KissMeData/002810/price/prices-20230701.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12610	-40	5	-0.32	119040250	9500	98.97	12800	12800	12470	16440	8860	12650	12530.55	17.57	0	-1611	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2329	4.33	0.49	12	0.05	2915.00	25637.00	13750	20220805	-8.29	12300	20230726	2.52	13660	-7.69	20230412	12300	2.52	20230726	13750	-8.29	20220805	12300	2.52	20230726	0.06	N	002810	500	92 억	3243925	N	N	2	N	N
3	20230731	150137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12560	-90	5	-0.71	116169340	9272	96.59	12800	12800	12470	16440	8860	12650	12529.05	17.57	0	-1469	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2319	4.31	0.49	12	0.05	2915.00	25637.00	13750	20220805	-8.65	12300	20230726	2.11	13660	-8.05	20230412	12300	2.11	20230726	13750	-8.65	20220805	12300	2.11	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
4	20230731	140137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12470	-180	5	-1.42	101889900	8136	84.76	12800	12800	12470	16440	8860	12650	12523.34	17.57	0	-683	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2303	4.28	0.49	12	0.04	2915.00	25637.00	13750	20220805	-9.31	12300	20230726	1.38	13660	-8.71	20230412	12300	1.38	20230726	13750	-9.31	20220805	12300	1.38	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
5	20230731	130136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12490	-160	5	-1.26	90052720	7187	74.87	12800	12800	12470	16440	8860	12650	12529.95	17.57	0	-785	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2307	4.28	0.49	12	0.04	2915.00	25637.00	13750	20220805	-9.16	12300	20230726	1.54	13660	-8.57	20230412	12300	1.54	20230726	13750	-9.16	20220805	12300	1.54	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
6	20230731	120139	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12470	-180	5	-1.42	75026190	5985	62.35	12800	12800	12470	16440	8860	12650	12535.70	17.57	0	-902	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2303	4.28	0.49	12	0.03	2915.00	25637.00	13750	20220805	-9.31	12300	20230726	1.38	13660	-8.71	20230412	12300	1.38	20230726	13750	-9.31	20220805	12300	1.38	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
7	20230731	110139	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12520	-130	5	-1.03	47405580	3778	39.36	12800	12800	12480	16440	8860	12650	12547.80	17.57	0	119	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2312	4.30	0.49	12	0.02	2915.00	25637.00	13750	20220805	-8.95	12300	20230726	1.79	13660	-8.35	20230412	12300	1.79	20230726	13750	-8.95	20220805	12300	1.79	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
8	20230731	100138	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12490	-160	5	-1.26	33400440	2659	27.70	12800	12800	12490	16440	8860	12650	12561.28	17.57	0	197	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2307	4.28	0.49	12	0.01	2915.00	25637.00	13750	20220805	-9.16	12300	20230726	1.54	13660	-8.57	20230412	12300	1.54	20230726	13750	-9.16	20220805	12300	1.54	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
9	20230731	090136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12800	150	2	1.19	128000	10	0.10	12800	12800	12800	16440	8860	12650	12800.00	17.57	0	4	13016	12832	12626	12442	12236	12925	12535	92	3790	500	9360	10	1	18466948	2364	4.39	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.91	12300	20230726	4.07	13660	-6.30	20230412	12300	4.07	20230726	13750	-6.91	20220805	12300	4.07	20230726	0.06	N	002810	500	92 억	3243925	N	N	8	N	N
10	20230728	160137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12650	190	2	1.52	120749940	9598	69.65	12510	12810	12420	16190	8730	12460	12580.72	17.58	0	927	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2336	4.34	0.49	12	0.05	2915.00	25637.00	13750	20220805	-8.00	12300	20230726	2.85	13660	-7.39	20230412	12300	2.85	20230726	13750	-8.00	20220805	12300	2.85	20230726	0.07	N	002810	500	92 억	3246389	N	N	8	N	N
