	17566	146.91	2475	2475	2400	3250	1750	2500	2421.97	0.46	0	-2654	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	732	-1.39	1.28	12	0.06	-1753.00	1895.00	4170	20230517	-41.73	2360	20230503	2.97	4170	-41.73	20230517	2360	2.97	20230503	4170	-41.73	20230517	2360	2.97	20230503	N	069640	500	150 억	138835	N	N	0	N	N
44	20230724	140606	57	100.00	KOSPI		유통업	N	N	N	N	N	2415	-85	5	-3.40	37724680	15569	130.21	2475	2475	2400	3250	1750	2500	2423.06	0.46	0	-2426	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	727	-1.38	1.27	12	0.05	-1753.00	1895.00	4170	20230517	-42.09	2360	20230503	2.33	4170	-42.09	20230517	2360	2.33	20230503	4170	-42.09	20230517	2360	2.33	20230503	N	069640	500	150 억	138835	N	N	0	N	N
45	20230724	130606	57	100.00	KOSPI		유통업	N	N	N	N	N	2420	-80	5	-3.20	34230135	14114	118.04	2475	2475	2400	3250	1750	2500	2425.26	0.46	0	-2214	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	729	-1.38	1.28	12	0.05	-1753.00	1895.00	4170	20230517	-41.97	2360	20230503	2.54	4170	-41.97	20230517	2360	2.54	20230503	4170	-41.97	20230517	2360	2.54	20230503	N	069640	500	150 억	138835	N	N	0	N	N
46	20230724	120607	57	100.00	KOSPI		유통업	N	N	N	N	N	2420	-80	5	-3.20	21221210	8706	72.81	2475	2475	2420	3250	1750	2500	2437.54	0.46	0	-1592	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	729	-1.38	1.28	12	0.03	-1753.00	1895.00	4170	20230517	-41.97	2360	20230503	2.54	4170	-41.97	20230517	2360	2.54	20230503	4170	-41.97	20230517	2360	2.54	20230503	N	069640	500	150 억	138835	N	N	0	N	N
47	20230724	110611	57	100.00	KOSPI		유통업	N	N	N	N	N	2425	-75	5	-3.00	18331460	7512	62.83	2475	2475	2420	3250	1750	2500	2440.29	0.46	0	-839	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	730	-1.38	1.28	12	0.02	-1753.00	1895.00	4170	20230517	-41.85	2360	20230503	2.75	4170	-41.85	20230517	2360	2.75	20230503	4170	-41.85	20230517	2360	2.75	20230503	N	069640	500	150 억	138835	N	N	0	N	N
48	20230724	100604	57	100.00	KOSPI		유통업	N	N	N	N	N	2425	-75	5	-3.00	14179285	5799	48.50	2475	2475	2420	3250	1750	2500	2445.13	0.46	0	-757	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	730	-1.38	1.28	12	0.02	-1753.00	1895.00	4170	20230517	-41.85	2360	20230503	2.75	4170	-41.85	20230517	2360	2.75	20230503	4170	-41.85	20230517	2360	2.75	20230503	N	069640	500	150 억	138835	N	N	0	N	N
49	20230724	090607	57	100.00	KOSPI		유통업	N	N	N	N	N	2460	-40	5	-1.60	2720970	1101	9.21	2475	2475	2460	3250	1750	2500	2471.36	0.46	0	-300	2556	2527	2471	2442	2386	2542	2457	151	750	500	1650	5	1	30106502	741	-1.40	1.30	12	0.00	-1753.00	1895.00	4170	20230517	-41.01	2360	20230503	4.24	4170	-41.01	20230517	2360	4.24	20230503	4170	-41.01	20230517	2360	4.24	20230503	N	069640	500	150 억	138835	N	N	0	N	N
50	20230721	160602	57	100.00	KOSPI		유통업	N	N	N	N	N	2500	30	2	1.21	27198335	11135	65.06	2420	2500	2415	3210	1730	2470	2441.97	0.46	0	1640	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	753	-1.43	1.32	12	0.04	-1753.00	1895.00	4170	20230517	-40.05	2360	20230503	5.93	4170	-40.05	20230517	2360	5.93	20230503	4170	-40.05	20230517	2360	5.93	20230503	N	069640	500	150 억	137247	N	N	4	N	N
51	20230721	150605	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	0	3	0.00	21246495	8704	50.86	2420	2495	2415	3210	1730	2470	2441.00	0.46	0	1570	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	744	-1.41	1.30	12	0.03	-1753.00	1895.00	4170	20230517	-40.77	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	137247	N	N	4	N	N
52	20230721	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	2450	-20	5	-0.81	20974795	8594	50.21	2420	2495	2415	3210	1730	2470	2440.63	0.46	0	1613	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	738	-1.40	1.29	12	0.03	-1753.00	1895.00	4170	20230517	-41.25	2360	20230503	3.81	4170	-41.25	20230517	2360	3.81	20230503	4170	-41.25	20230517	2360	3.81	20230503	N	069640	500	150 억	137247	N	N	4	N	N
53	20230721	130603	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	0	3	0.00	20807085	8526	49.82	2420	2495	2415	3210	1730	2470	2440.43	0.46	0	1663	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	744	-1.41	1.30	12	0.03	-1753.00	1895.00	4170	20230517	-40.77	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	137247	N	N	4	N	N
54	20230721	120610	57	100.00	KOSPI		유통업	N	N	N	N	N	2475	5	2	0.20	20468690	8389	49.02	2420	2495	2415	3210	1730	2470	2439.94	0.46	0	1800	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	745	-1.41	1.31	12	0.03	-1753.00	1895.00	4170	20230517	-40.65	2360	20230503	4.87	4170	-40.65	20230517	2360	4.87	20230503	4170	-40.65	20230517	2360	4.87	20230503	N	069640	500	150 억	137247	N	N	4	N	N
55	20230721	110607	57	100.00	KOSPI		유통업	N	N	N	N	N	2475	5	2	0.20	20357320	8344	48.75	2420	2495	2415	3210	1730	2470	2439.76	0.46	0	1803	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	745	-1.41	1.31	12	0.03	-1753.00	1895.00	4170	20230517	-40.65	2360	20230503	4.87	4170	-40.65	20230517	2360	4.87	20230503	4170	-40.65	20230517	2360	4.87	20230503	N	069640	500	150 억	137247	N	N	4	N	N
56	20230721	100606	57	100.00	KOSPI		유통업	N	N	N	N	N	2455	-15	5	-0.61	13479740	5557	32.47	2420	2490	2415	3210	1730	2470	2425.72	0.46	0	1579	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	739	-1.40	1.30	12	0.02	-1753.00	1895.00	4170	20230517	-41.13	2360	20230503	4.03	4170	-41.13	20230517	2360	4.03	20230503	4170	-41.13	20230517	2360	4.03	20230503	N	069640	500	150 억	137247	N	N	4	N	N
57	20230721	090607	57	100.00	KOSPI		유통업	N	N	N	N	N	2445	-25	5	-1.01	919850	374	2.19	2420	2490	2420	3210	1730	2470	2459.49	0.46	0	-203	2676	2572	2486	2382	2296	2625	2435	151	740	500	1630	5	1	30106502	736	-1.39	1.29	12	0.00	-1753.00	1895.00	4170	20230517	-41.37	2360	20230503	3.60	4170	-41.37	20230517	2360	3.60	20230503	4170	-41.37	20230517	2360	3.60	20230503	N	069640	500	150 억	137247	N	N	4	N	N
58	20230720	160601	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	15	2	0.61	41770670	17074	136.91	2455	2590	2400	3190	1720	2455	2446.45	0.46	0	-936	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	744	-1.41	1.30	12	0.06	-1753.00	1895.00	4170	20230517	-40.77	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	138150	N	N	4	N	N
59	20230720	150601	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	15	2	0.61	41432655	16937	135.81	2455	2590	2400	3190	1720	2455	2446.28	0.46	0	-913	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	744	-1.41	1.30	12	0.06	-1753.00	1895.00	4170	20230517	-40.77	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	138150	N	N	7	N	N
60	20230720	140600	57	100.00	KOSPI		유통업	N	N	N	N	N	2425	-30	5	-1.22	35145965	14371	115.24	2455	2590	2400	3190	1720	2455	2445.62	0.46	0	-316	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	730	-1.38	1.28	12	0.05	-1753.00	1895.00	4170	20230517	-41.85	2360	20230503	2.75	4170	-41.85	20230517	2360	2.75	20230503	4170	-41.85	20230517	2360	2.75	20230503	N	069640	500	150 억	138150	N	N	7	N	N
61	20230720	130559	57	100.00	KOSPI		유통업	N	N	N	N	N	2435	-20	5	-0.81	24171540	9812	78.68	2455	2590	2410	3190	1720	2455	2463.47	0.46	0	-269	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	733	-1.39	1.28	12	0.03	-1753.00	1895.00	4170	20230517	-41.61	2360	20230503	3.18	4170	-41.61	20230517	2360	3.18	20230503	4170	-41.61	20230517	2360	3.18	20230503	N	069640	500	150 억	138150	N	N	7	N	N
62	20230720	120605	57	100.00	KOSPI		유통업	N	N	N	N	N	2435	-20	5	-0.81	21930965	8888	71.27	2455	2590	2410	3190	1720	2455	2467.48	0.46	0	-202	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	733	-1.39	1.28	12	0.03	-1753.00	1895.00	4170	20230517	-41.61	2360	20230503	3.18	4170	-41.61	20230517	2360	3.18	20230503	4170	-41.61	20230517	2360	3.18	20230503	N	069640	500	150 억	138150	N	N	7	N	N
63	20230720	110603	57	100.00	KOSPI		유통업	N	N	N	N	N	2435	-20	5	-0.81	21843345	8852	70.98	2455	2590	2410	3190	1720	2455	2467.62	0.46	0	-171	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	733	-1.39	1.28	12	0.03	-1753.00	1895.00	4170	20230517	-41.61	2360	20230503	3.18	4170	-41.61	20230517	2360	3.18	20230503	4170	-41.61	20230517	2360	3.18	20230503	N	069640	500	150 억	138150	N	N	7	N	N
64	20230720	100558	57	100.00	KOSPI		유통업	N	N	N	N	N	2490	35	2	1.43	7483880	2986	23.94	2455	2590	2440	3190	1720	2455	2506.32	0.46	0	329	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	750	-1.42	1.31	12	0.01	-1753.00	1895.00	4170	20230517	-40.29	2360	20230503	5.51	4170	-40.29	20230517	2360	5.51	20230503	4170	-40.29	20230517	2360	5.51	20230503	N	069640	500	150 억	138150	N	N	7	N	N
65	20230720	090558	57	100.00	KOSPI		유통업	N	N	N	N	N	2450	-5	5	-0.20	44180	18	0.14	2455	2455	2450	3190	1720	2455	2454.44	0.46	0	-6	2565	2510	2475	2420	2385	2492	2402	151	735	500	1620	5	1	30106502	738	-1.40	1.29	12	0.00	-1753.00	1895.00	4170	20230517	-41.25	2360	20230503	3.81	4170	-41.25	20230517	2360	3.81	20230503	4170	-41.25	20230517	2360	3.81	20230503	N	069640	500	150 억	138150	N	N	7	N	N
66	20230719	160610	57	100.00	KOSPI		유통업	N	N	N	N	N	2455	-60	5	-2.39	30946620	12471	46.41	2490	2530	2440	3265	1765	2515	2481.49	0.47	0	-2044	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	739	-1.40	1.30	12	0.04	-1753.00	1895.00	4170	20230517	-41.13	2360	20230503	4.03	4170	-41.13	20230517	2360	4.03	20230503	4170	-41.13	20230517	2360	4.03	20230503	N	069640	500	150 억	140182	N	N	7	N	N
67	20230719	150609	57	100.00	KOSPI		유통업	N	N	N	N	N	2525	10	2	0.40	24558120	9872	36.74	2490	2530	2440	3265	1765	2515	2487.65	0.47	0	-2047	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	760	-1.44	1.33	12	0.03	-1753.00	1895.00	4170	20230517	-39.45	2360	20230503	6.99	4170	-39.45	20230517	2360	6.99	20230503	4170	-39.45	20230517	2360	6.99	20230503	N	069640	500	150 억	140182	N	N	31	N	N
68	20230719	140609	57	100.00	KOSPI		유통업	N	N	N	N	N	2520	5	2	0.20	16488860	6655	24.77	2490	2525	2440	3265	1765	2515	2477.66	0.47	0	-1723	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	759	-1.44	1.33	12	0.02	-1753.00	1895.00	4170	20230517	-39.57	2360	20230503	6.78	4170	-39.57	20230517	2360	6.78	20230503	4170	-39.57	20230517	2360	6.78	20230503	N	069640	500	150 억	140182	N	N	31	N	N
69	20230719	130604	57	100.00	KOSPI		유통업	N	N	N	N	N	2520	5	2	0.20	15397070	6221	23.15	2490	2525	2440	3265	1765	2515	2475.02	0.47	0	-1446	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	759	-1.44	1.33	12	0.02	-1753.00	1895.00	4170	20230517	-39.57	2360	20230503	6.78	4170	-39.57	20230517	2360	6.78	20230503	4170	-39.57	20230517	2360	6.78	20230503	N	069640	500	150 억	140182	N	N	31	N	N
70	20230719	120609	57	100.00	KOSPI		유통업	N	N	N	N	N	2500	-15	5	-0.60	11923695	4834	17.99	2490	2500	2440	3265	1765	2515	2466.63	0.47	0	-1444	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	753	-1.43	1.32	12	0.02	-1753.00	1895.00	4170	20230517	-40.05	2360	20230503	5.93	4170	-40.05	20230517	2360	5.93	20230503	4170	-40.05	20230517	2360	5.93	20230503	N	069640	500	150 억	140182	N	N	31	N	N
71	20230719	110609	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	-45	5	-1.79	6923995	2820	10.49	2490	2490	2440	3265	1765	2515	2455.32	0.47	0	-771	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	744	-1.41	1.30	12	0.01	-1753.00	1895.00	4170	20230517	-40.77	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	140182	N	N	31	N	N
72	20230719	100605	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	-45	5	-1.79	6773920	2759	10.27	2490	2490	2440	3265	1765	2515	2455.21	0.47	0	-752	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	744	-1.41	1.30	12	0.01	-1753.00	1895.00	4170	20230517	-40.77	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	140182	N	N	31	N	N
73	20230719	090604	57	100.00	KOSPI		유통업	N	N	N	N	N	2465	-50	5	-1.99	2047390	827	3.08	2490	2490	2465	3265	1765	2515	2475.68	0.47	0	-594	2621	2567	2486	2432	2351	2595	2460	151	750	500	1650	5	1	30106502	742	-1.41	1.30	12	0.00	-1753.00	1895.00	4170	20230517	-40.89	2360	20230503	4.45	4170	-40.89	20230517	2360	4.45	20230503	4170	-40.89	20230517	2360	4.45	20230503	N	069640	500	150 억	140182	N	N	31	N	N
74	20230718	160604	57	100.00	KOSPI		유통업	N	N	N	N	N	2515	50	2	2.03	66027900	26872	98.54	2475	2540	2405	3200	1730	2465	2457.13	0.47	0	-1275	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	757	-1.43	1.33	12	0.09	-1753.00	1895.00	4350	20220715	-42.18	2360	20230503	6.57	4170	-39.69	20230517	2360	6.57	20230503	4170	-39.69	20230517	2360	6.57	20230503	N	069640	500	150 억	141433	N	N	31	N	N