11	20230728	150136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12730	270	2	2.17	94189040	7514	54.52	12510	12730	12420	16190	8730	12460	12535.14	17.58	0	1375	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2351	4.37	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.42	12300	20230726	3.50	13660	-6.81	20230412	12300	3.50	20230726	13750	-7.42	20220805	12300	3.50	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
12	20230728	140137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12530	70	2	0.56	67088680	5366	38.94	12510	12580	12420	16190	8730	12460	12502.55	17.58	0	1823	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2314	4.30	0.49	12	0.03	2915.00	25637.00	13750	20220805	-8.87	12300	20230726	1.87	13660	-8.27	20230412	12300	1.87	20230726	13750	-8.87	20220805	12300	1.87	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
13	20230728	130136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12540	80	2	0.64	62409770	4993	36.23	12510	12580	12420	16190	8730	12460	12499.45	17.58	0	1774	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2316	4.30	0.49	12	0.03	2915.00	25637.00	13750	20220805	-8.80	12300	20230726	1.95	13660	-8.20	20230412	12300	1.95	20230726	13750	-8.80	20220805	12300	1.95	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
14	20230728	120136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12510	50	2	0.40	51401760	4115	29.86	12510	12580	12420	16190	8730	12460	12491.31	17.58	0	1334	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2310	4.29	0.49	12	0.02	2915.00	25637.00	13750	20220805	-9.02	12300	20230726	1.71	13660	-8.42	20230412	12300	1.71	20230726	13750	-9.02	20220805	12300	1.71	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
15	20230728	110137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12520	60	2	0.48	27222190	2182	15.83	12510	12550	12420	16190	8730	12460	12475.80	17.58	0	796	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2312	4.30	0.49	12	0.01	2915.00	25637.00	13750	20220805	-8.95	12300	20230726	1.79	13660	-8.35	20230412	12300	1.79	20230726	13750	-8.95	20220805	12300	1.79	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
16	20230728	100136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12480	20	2	0.16	13124700	1052	7.63	12510	12510	12420	16190	8730	12460	12475.95	17.58	0	232	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2305	4.28	0.49	12	0.01	2915.00	25637.00	13750	20220805	-9.24	12300	20230726	1.46	13660	-8.64	20230412	12300	1.46	20230726	13750	-9.24	20220805	12300	1.46	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
17	20230728	090137	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12500	40	2	0.32	275170	22	0.16	12510	12510	12500	16190	8730	12460	12507.73	17.58	0	5	12606	12532	12416	12342	12226	12570	12380	92	3730	500	9220	10	1	18466948	2308	4.29	0.49	12	0.00	2915.00	25637.00	13750	20220805	-9.09	12300	20230726	1.63	13660	-8.49	20230412	12300	1.63	20230726	13750	-9.09	20220805	12300	1.63	20230726	0.07	N	002810	500	92 억	3246389	N	N	0	N	N
18	20230727	160136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12460	160	2	1.30	170707350	13781	45.77	12300	12490	12300	15990	8610	12300	12387.14	17.60	-4770	276	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2301	4.27	0.49	12	0.07	2915.00	25637.00	13750	20220805	-9.38	12300	20230727	1.30	13660	-8.78	20230412	12300	1.30	20230727	13750	-9.38	20220805	12300	1.30	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
19	20230727	150136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12430	130	2	1.06	157495660	12719	42.24	12300	12460	12300	15990	8610	12300	12382.71	17.60	-4770	176	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2295	4.26	0.48	12	0.07	2915.00	25637.00	13750	20220805	-9.60	12300	20230727	1.06	13660	-9.00	20230412	12300	1.06	20230727	13750	-9.60	20220805	12300	1.06	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