75	20230718	150604	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	5	2	0.20	64768660	26369	96.69	2475	2540	2405	3200	1730	2465	2456.24	0.47	0	-1108	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	744	-1.41	1.30	12	0.09	-1753.00	1895.00	4350	20220715	-43.22	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	141433	N	N	76	N	N
76	20230718	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	5	2	0.20	63018180	25658	94.09	2475	2540	2405	3200	1730	2465	2456.08	0.47	0	-1671	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	744	-1.41	1.30	12	0.09	-1753.00	1895.00	4350	20220715	-43.22	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	141433	N	N	76	N	N
77	20230718	130601	57	100.00	KOSPI		유통업	N	N	N	N	N	2500	35	2	1.42	59394150	24192	88.71	2475	2540	2405	3200	1730	2465	2455.12	0.47	0	-1711	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	753	-1.43	1.32	12	0.08	-1753.00	1895.00	4350	20220715	-42.53	2360	20230503	5.93	4170	-40.05	20230517	2360	5.93	20230503	4170	-40.05	20230517	2360	5.93	20230503	N	069640	500	150 억	141433	N	N	76	N	N
78	20230718	120606	57	100.00	KOSPI		유통업	N	N	N	N	N	2435	-30	5	-1.22	31755770	13104	48.05	2475	2475	2405	3200	1730	2465	2423.36	0.47	0	623	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	733	-1.39	1.28	12	0.04	-1753.00	1895.00	4350	20220715	-44.02	2360	20230503	3.18	4170	-41.61	20230517	2360	3.18	20230503	4170	-41.61	20230517	2360	3.18	20230503	N	069640	500	150 억	141433	N	N	76	N	N
79	20230718	110606	57	100.00	KOSPI		유통업	N	N	N	N	N	2425	-40	5	-1.62	24630580	10179	37.33	2475	2475	2405	3200	1730	2465	2419.74	0.47	0	1194	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	730	-1.38	1.28	12	0.03	-1753.00	1895.00	4350	20220715	-44.25	2360	20230503	2.75	4170	-41.85	20230517	2360	2.75	20230503	4170	-41.85	20230517	2360	2.75	20230503	N	069640	500	150 억	141433	N	N	76	N	N
80	20230718	100600	57	100.00	KOSPI		유통업	N	N	N	N	N	2420	-45	5	-1.83	10861825	4469	16.39	2475	2475	2420	3200	1730	2465	2430.48	0.47	0	504	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	729	-1.38	1.28	12	0.01	-1753.00	1895.00	4350	20220715	-44.37	2360	20230503	2.54	4170	-41.97	20230517	2360	2.54	20230503	4170	-41.97	20230517	2360	2.54	20230503	N	069640	500	150 억	141433	N	N	76	N	N
81	20230718	090600	57	100.00	KOSPI		유통업	N	N	N	N	N	2465	0	3	0.00	78995	32	0.12	2475	2475	2460	3200	1730	2465	2468.59	0.47	0	-23	2571	2517	2471	2417	2371	2495	2395	151	735	500	1620	5	1	30106502	742	-1.41	1.30	12	0.00	-1753.00	1895.00	4350	20220715	-43.33	2360	20230503	4.45	4170	-40.89	20230517	2360	4.45	20230503	4170	-40.89	20230517	2360	4.45	20230503	N	069640	500	150 억	141433	N	N	76	N	N
82	20230717	160602	57	100.00	KOSPI		유통업	N	N	N	N	N	2465	-65	5	-2.57	66955770	27271	195.32	2525	2525	2425	3285	1775	2530	2455.20	0.48	0	-3542	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	742	-1.41	1.30	12	0.09	-1753.00	1895.00	4350	20220715	-43.33	2360	20230503	4.45	4170	-40.89	20230517	2360	4.45	20230503	4170	-40.89	20230517	2360	4.45	20230503	N	069640	500	150 억	144951	N	N	76	N	N
83	20230717	150558	57	100.00	KOSPI		유통업	N	N	N	N	N	2445	-85	5	-3.36	65026490	26487	189.71	2525	2525	2425	3285	1775	2530	2455.03	0.48	0	-3380	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	736	-1.39	1.29	12	0.09	-1753.00	1895.00	4350	20220715	-43.79	2360	20230503	3.60	4170	-41.37	20230517	2360	3.60	20230503	4170	-41.37	20230517	2360	3.60	20230503	N	069640	500	150 억	144951	N	N	8	N	N
84	20230717	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	2465	-65	5	-2.57	58481430	23808	170.52	2525	2525	2425	3285	1775	2530	2456.38	0.48	0	-3422	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	742	-1.41	1.30	12	0.08	-1753.00	1895.00	4350	20220715	-43.33	2360	20230503	4.45	4170	-40.89	20230517	2360	4.45	20230503	4170	-40.89	20230517	2360	4.45	20230503	N	069640	500	150 억	144951	N	N	8	N	N
85	20230717	130556	57	100.00	KOSPI		유통업	N	N	N	N	N	2450	-80	5	-3.16	47006845	19121	136.95	2525	2525	2425	3285	1775	2530	2458.39	0.48	0	-3200	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	738	-1.40	1.29	12	0.06	-1753.00	1895.00	4350	20220715	-43.68	2360	20230503	3.81	4170	-41.25	20230517	2360	3.81	20230503	4170	-41.25	20230517	2360	3.81	20230503	N	069640	500	150 억	144951	N	N	8	N	N
86	20230717	120603	57	100.00	KOSPI		유통업	N	N	N	N	N	2470	-60	5	-2.37	30724855	12445	89.13	2525	2525	2450	3285	1775	2530	2468.85	0.48	0	-2535	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	744	-1.41	1.30	12	0.04	-1753.00	1895.00	4350	20220715	-43.22	2360	20230503	4.66	4170	-40.77	20230517	2360	4.66	20230503	4170	-40.77	20230517	2360	4.66	20230503	N	069640	500	150 억	144951	N	N	8	N	N
87	20230717	110556	57	100.00	KOSPI		유통업	N	N	N	N	N	2455	-75	5	-2.96	26844155	10870	77.85	2525	2525	2450	3285	1775	2530	2469.56	0.48	0	-1579	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	739	-1.40	1.30	12	0.04	-1753.00	1895.00	4350	20220715	-43.56	2360	20230503	4.03	4170	-41.13	20230517	2360	4.03	20230503	4170	-41.13	20230517	2360	4.03	20230503	N	069640	500	150 억	144951	N	N	8	N	N
88	20230717	100557	57	100.00	KOSPI		유통업	N	N	N	N	N	2505	-25	5	-0.99	8018840	3212	23.01	2525	2525	2460	3285	1775	2530	2496.53	0.48	0	-1931	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	754	-1.43	1.32	12	0.01	-1753.00	1895.00	4350	20220715	-42.41	2360	20230503	6.14	4170	-39.93	20230517	2360	6.14	20230503	4170	-39.93	20230517	2360	6.14	20230503	N	069640	500	150 억	144951	N	N	8	N	N
89	20230717	090555	57	100.00	KOSPI		유통업	N	N	N	N	N	2485	-45	5	-1.78	5777535	2312	16.56	2525	2525	2480	3285	1775	2530	2498.93	0.48	0	-1420	2636	2582	2546	2492	2456	2565	2475	151	755	500	1660	5	1	30106502	748	-1.42	1.31	12	0.01	-1753.00	1895.00	4350	20220715	-42.87	2360	20230503	5.30	4170	-40.41	20230517	2360	5.30	20230503	4170	-40.41	20230517	2360	5.30	20230503	N	069640	500	150 억	144951	N	N	8	N	N
90	20230714	160555	57	100.00	KOSPI		유통업	N	N	N	N	N	2530	-60	5	-2.32	35496330	13932	100.01	2595	2600	2510	3365	1815	2590	2547.83	0.50	0	-4754	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	762	-1.44	1.34	12	0.05	-1753.00	1895.00	4350	20220715	-41.84	2360	20230503	7.20	4170	-39.33	20230517	2360	7.20	20230503	4350	-41.84	20220715	2360	7.20	20230503	N	069640	500	150 억	150356	N	N	8	N	N