20	20230727	140136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12400	100	2	0.81	137632900	11121	36.93	12300	12430	12300	15990	8610	12300	12375.95	17.60	-4770	189	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2290	4.25	0.48	12	0.06	2915.00	25637.00	13750	20220805	-9.82	12300	20230727	0.81	13660	-9.22	20230412	12300	0.81	20230727	13750	-9.82	20220805	12300	0.81	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
21	20230727	130137	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12400	100	2	0.81	121731460	9838	32.67	12300	12430	12300	15990	8610	12300	12373.60	17.60	-4770	-213	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2290	4.25	0.48	12	0.05	2915.00	25637.00	13750	20220805	-9.82	12300	20230727	0.81	13660	-9.22	20230412	12300	0.81	20230727	13750	-9.82	20220805	12300	0.81	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
22	20230727	120137	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12400	100	2	0.81	98810690	7989	26.53	12300	12430	12300	15990	8610	12300	12368.34	17.60	-4770	-309	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2290	4.25	0.48	12	0.04	2915.00	25637.00	13750	20220805	-9.82	12300	20230727	0.81	13660	-9.22	20230412	12300	0.81	20230727	13750	-9.82	20220805	12300	0.81	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
23	20230727	110136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12380	80	2	0.65	77806590	6295	20.91	12300	12410	12300	15990	8610	12300	12360.06	17.60	-4770	-379	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2286	4.25	0.48	12	0.03	2915.00	25637.00	13750	20220805	-9.96	12300	20230727	0.65	13660	-9.37	20230412	12300	0.65	20230727	13750	-9.96	20220805	12300	0.65	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
24	20230727	100137	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12340	40	2	0.33	31959980	2591	8.60	12300	12400	12300	15990	8610	12300	12335.00	17.60	-4770	219	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2279	4.23	0.48	12	0.01	2915.00	25637.00	13750	20220805	-10.25	12300	20230727	0.33	13660	-9.66	20230412	12300	0.33	20230727	13750	-10.25	20220805	12300	0.33	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
25	20230727	090137	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12300	0	3	0.00	971700	79	0.26	12300	12300	12300	15990	8610	12300	12300.00	17.60	-4770	-2	12700	12500	12400	12200	12100	12450	12150	92	3690	500	9100	10	1	18466948	2271	4.22	0.48	12	0.00	2915.00	25637.00	13750	20220805	-10.55	12300	20230727	0.00	13660	-9.96	20230412	12300	0.00	20230727	13750	-10.55	20220805	12300	0.00	20230727	0.07	N	002810	500	92 억	3250974	N	N	0	N	N
26	20230726	160136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12300	-370	5	-2.92	373874360	30110	243.94	12590	12600	12300	16470	8870	12670	12416.95	17.63	0	-1085	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2271	4.22	0.48	12	0.16	2915.00	25637.00	13750	20220805	-10.55	12300	20230726	0.00	13660	-9.96	20230412	12300	0.00	20230726	13750	-10.55	20220805	12300	0.00	20230726	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
27	20230726	150137	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12330	-340	5	-2.68	347743180	27988	226.75	12590	12600	12300	16470	8870	12670	12424.72	17.63	0	-1368	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2277	4.23	0.48	12	0.15	2915.00	25637.00	13750	20220805	-10.33	12300	20230726	0.24	13660	-9.74	20230412	12300	0.24	20230726	13750	-10.33	20220805	12300	0.24	20230726	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
28	20230726	140137	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12380	-290	5	-2.29	298339480	23982	194.30	12590	12600	12330	16470	8870	12670	12440.14	17.63	0	-2328	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2286	4.25	0.48	12	0.13	2915.00	25637.00	13750	20220805	-9.96	12330	20230726	0.41	13660	-9.37	20230412	12330	0.41	20230726	13750	-9.96	20220805	12330	0.41	20230726	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
29	20230726	130136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12370	-300	5	-2.37	258915340	20789	168.43	12590	12600	12340	16470	8870	12670	12454.44	17.63	0	-3056	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2284	4.24	0.48	12	0.11	2915.00	25637.00	13750	20220805	-10.04	12340	20230726	0.24	13660	-9.44	20230412	12340	0.24	20230726	13750	-10.04	20220805	12340	0.24	20230726	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
30	20230726	120136	55	50.00	KOSPI	신저가	유통업	N	N	N	Y	50	N	12350	-320	5	-2.53	216213290	17343	140.51	12590	12600	12350	16470	8870	12670	12466.89	17.63	0	-2163	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2281	4.24	0.48	12	0.09	2915.00	25637.00	13750	20220805	-10.18	12350	20230726	0.00	13660	-9.59	20230412	12350	0.00	20230726	13750	-10.18	20220805	12350	0.00	20230726	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
31	20230726	110136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12390	-280	5	-2.21	174995390	14014	113.54	12590	12600	12370	16470	8870	12670	12487.18	17.63	0	-3094	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2288	4.25	0.48	12	0.08	2915.00	25637.00	13750	20220805	-9.89	12350	20220930	0.32	13660	-9.30	20230412	12350	0.32	20230103	13750	-9.89	20220805	12350	0.32	20220930	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
32	20230726	100136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12510	-160	5	-1.26	78269050	6252	50.65	12590	12600	12500	16470	8870	12670	12519.04	17.63	0	-596	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2310	4.29	0.49	12	0.03	2915.00	25637.00	13750	20220805	-9.02	12350	20220930	1.30	13660	-8.42	20230412	12350	1.30	20230103	13750	-9.02	20220805	12350	1.30	20220930	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
33	20230726	090136	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12600	-70	5	-0.55	553970	44	0.36	12590	12600	12590	16470	8870	12670	12590.23	17.63	0	-1	12836	12752	12676	12592	12516	12715	12555	92	3800	500	9370	10	1	18466948	2327	4.32	0.49	12	0.00	2915.00	25637.00	13750	20220805	-8.36	12350	20220930	2.02	13660	-7.76	20230412	12350	2.02	20230103	13750	-8.36	20220805	12350	2.02	20220930	0.07	N	002810	500	92 억	3255744	N	N	0	N	N
34	20230725	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	12670	-50	5	-0.39	156273370	12343	147.10	12710	12760	12600	16530	8910	12720	12660.89	17.62	0	2698	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2340	4.35	0.49	12	0.07	2915.00	25637.00	13750	20220805	-7.85	12350	20220930	2.59	13660	-7.25	20230412	12350	2.59	20230103	13750	-7.85	20220805	12350	2.59	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
35	20230725	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	12650	-70	5	-0.55	145975980	11528	137.39	12710	12760	12600	16530	8910	12720	12662.73	17.62	0	2702	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2336	4.34	0.49	12	0.06	2915.00	25637.00	13750	20220805	-8.00	12350	20220930	2.43	13660	-7.39	20230412	12350	2.43	20230103	13750	-8.00	20220805	12350	2.43	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
36	20230725	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	12660	-60	5	-0.47	81930500	6462	77.01	12710	12760	12640	16530	8910	12720	12678.81	17.62	0	1815	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2338	4.34	0.49	12	0.03	2915.00	25637.00	13750	20220805	-7.93	12350	20220930	2.51	13660	-7.32	20230412	12350	2.51	20230103	13750	-7.93	20220805	12350	2.51	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
37	20230725	130136	57	100.00	KOSPI		유통업	N	N	N	N		N	12670	-50	5	-0.39	59497590	4695	55.95	12710	12720	12640	16530	8910	12720	12672.54	17.62	0	1727	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2340	4.35	0.49	12	0.03	2915.00	25637.00	13750	20220805	-7.85	12350	20220930	2.59	13660	-7.25	20230412	12350	2.59	20230103	13750	-7.85	20220805	12350	2.59	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
38	20230725	120136	57	100.00	KOSPI		유통업	N	N	N	N		N	12690	-30	5	-0.24	43922620	3465	41.29	12710	12720	12640	16530	8910	12720	12676.08	17.62	0	1260	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2343	4.35	0.49	12	0.02	2915.00	25637.00	13750	20220805	-7.71	12350	20220930	2.75	13660	-7.10	20230412	12350	2.75	20230103	13750	-7.71	20220805	12350	2.75	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