91	20230714	150559	57	100.00	KOSPI		유통업	N	N	N	N	N	2530	-60	5	-2.32	31664630	12415	89.12	2595	2600	2510	3365	1815	2590	2550.51	0.50	0	-4705	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	762	-1.44	1.34	12	0.04	-1753.00	1895.00	4350	20220715	-41.84	2360	20230503	7.20	4170	-39.33	20230517	2360	7.20	20230503	4350	-41.84	20220715	2360	7.20	20230503	N	069640	500	150 억	150356	N	N	105	N	N
92	20230714	140601	57	100.00	KOSPI		유통업	N	N	N	N	N	2535	-55	5	-2.12	28826275	11291	81.05	2595	2600	2510	3365	1815	2590	2553.03	0.50	0	-4255	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	763	-1.45	1.34	12	0.04	-1753.00	1895.00	4350	20220715	-41.72	2360	20230503	7.42	4170	-39.21	20230517	2360	7.42	20230503	4350	-41.72	20220715	2360	7.42	20230503	N	069640	500	150 억	150356	N	N	105	N	N
93	20230714	130552	57	100.00	KOSPI		유통업	N	N	N	N	N	2535	-55	5	-2.12	28536650	11177	80.23	2595	2600	2510	3365	1815	2590	2553.16	0.50	0	-4247	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	763	-1.45	1.34	12	0.04	-1753.00	1895.00	4350	20220715	-41.72	2360	20230503	7.42	4170	-39.21	20230517	2360	7.42	20230503	4350	-41.72	20220715	2360	7.42	20230503	N	069640	500	150 억	150356	N	N	105	N	N
94	20230714	120554	57	100.00	KOSPI		유통업	N	N	N	N	N	2525	-65	5	-2.51	27112875	10615	76.20	2595	2600	2510	3365	1815	2590	2554.20	0.50	0	-4178	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	760	-1.44	1.33	12	0.04	-1753.00	1895.00	4350	20220715	-41.95	2360	20230503	6.99	4170	-39.45	20230517	2360	6.99	20230503	4350	-41.95	20220715	2360	6.99	20230503	N	069640	500	150 억	150356	N	N	105	N	N
95	20230714	110558	57	100.00	KOSPI		유통업	N	N	N	N	N	2540	-50	5	-1.93	23923530	9356	67.16	2595	2600	2510	3365	1815	2590	2557.03	0.50	0	-4028	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	765	-1.45	1.34	12	0.03	-1753.00	1895.00	4350	20220715	-41.61	2360	20230503	7.63	4170	-39.09	20230517	2360	7.63	20230503	4350	-41.61	20220715	2360	7.63	20230503	N	069640	500	150 억	150356	N	N	105	N	N
96	20230714	100601	57	100.00	KOSPI		유통업	N	N	N	N	N	2535	-55	5	-2.12	22428265	8767	62.93	2595	2600	2510	3365	1815	2590	2558.26	0.50	0	-3963	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	763	-1.45	1.34	12	0.03	-1753.00	1895.00	4350	20220715	-41.72	2360	20230503	7.42	4170	-39.21	20230517	2360	7.42	20230503	4350	-41.72	20220715	2360	7.42	20230503	N	069640	500	150 억	150356	N	N	105	N	N
97	20230714	090558	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	-10	5	-0.39	3956140	1529	10.98	2595	2600	2565	3365	1815	2590	2587.40	0.50	0	-1363	2713	2651	2598	2536	2483	2682	2567	151	775	500	1700	5	1	30106502	777	-1.47	1.36	12	0.01	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	150356	N	N	105	N	N
98	20230713	160554	57	100.00	KOSPI		유통업	N	N	N	N	N	2590	35	2	1.37	35937140	13927	85.59	2565	2660	2545	3320	1790	2555	2580.07	0.51	0	-2115	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	780	-1.48	1.37	12	0.05	-1753.00	1895.00	4350	20220715	-40.46	2360	20230503	9.75	4170	-37.89	20230517	2360	9.75	20230503	4350	-40.46	20220715	2360	9.75	20230503	N	069640	500	150 억	152432	N	N	105	N	N
99	20230713	150551	57	100.00	KOSPI		유통업	N	N	N	N	N	2570	15	2	0.59	33201425	12869	79.09	2565	2660	2545	3320	1790	2555	2579.95	0.51	0	-2006	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	774	-1.47	1.36	12	0.04	-1753.00	1895.00	4350	20220715	-40.92	2360	20230503	8.90	4170	-38.37	20230517	2360	8.90	20230503	4350	-40.92	20220715	2360	8.90	20230503	N	069640	500	150 억	152432	N	N	12	N	N
100	20230713	140550	57	100.00	KOSPI		유통업	N	N	N	N	N	2560	5	2	0.20	28113520	10885	66.89	2565	2660	2545	3320	1790	2555	2582.78	0.51	0	-741	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	771	-1.46	1.35	12	0.04	-1753.00	1895.00	4350	20220715	-41.15	2360	20230503	8.47	4170	-38.61	20230517	2360	8.47	20230503	4350	-41.15	20220715	2360	8.47	20230503	N	069640	500	150 억	152432	N	N	12	N	N
101	20230713	130553	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	25	2	0.98	18668115	7198	44.24	2565	2660	2555	3320	1790	2555	2593.51	0.51	0	-1361	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	777	-1.47	1.36	12	0.02	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	152432	N	N	12	N	N
102	20230713	120548	57	100.00	KOSPI		유통업	N	N	N	N	N	2585	30	2	1.17	18556960	7155	43.97	2565	2660	2555	3320	1790	2555	2593.57	0.51	0	-1346	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	778	-1.47	1.36	12	0.02	-1753.00	1895.00	4350	20220715	-40.57	2360	20230503	9.53	4170	-38.01	20230517	2360	9.53	20230503	4350	-40.57	20220715	2360	9.53	20230503	N	069640	500	150 억	152432	N	N	12	N	N
103	20230713	110553	57	100.00	KOSPI		유통업	N	N	N	N	N	2575	20	2	0.78	12177355	4701	28.89	2565	2660	2555	3320	1790	2555	2590.38	0.51	0	-393	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	775	-1.47	1.36	12	0.02	-1753.00	1895.00	4350	20220715	-40.80	2360	20230503	9.11	4170	-38.25	20230517	2360	9.11	20230503	4350	-40.80	20220715	2360	9.11	20230503	N	069640	500	150 억	152432	N	N	12	N	N
104	20230713	100551	57	100.00	KOSPI		유통업	N	N	N	N	N	2585	30	2	1.17	7631760	2943	18.09	2565	2660	2555	3320	1790	2555	2593.19	0.51	0	-195	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	778	-1.47	1.36	12	0.01	-1753.00	1895.00	4350	20220715	-40.57	2360	20230503	9.53	4170	-38.01	20230517	2360	9.53	20230503	4350	-40.57	20220715	2360	9.53	20230503	N	069640	500	150 억	152432	N	N	12	N	N
105	20230713	090520	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	25	2	0.98	3895450	1498	9.21	2565	2660	2555	3320	1790	2555	2600.43	0.51	0	-67	2615	2585	2565	2535	2515	2600	2550	151	765	500	1680	5	1	30106502	777	-1.47	1.36	12	0.00	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	152432	N	N	12	N	N
106	20230712	160549	57	100.00	KOSPI		유통업	N	N	N	N	N	2555	5	2	0.20	41697890	16270	128.67	2550	2595	2545	3315	1785	2550	2562.87	0.51	0	223	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	769	-1.46	1.35	12	0.05	-1753.00	1895.00	4350	20220715	-41.26	2360	20230503	8.26	4170	-38.73	20230517	2360	8.26	20230503	4350	-41.26	20220715	2360	8.26	20230503	N	069640	500	150 억	152193	N	N	12	N	N
107	20230712	150545	57	100.00	KOSPI		유통업	N	N	N	N	N	2565	15	2	0.59	28637795	11171	88.34	2550	2595	2545	3315	1785	2550	2563.58	0.51	0	-738	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	772	-1.46	1.35	12	0.04	-1753.00	1895.00	4350	20220715	-41.03	2360	20230503	8.69	4170	-38.49	20230517	2360	8.69	20230503	4350	-41.03	20220715	2360	8.69	20230503	N	069640	500	150 억	152193	N	N	44	N	N
108	20230712	140544	57	100.00	KOSPI		유통업	N	N	N	N	N	2550	0	3	0.00	13577320	5276	41.72	2550	2595	2550	3315	1785	2550	2573.41	0.51	0	-670	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	768	-1.45	1.35	12	0.02	-1753.00	1895.00	4350	20220715	-41.38	2360	20230503	8.05	4170	-38.85	20230517	2360	8.05	20230503	4350	-41.38	20220715	2360	8.05	20230503	N	069640	500	150 억	152193	N	N	44	N	N
109	20230712	130547	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	30	2	1.18	11015510	4274	33.80	2550	2595	2550	3315	1785	2550	2577.33	0.51	0	-667	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	777	-1.47	1.36	12	0.01	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	152193	N	N	44	N	N
110	20230712	120546	57	100.00	KOSPI		유통업	N	N	N	N	N	2585	35	2	1.37	10371975	4025	31.83	2550	2595	2550	3315	1785	2550	2576.89	0.51	0	-608	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	778	-1.47	1.36	12	0.01	-1753.00	1895.00	4350	20220715	-40.57	2360	20230503	9.53	4170	-38.01	20230517	2360	9.53	20230503	4350	-40.57	20220715	2360	9.53	20230503	N	069640	500	150 억	152193	N	N	44	N	N
111	20230712	110546	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	30	2	1.18	10160370	3943	31.18	2550	2595	2550	3315	1785	2550	2576.81	0.51	0	-586	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	777	-1.47	1.36	12	0.01	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	152193	N	N	44	N	N
112	20230712	100549	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	30	2	1.18	4547490	1771	14.01	2550	2595	2550	3315	1785	2550	2567.75	0.51	0	-500	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	777	-1.47	1.36	12	0.01	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	152193	N	N	44	N	N
113	20230712	090547	57	100.00	KOSPI		유통업	N	N	N	N	N	2555	5	2	0.20	843275	329	2.60	2550	2570	2550	3315	1785	2550	2563.15	0.51	0	-294	2593	2571	2553	2531	2513	2562	2522	151	765	500	1680	5	1	30106502	769	-1.46	1.35	12	0.00	-1753.00	1895.00	4350	20220715	-41.26	2360	20230503	8.26	4170	-38.73	20230517	2360	8.26	20230503	4350	-41.26	20220715	2360	8.26	20230503	N	069640	500	150 억	152193	N	N	44	N	N
114	20230711	160539	57	100.00	KOSPI		유통업	N	N	N	N	N	2550	-25	5	-0.97	31943310	12527	48.95	2575	2575	2535	3345	1805	2575	2549.96	0.52	0	-3461	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	768	-1.45	1.35	12	0.04	-1753.00	1895.00	4350	20220715	-41.38	2360	20230503	8.05	4170	-38.85	20230517	2360	8.05	20230503	4350	-41.38	20220715	2360	8.05	20230503	N	069640	500	150 억	155643	N	N	44	N	N
115	20230711	150539	57	100.00	KOSPI		유통업	N	N	N	N	N	2540	-35	5	-1.36	29844795	11703	45.73	2575	2575	2535	3345	1805	2575	2550.18	0.52	0	-2987	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	765	-1.45	1.34	12	0.04	-1753.00	1895.00	4350	20220715	-41.61	2360	20230503	7.63	4170	-39.09	20230517	2360	7.63	20230503	4350	-41.61	20220715	2360	7.63	20230503	N	069640	500	150 억	155643	N	N	0	N	N
116	20230711	140536	57	100.00	KOSPI		유통업	N	N	N	N	N	2540	-35	5	-1.36	26232790	10283	40.18	2575	2575	2540	3345	1805	2575	2551.08	0.52	0	-1879	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	765	-1.45	1.34	12	0.03	-1753.00	1895.00	4350	20220715	-41.61	2360	20230503	7.63	4170	-39.09	20230517	2360	7.63	20230503	4350	-41.61	20220715	2360	7.63	20230503	N	069640	500	150 억	155643	N	N	0	N	N
117	20230711	130529	57	100.00	KOSPI		유통업	N	N	N	N	N	2550	-25	5	-0.97	17735070	6941	27.12	2575	2575	2545	3345	1805	2575	2555.12	0.52	0	-1592	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	768	-1.45	1.35	12	0.02	-1753.00	1895.00	4350	20220715	-41.38	2360	20230503	8.05	4170	-38.85	20230517	2360	8.05	20230503	4350	-41.38	20220715	2360	8.05	20230503	N	069640	500	150 억	155643	N	N	0	N	N
118	20230711	120542	57	100.00	KOSPI		유통업	N	N	N	N	N	2550	-25	5	-0.97	15498970	6064	23.69	2575	2575	2545	3345	1805	2575	2555.90	0.52	0	-715	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	768	-1.45	1.35	12	0.02	-1753.00	1895.00	4350	20220715	-41.38	2360	20230503	8.05	4170	-38.85	20230517	2360	8.05	20230503	4350	-41.38	20220715	2360	8.05	20230503	N	069640	500	150 억	155643	N	N	0	N	N
119	20230711	110545	57	100.00	KOSPI		유통업	N	N	N	N	N	2565	-10	5	-0.39	11580995	4526	17.68	2575	2575	2545	3345	1805	2575	2558.77	0.52	0	-179	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	772	-1.46	1.35	12	0.02	-1753.00	1895.00	4350	20220715	-41.03	2360	20230503	8.69	4170	-38.49	20230517	2360	8.69	20230503	4350	-41.03	20220715	2360	8.69	20230503	N	069640	500	150 억	155643	N	N	0	N	N
120	20230711	100542	57	100.00	KOSPI		유통업	N	N	N	N	N	2565	-10	5	-0.39	7221010	2819	11.01	2575	2575	2545	3345	1805	2575	2561.55	0.52	0	-189	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	772	-1.46	1.35	12	0.01	-1753.00	1895.00	4350	20220715	-41.03	2360	20230503	8.69	4170	-38.49	20230517	2360	8.69	20230503	4350	-41.03	20220715	2360	8.69	20230503	N	069640	500	150 억	155643	N	N	0	N	N
121	20230711	090542	57	100.00	KOSPI		유통업	N	N	N	N	N	2565	-10	5	-0.39	1003730	390	1.52	2575	2575	2550	3345	1805	2575	2573.67	0.52	0	-118	2638	2606	2583	2551	2528	2595	2540	151	770	500	1690	5	1	30106502	772	-1.46	1.35	12	0.00	-1753.00	1895.00	4350	20220715	-41.03	2360	20230503	8.69	4170	-38.49	20230517	2360	8.69	20230503	4350	-41.03	20220715	2360	8.69	20230503	N	069640	500	150 억	155643	N	N	0	N	N
122	20230710	160538	57	100.00	KOSPI		유통업	N	N	N	N	N	2575	-65	5	-2.46	65816665	25510	140.93	2615	2615	2560	3430	1850	2640	2580.03	0.52	0	-1403	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	775	-1.47	1.36	12	0.08	-1753.00	1895.00	4350	20220715	-40.80	2360	20230503	9.11	4170	-38.25	20230517	2360	9.11	20230503	4350	-40.80	20220715	2360	9.11	20230503	N	069640	500	150 억	157053	N	N	6	N	N
123	20230710	150537	57	100.00	KOSPI		유통업	N	N	N	N	N	2570	-70	5	-2.65	45806355	17739	98.00	2615	2615	2560	3430	1850	2640	2582.24	0.52	0	-2043	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	774	-1.47	1.36	12	0.06	-1753.00	1895.00	4350	20220715	-40.92	2360	20230503	8.90	4170	-38.37	20230517	2360	8.90	20230503	4350	-40.92	20220715	2360	8.90	20230503	N	069640	500	150 억	157053	N	N	6	N	N