39	20230725	110136	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	-40	5	-0.31	32619490	2574	30.68	12710	12720	12640	16530	8910	12720	12672.68	17.62	0	625	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2342	4.35	0.49	12	0.01	2915.00	25637.00	13750	20220805	-7.78	12350	20220930	2.67	13660	-7.17	20230412	12350	2.67	20230103	13750	-7.78	20220805	12350	2.67	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
40	20230725	100136	57	100.00	KOSPI		유통업	N	N	N	N		N	12710	-10	5	-0.08	14956070	1179	14.05	12710	12720	12640	16530	8910	12720	12685.39	17.62	0	-57	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2347	4.36	0.50	12	0.01	2915.00	25637.00	13750	20220805	-7.56	12350	20220930	2.91	13660	-6.95	20230412	12350	2.91	20230103	13750	-7.56	20220805	12350	2.91	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
41	20230725	090136	57	100.00	KOSPI		유통업	N	N	N	N		N	12710	-10	5	-0.08	266910	21	0.25	12710	12710	12710	16530	8910	12720	12710.00	17.62	0	0	12826	12772	12696	12642	12566	12735	12605	92	3810	500	9410	10	1	18466948	2347	4.36	0.50	12	0.00	2915.00	25637.00	13750	20220805	-7.56	12350	20220930	2.91	13660	-6.95	20230412	12350	2.91	20230103	13750	-7.56	20220805	12350	2.91	20220930	0.07	N	002810	500	92 억	3254743	N	N	0	N	N
42	20230724	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	12720	-30	5	-0.24	106366210	8391	104.76	12740	12750	12620	16570	8930	12750	12676.22	17.62	0	656	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2349	4.36	0.50	12	0.05	2915.00	25637.00	13750	20220805	-7.49	12350	20220930	3.00	13660	-6.88	20230412	12350	3.00	20230103	13750	-7.49	20220805	12350	3.00	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
43	20230724	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	12690	-60	5	-0.47	100134910	7900	98.63	12740	12750	12620	16570	8930	12750	12675.31	17.62	0	504	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2343	4.35	0.49	12	0.04	2915.00	25637.00	13750	20220805	-7.71	12350	20220930	2.75	13660	-7.10	20230412	12350	2.75	20230103	13750	-7.71	20220805	12350	2.75	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
44	20230724	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	-20	5	-0.16	90702600	7157	89.35	12740	12740	12620	16570	8930	12750	12673.27	17.62	0	593	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2351	4.37	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.42	12350	20220930	3.08	13660	-6.81	20230412	12350	3.08	20230103	13750	-7.42	20220805	12350	3.08	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
45	20230724	130135	57	100.00	KOSPI		유통업	N	N	N	N		N	12680	-70	5	-0.55	85800040	6771	84.53	12740	12740	12620	16570	8930	12750	12671.69	17.62	0	450	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2342	4.35	0.49	12	0.04	2915.00	25637.00	13750	20220805	-7.78	12350	20220930	2.67	13660	-7.17	20230412	12350	2.67	20230103	13750	-7.78	20220805	12350	2.67	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
46	20230724	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	12640	-110	5	-0.86	75037150	5922	73.93	12740	12740	12620	16570	8930	12750	12670.91	17.62	0	499	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2334	4.34	0.49	12	0.03	2915.00	25637.00	13750	20220805	-8.07	12350	20220930	2.35	13660	-7.47	20230412	12350	2.35	20230103	13750	-8.07	20220805	12350	2.35	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
47	20230724	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	12700	-50	5	-0.39	37646000	2968	37.05	12740	12740	12660	16570	8930	12750	12683.96	17.62	0	-251	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2345	4.36	0.50	12	0.02	2915.00	25637.00	13750	20220805	-7.64	12350	20220930	2.83	13660	-7.03	20230412	12350	2.83	20230103	13750	-7.64	20220805	12350	2.83	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