124	20230710	140533	57	100.00	KOSPI		유통업	N	N	N	N	N	2565	-75	5	-2.84	41217405	15960	88.17	2615	2615	2560	3430	1850	2640	2582.54	0.52	0	-1358	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	772	-1.46	1.35	12	0.05	-1753.00	1895.00	4350	20220715	-41.03	2360	20230503	8.69	4170	-38.49	20230517	2360	8.69	20230503	4350	-41.03	20220715	2360	8.69	20230503	N	069640	500	150 억	157053	N	N	6	N	N
125	20230710	130528	57	100.00	KOSPI		유통업	N	N	N	N	N	2580	-60	5	-2.27	28896675	11164	61.68	2615	2615	2570	3430	1850	2640	2588.38	0.52	0	303	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	777	-1.47	1.36	12	0.04	-1753.00	1895.00	4350	20220715	-40.69	2360	20230503	9.32	4170	-38.13	20230517	2360	9.32	20230503	4350	-40.69	20220715	2360	9.32	20230503	N	069640	500	150 억	157053	N	N	6	N	N
126	20230710	120538	57	100.00	KOSPI		유통업	N	N	N	N	N	2595	-45	5	-1.70	24698195	9542	52.72	2615	2615	2570	3430	1850	2640	2588.37	0.52	0	550	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	781	-1.48	1.37	12	0.03	-1753.00	1895.00	4350	20220715	-40.34	2360	20230503	9.96	4170	-37.77	20230517	2360	9.96	20230503	4350	-40.34	20220715	2360	9.96	20230503	N	069640	500	150 억	157053	N	N	6	N	N
127	20230710	110539	57	100.00	KOSPI		유통업	N	N	N	N	N	2595	-45	5	-1.70	13357910	5154	28.47	2615	2615	2570	3430	1850	2640	2591.76	0.52	0	-568	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	781	-1.48	1.37	12	0.02	-1753.00	1895.00	4350	20220715	-40.34	2360	20230503	9.96	4170	-37.77	20230517	2360	9.96	20230503	4350	-40.34	20220715	2360	9.96	20230503	N	069640	500	150 억	157053	N	N	6	N	N
128	20230710	100539	57	100.00	KOSPI		유통업	N	N	N	N	N	2605	-35	5	-1.33	6049370	2337	12.91	2615	2615	2570	3430	1850	2640	2588.52	0.52	0	-554	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	784	-1.49	1.37	12	0.01	-1753.00	1895.00	4350	20220715	-40.11	2360	20230503	10.38	4170	-37.53	20230517	2360	10.38	20230503	4350	-40.11	20220715	2360	10.38	20230503	N	069640	500	150 억	157053	N	N	6	N	N
129	20230710	090534	57	100.00	KOSPI		유통업	N	N	N	N	N	2570	-70	5	-2.65	572315	222	1.23	2615	2615	2570	3430	1850	2640	2578.00	0.52	0	185	2696	2667	2611	2582	2526	2682	2597	151	790	500	1740	5	1	30106502	774	-1.47	1.36	12	0.00	-1753.00	1895.00	4350	20220715	-40.92	2360	20230503	8.90	4170	-38.37	20230517	2360	8.90	20230503	4350	-40.92	20220715	2360	8.90	20230503	N	069640	500	150 억	157053	N	N	6	N	N
130	20230707	160531	57	100.00	KOSPI		유통업	N	N	N	N	N	2640	0	3	0.00	46822725	18096	48.15	2640	2640	2555	3430	1850	2640	2587.46	0.51	0	1529	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	795	-1.51	1.39	12	0.06	-1753.00	1895.00	4350	20220715	-39.31	2360	20230503	11.86	4170	-36.69	20230517	2360	11.86	20230503	4350	-39.31	20220715	2360	11.86	20230503	N	069640	500	150 억	155022	N	N	6	N	N
131	20230707	150533	57	100.00	KOSPI		유통업	N	N	N	N	N	2595	-45	5	-1.70	41028990	15874	42.24	2640	2640	2555	3430	1850	2640	2584.67	0.51	0	1975	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	781	-1.48	1.37	12	0.05	-1753.00	1895.00	4350	20220715	-40.34	2360	20230503	9.96	4170	-37.77	20230517	2360	9.96	20230503	4350	-40.34	20220715	2360	9.96	20230503	N	069640	500	150 억	155022	N	N	18	N	N
132	20230707	140542	57	100.00	KOSPI		유통업	N	N	N	N	N	2615	-25	5	-0.95	39565320	15310	40.74	2640	2640	2555	3430	1850	2640	2584.28	0.51	0	1975	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	787	-1.49	1.38	12	0.05	-1753.00	1895.00	4350	20220715	-39.89	2360	20230503	10.81	4170	-37.29	20230517	2360	10.81	20230503	4350	-39.89	20220715	2360	10.81	20230503	N	069640	500	150 억	155022	N	N	18	N	N
133	20230707	130537	57	100.00	KOSPI		유통업	N	N	N	N	N	2610	-30	5	-1.14	38617905	14947	39.77	2640	2640	2555	3430	1850	2640	2583.66	0.51	0	2006	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	786	-1.49	1.38	12	0.05	-1753.00	1895.00	4350	20220715	-40.00	2360	20230503	10.59	4170	-37.41	20230517	2360	10.59	20230503	4350	-40.00	20220715	2360	10.59	20230503	N	069640	500	150 억	155022	N	N	18	N	N
134	20230707	120538	57	100.00	KOSPI		유통업	N	N	N	N	N	2610	-30	5	-1.14	28518670	11048	29.40	2640	2640	2555	3430	1850	2640	2581.34	0.51	0	1966	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	786	-1.49	1.38	12	0.04	-1753.00	1895.00	4350	20220715	-40.00	2360	20230503	10.59	4170	-37.41	20230517	2360	10.59	20230503	4350	-40.00	20220715	2360	10.59	20230503	N	069640	500	150 억	155022	N	N	18	N	N
135	20230707	110538	57	100.00	KOSPI		유통업	N	N	N	N	N	2585	-55	5	-2.08	25001120	9687	25.78	2640	2640	2555	3430	1850	2640	2580.89	0.51	0	1312	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	778	-1.47	1.36	12	0.03	-1753.00	1895.00	4350	20220715	-40.57	2360	20230503	9.53	4170	-38.01	20230517	2360	9.53	20230503	4350	-40.57	20220715	2360	9.53	20230503	N	069640	500	150 억	155022	N	N	18	N	N
136	20230707	100533	57	100.00	KOSPI		유통업	N	N	N	N	N	2570	-70	5	-2.65	18906535	7324	19.49	2640	2640	2555	3430	1850	2640	2581.45	0.51	0	1284	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	774	-1.47	1.36	12	0.02	-1753.00	1895.00	4350	20220715	-40.92	2360	20230503	8.90	4170	-38.37	20230517	2360	8.90	20230503	4350	-40.92	20220715	2360	8.90	20230503	N	069640	500	150 억	155022	N	N	18	N	N
137	20230707	090532	57	100.00	KOSPI		유통업	N	N	N	N	N	2640	0	3	0.00	360390	137	0.36	2640	2640	2620	3430	1850	2640	2630.58	0.51	0	-16	2813	2726	2683	2596	2553	2705	2575	151	790	500	1740	5	1	30106502	795	-1.51	1.39	12	0.00	-1753.00	1895.00	4350	20220715	-39.31	2360	20230503	11.86	4170	-36.69	20230517	2360	11.86	20230503	4350	-39.31	20220715	2360	11.86	20230503	N	069640	500	150 억	155022	N	N	18	N	N
138	20230706	160534	57	100.00	KOSPI		유통업	N	N	N	N	N	2640	-130	5	-4.69	100859580	37580	261.01	2770	2770	2640	3600	1940	2770	2683.90	0.54	0	-5111	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	795	-1.51	1.39	12	0.12	-1753.00	1895.00	4350	20220715	-39.31	2360	20230503	11.86	4170	-36.69	20230517	2360	11.86	20230503	4350	-39.31	20220715	2360	11.86	20230503	N	069640	500	150 억	161473	N	N	18	N	N
139	20230706	150534	57	100.00	KOSPI		유통업	N	N	N	N	N	2665	-105	5	-3.79	89612610	33322	231.43	2770	2770	2640	3600	1940	2770	2689.29	0.54	0	-4366	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	802	-1.52	1.41	12	0.11	-1753.00	1895.00	4350	20220715	-38.74	2360	20230503	12.92	4170	-36.09	20230517	2360	12.92	20230503	4350	-38.74	20220715	2360	12.92	20230503	N	069640	500	150 억	161473	N	N	0	N	N
140	20230706	140534	57	100.00	KOSPI		유통업	N	N	N	N	N	2650	-120	5	-4.33	82782980	30752	213.59	2770	2770	2640	3600	1940	2770	2691.95	0.54	0	-3558	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	798	-1.51	1.40	12	0.10	-1753.00	1895.00	4350	20220715	-39.08	2360	20230503	12.29	4170	-36.45	20230517	2360	12.29	20230503	4350	-39.08	20220715	2360	12.29	20230503	N	069640	500	150 억	161473	N	N	0	N	N
141	20230706	130533	57	100.00	KOSPI		유통업	N	N	N	N	N	2660	-110	5	-3.97	71267705	26400	183.36	2770	2770	2650	3600	1940	2770	2699.53	0.54	0	-3123	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	801	-1.52	1.40	12	0.09	-1753.00	1895.00	4350	20220715	-38.85	2360	20230503	12.71	4170	-36.21	20230517	2360	12.71	20230503	4350	-38.85	20220715	2360	12.71	20230503	N	069640	500	150 억	161473	N	N	0	N	N
142	20230706	120531	57	100.00	KOSPI		유통업	N	N	N	N	N	2660	-110	5	-3.97	69543800	25754	178.87	2770	2770	2650	3600	1940	2770	2700.31	0.54	0	-2909	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	801	-1.52	1.40	12	0.09	-1753.00	1895.00	4350	20220715	-38.85	2360	20230503	12.71	4170	-36.21	20230517	2360	12.71	20230503	4350	-38.85	20220715	2360	12.71	20230503	N	069640	500	150 억	161473	N	N	0	N	N
143	20230706	110537	57	100.00	KOSPI		유통업	N	N	N	N	N	2695	-75	5	-2.71	41511410	15199	105.56	2770	2770	2675	3600	1940	2770	2731.19	0.54	0	-8657	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	811	-1.54	1.42	12	0.05	-1753.00	1895.00	4350	20220715	-38.05	2360	20230503	14.19	4170	-35.37	20230517	2360	14.19	20230503	4350	-38.05	20220715	2360	14.19	20230503	N	069640	500	150 억	161473	N	N	0	N	N
144	20230706	100532	57	100.00	KOSPI		유통업	N	N	N	N	N	2715	-55	5	-1.99	33205070	12113	84.13	2770	2770	2680	3600	1940	2770	2741.28	0.54	0	-8163	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	817	-1.55	1.43	12	0.04	-1753.00	1895.00	4350	20220715	-37.59	2360	20230503	15.04	4170	-34.89	20230517	2360	15.04	20230503	4350	-37.59	20220715	2360	15.04	20230503	N	069640	500	150 억	161473	N	N	0	N	N
145	20230706	090533	57	100.00	KOSPI		유통업	N	N	N	N	N	2760	-10	5	-0.36	1042000	378	2.63	2770	2770	2755	3600	1940	2770	2756.61	0.54	0	24	2863	2816	2783	2736	2703	2810	2730	151	830	500	1820	5	1	30106502	831	-1.57	1.46	12	0.00	-1753.00	1895.00	4350	20220715	-36.55	2360	20230503	16.95	4170	-33.81	20230517	2360	16.95	20230503	4350	-36.55	20220715	2360	16.95	20230503	N	069640	500	150 억	161473	N	N	0	N	N
146	20230705	160530	57	100.00	KOSPI		유통업	N	N	N	N	N	2770	0	3	0.00	40144085	14398	62.57	2770	2830	2750	3600	1940	2770	2788.17	0.54	0	-2499	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	834	-1.58	1.46	12	0.05	-1753.00	1895.00	4350	20220715	-36.32	2360	20230503	17.37	4170	-33.57	20230517	2360	17.37	20230503	4350	-36.32	20220715	2360	17.37	20230503	N	069640	500	150 억	163972	N	N	0	N	N
147	20230705	150529	57	100.00	KOSPI		유통업	N	N	N	N	N	2790	20	2	0.72	39726580	14247	61.91	2770	2830	2750	3600	1940	2770	2788.42	0.54	0	-2450	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	840	-1.59	1.47	12	0.05	-1753.00	1895.00	4350	20220715	-35.86	2360	20230503	18.22	4170	-33.09	20230517	2360	18.22	20230503	4350	-35.86	20220715	2360	18.22	20230503	N	069640	500	150 억	163972	N	N	0	N	N
148	20230705	140523	57	100.00	KOSPI		유통업	N	N	N	N	N	2780	10	2	0.36	37107175	13302	57.81	2770	2830	2750	3600	1940	2770	2789.59	0.54	0	-2390	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	837	-1.59	1.47	12	0.04	-1753.00	1895.00	4350	20220715	-36.09	2360	20230503	17.80	4170	-33.33	20230517	2360	17.80	20230503	4350	-36.09	20220715	2360	17.80	20230503	N	069640	500	150 억	163972	N	N	0	N	N
149	20230705	130524	57	100.00	KOSPI		유통업	N	N	N	N	N	2780	10	2	0.36	34348905	12310	53.50	2770	2830	2750	3600	1940	2770	2790.33	0.54	0	-2140	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	837	-1.59	1.47	12	0.04	-1753.00	1895.00	4350	20220715	-36.09	2360	20230503	17.80	4170	-33.33	20230517	2360	17.80	20230503	4350	-36.09	20220715	2360	17.80	20230503	N	069640	500	150 억	163972	N	N	0	N	N
150	20230705	120523	57	100.00	KOSPI		유통업	N	N	N	N	N	2810	40	2	1.44	23655910	8456	36.75	2770	2830	2750	3600	1940	2770	2797.53	0.54	0	-1551	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	846	-1.60	1.48	12	0.03	-1753.00	1895.00	4350	20220715	-35.40	2360	20230503	19.07	4170	-32.61	20230517	2360	19.07	20230503	4350	-35.40	20220715	2360	19.07	20230503	N	069640	500	150 억	163972	N	N	0	N	N
151	20230705	110529	57	100.00	KOSPI		유통업	N	N	N	N	N	2795	25	2	0.90	22615515	8084	35.13	2770	2830	2750	3600	1940	2770	2797.56	0.54	0	-1535	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	841	-1.59	1.47	12	0.03	-1753.00	1895.00	4350	20220715	-35.75	2360	20230503	18.43	4170	-32.97	20230517	2360	18.43	20230503	4350	-35.75	20220715	2360	18.43	20230503	N	069640	500	150 억	163972	N	N	0	N	N
152	20230705	100526	57	100.00	KOSPI		유통업	N	N	N	N	N	2800	30	2	1.08	20134655	7200	31.29	2770	2830	2750	3600	1940	2770	2796.48	0.54	0	-1299	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	843	-1.60	1.48	12	0.02	-1753.00	1895.00	4350	20220715	-35.63	2360	20230503	18.64	4170	-32.85	20230517	2360	18.64	20230503	4350	-35.63	20220715	2360	18.64	20230503	N	069640	500	150 억	163972	N	N	0	N	N
153	20230705	090525	57	100.00	KOSPI		유통업	N	N	N	N	N	2785	15	2	0.54	901015	325	1.41	2770	2785	2770	3600	1940	2770	2772.35	0.54	0	52	2823	2796	2773	2746	2723	2810	2760	151	830	500	1820	5	1	30106502	838	-1.59	1.47	12	0.00	-1753.00	1895.00	4350	20220715	-35.98	2360	20230503	18.01	4170	-33.21	20230517	2360	18.01	20230503	4350	-35.98	20220715	2360	18.01	20230503	N	069640	500	150 억	163972	N	N	0	N	N
154	20230704	160523	57	100.00	KOSPI		유통업	N	N	N	N	N	2770	20	2	0.73	63710175	23010	53.25	2750	2800	2750	3575	1925	2750	2768.80	0.53	0	4793	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	834	-1.58	1.46	12	0.08	-1753.00	1895.00	4350	20220715	-36.32	2360	20230503	17.37	4170	-33.57	20230517	2360	17.37	20230503	4350	-36.32	20220715	2360	17.37	20230503	N	069640	500	150 억	159187	N	N	2	N	N
155	20230704	150517	57	100.00	KOSPI		유통업	N	N	N	N	N	2775	25	2	0.91	56320030	20343	47.08	2750	2800	2750	3575	1925	2750	2768.52	0.53	0	4602	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	835	-1.58	1.46	12	0.07	-1753.00	1895.00	4350	20220715	-36.21	2360	20230503	17.58	4170	-33.45	20230517	2360	17.58	20230503	4350	-36.21	20220715	2360	17.58	20230503	N	069640	500	150 억	159187	N	N	2	N	N
156	20230704	140522	57	100.00	KOSPI		유통업	N	N	N	N	N	2780	30	2	1.09	50691885	18316	42.38	2750	2800	2750	3575	1925	2750	2767.63	0.53	0	3436	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	837	-1.59	1.47	12	0.06	-1753.00	1895.00	4350	20220715	-36.09	2360	20230503	17.80	4170	-33.33	20230517	2360	17.80	20230503	4350	-36.09	20220715	2360	17.80	20230503	N	069640	500	150 억	159187	N	N	2	N	N
157	20230704	130514	57	100.00	KOSPI		유통업	N	N	N	N	N	2790	40	2	1.45	43823415	15836	36.65	2750	2800	2750	3575	1925	2750	2767.33	0.53	0	3169	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	840	-1.59	1.47	12	0.05	-1753.00	1895.00	4350	20220715	-35.86	2360	20230503	18.22	4170	-33.09	20230517	2360	18.22	20230503	4350	-35.86	20220715	2360	18.22	20230503	N	069640	500	150 억	159187	N	N	2	N	N
158	20230704	120519	57	100.00	KOSPI		유통업	N	N	N	N	N	2790	40	2	1.45	43321770	15656	36.23	2750	2800	2750	3575	1925	2750	2767.10	0.53	0	3169	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	840	-1.59	1.47	12	0.05	-1753.00	1895.00	4350	20220715	-35.86	2360	20230503	18.22	4170	-33.09	20230517	2360	18.22	20230503	4350	-35.86	20220715	2360	18.22	20230503	N	069640	500	150 억	159187	N	N	2	N	N
159	20230704	110515	57	100.00	KOSPI		유통업	N	N	N	N	N	2775	25	2	0.91	31122575	11247	26.03	2750	2800	2750	3575	1925	2750	2767.19	0.53	0	1149	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	835	-1.58	1.46	12	0.04	-1753.00	1895.00	4350	20220715	-36.21	2360	20230503	17.58	4170	-33.45	20230517	2360	17.58	20230503	4350	-36.21	20220715	2360	17.58	20230503	N	069640	500	150 억	159187	N	N	2	N	N
160	20230704	100514	57	100.00	KOSPI		유통업	N	N	N	N	N	2795	45	2	1.64	17775580	6423	14.86	2750	2800	2750	3575	1925	2750	2767.49	0.53	0	1096	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	841	-1.59	1.47	12	0.02	-1753.00	1895.00	4350	20220715	-35.75	2360	20230503	18.43	4170	-32.97	20230517	2360	18.43	20230503	4350	-35.75	20220715	2360	18.43	20230503	N	069640	500	150 억	159187	N	N	2	N	N
161	20230704	090513	57	100.00	KOSPI		유통업	N	N	N	N	N	2765	15	2	0.55	1335000	484	1.12	2750	2775	2750	3575	1925	2750	2758.26	0.53	0	-216	2876	2812	2771	2707	2666	2845	2740	151	825	500	1810	5	1	30106502	832	-1.58	1.46	12	0.00	-1753.00	1895.00	4350	20220715	-36.44	2360	20230503	17.16	4170	-33.69	20230517	2360	17.16	20230503	4350	-36.44	20220715	2360	17.16	20230503	N	069640	500	150 억	159187	N	N	2	N	N
162	20230703	160505	57	100.00	KOSPI		유통업	N	N	N	N	N	2750	20	2	0.73	119029165	43211	62.41	2730	2835	2730	3545	1915	2730	2754.60	0.51	0	1889	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	828	-1.57	1.45	12	0.14	-1753.00	1895.00	4350	20220715	-36.78	2360	20230503	16.53	4170	-34.05	20230517	2360	16.53	20230503	4350	-36.78	20220715	2360	16.53	20230503	N	069640	500	150 억	153409	N	N	2	N	N
163	20230703	150511	57	100.00	KOSPI		유통업	N	N	N	N	N	2775	45	2	1.65	114350605	41511	59.95	2730	2835	2730	3545	1915	2730	2754.71	0.51	0	1498	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	835	-1.58	1.46	12	0.14	-1753.00	1895.00	4350	20220715	-36.21	2360	20230503	17.58	4170	-33.45	20230517	2360	17.58	20230503	4350	-36.21	20220715	2360	17.58	20230503	N	069640	500	150 억	153409	N	N	1	N	N
164	20230703	140512	57	100.00	KOSPI		유통업	N	N	N	N	N	2760	30	2	1.10	111801795	40588	58.62	2730	2835	2730	3545	1915	2730	2754.55	0.51	0	1751	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	831	-1.57	1.46	12	0.13	-1753.00	1895.00	4350	20220715	-36.55	2360	20230503	16.95	4170	-33.81	20230517	2360	16.95	20230503	4350	-36.55	20220715	2360	16.95	20230503	N	069640	500	150 억	153409	N	N	1	N	N
165	20230703	130509	57	100.00	KOSPI		유통업	N	N	N	N	N	2760	30	2	1.10	107002880	38844	56.10	2730	2835	2730	3545	1915	2730	2754.68	0.51	0	1109	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	831	-1.57	1.46	12	0.13	-1753.00	1895.00	4350	20220715	-36.55	2360	20230503	16.95	4170	-33.81	20230517	2360	16.95	20230503	4350	-36.55	20220715	2360	16.95	20230503	N	069640	500	150 억	153409	N	N	1	N	N
166	20230703	120514	57	100.00	KOSPI		유통업	N	N	N	N	N	2760	30	2	1.10	105318700	38236	55.22	2730	2835	2730	3545	1915	2730	2754.44	0.51	0	1173	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	831	-1.57	1.46	12	0.13	-1753.00	1895.00	4350	20220715	-36.55	2360	20230503	16.95	4170	-33.81	20230517	2360	16.95	20230503	4350	-36.55	20220715	2360	16.95	20230503	N	069640	500	150 억	153409	N	N	1	N	N
167	20230703	110509	57	100.00	KOSPI		유통업	N	N	N	N	N	2780	50	2	1.83	98196680	35641	51.47	2730	2835	2730	3545	1915	2730	2755.16	0.51	0	2309	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	837	-1.59	1.47	12	0.12	-1753.00	1895.00	4350	20220715	-36.09	2360	20230503	17.80	4170	-33.33	20230517	2360	17.80	20230503	4350	-36.09	20220715	2360	17.80	20230503	N	069640	500	150 억	153409	N	N	1	N	N
168	20230703	100502	57	100.00	KOSPI		유통업	N	N	N	N	N	2775	45	2	1.65	87611935	31818	45.95	2730	2835	2730	3545	1915	2730	2753.53	0.51	0	2859	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	835	-1.58	1.46	12	0.11	-1753.00	1895.00	4350	20220715	-36.21	2360	20230503	17.58	4170	-33.45	20230517	2360	17.58	20230503	4350	-36.21	20220715	2360	17.58	20230503	N	069640	500	150 억	153409	N	N	1	N	N
169	20230703	090506	57	100.00	KOSPI		유통업	N	N	N	N	N	2740	10	2	0.37	36115620	13219	19.09	2730	2775	2730	3545	1915	2730	2732.10	0.51	0	5180	2930	2830	2750	2650	2570	2790	2610	151	815	500	1800	5	1	30106502	825	-1.56	1.45	12	0.04	-1753.00	1895.00	4350	20220715	-37.01	2360	20230503	16.10	4170	-34.29	20230517	2360	16.10	20230503	4350	-37.01	20220715	2360	16.10	20230503	N	069640	500	150 억	153409	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History