48	20230724	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	12690	-60	5	-0.47	26817860	2114	26.39	12740	12740	12660	16570	8930	12750	12685.84	17.62	0	-595	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2343	4.35	0.49	12	0.01	2915.00	25637.00	13750	20220805	-7.71	12350	20220930	2.75	13660	-7.10	20230412	12350	2.75	20230103	13750	-7.71	20220805	12350	2.75	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
49	20230724	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	12690	-60	5	-0.47	5678660	447	5.58	12740	12740	12690	16570	8930	12750	12703.94	17.62	0	-30	12890	12820	12760	12690	12630	12790	12660	92	3820	500	9430	10	1	18466948	2343	4.35	0.49	12	0.00	2915.00	25637.00	13750	20220805	-7.71	12350	20220930	2.75	13660	-7.10	20230412	12350	2.75	20230103	13750	-7.71	20220805	12350	2.75	20220930	0.07	N	002810	500	92 억	3254497	N	N	0	N	N
50	20230721	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	12750	-40	5	-0.31	101918910	8002	79.43	12780	12830	12700	16620	8960	12790	12736.68	17.62	0	1368	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2355	4.37	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.27	12350	20220930	3.24	13660	-6.66	20230412	12350	3.24	20230103	13750	-7.27	20220805	12350	3.24	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
51	20230721	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	-60	5	-0.47	92256190	7244	71.91	12780	12830	12700	16620	8960	12790	12735.53	17.62	0	1340	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2351	4.37	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.42	12350	20220930	3.08	13660	-6.81	20230412	12350	3.08	20230103	13750	-7.42	20220805	12350	3.08	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
52	20230721	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	-60	5	-0.47	87270540	6853	68.03	12780	12830	12700	16620	8960	12790	12734.65	17.62	0	1162	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2351	4.37	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.42	12350	20220930	3.08	13660	-6.81	20230412	12350	3.08	20230103	13750	-7.42	20220805	12350	3.08	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
53	20230721	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	12760	-30	5	-0.23	72608780	5702	56.60	12780	12830	12700	16620	8960	12790	12733.91	17.62	0	1210	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2356	4.38	0.50	12	0.03	2915.00	25637.00	13750	20220805	-7.20	12350	20220930	3.32	13660	-6.59	20230412	12350	3.32	20230103	13750	-7.20	20220805	12350	3.32	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
54	20230721	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	-20	5	-0.16	48584000	3812	37.84	12780	12830	12700	16620	8960	12790	12745.02	17.62	0	1201	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2358	4.38	0.50	12	0.02	2915.00	25637.00	13750	20220805	-7.13	12350	20220930	3.40	13660	-6.52	20230412	12350	3.40	20230103	13750	-7.13	20220805	12350	3.40	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
55	20230721	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	12830	40	2	0.31	29685610	2328	23.11	12780	12830	12700	16620	8960	12790	12751.55	17.62	0	519	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2369	4.40	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.69	12350	20220930	3.89	13660	-6.08	20230412	12350	3.89	20230103	13750	-6.69	20220805	12350	3.89	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
56	20230721	100135	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-10	5	-0.08	20049120	1575	15.63	12780	12780	12700	16620	8960	12790	12729.60	17.62	0	386	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2360	4.38	0.50	12	0.01	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
57	20230721	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-10	5	-0.08	166140	13	0.13	12780	12780	12780	16620	8960	12790	12780.00	17.62	0	-1	13023	12906	12803	12686	12583	12855	12635	92	3830	500	9460	10	1	18466948	2360	4.38	0.50	12	0.00	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.07	N	002810	500	92 억	3254419	N	N	7	N	N
58	20230720	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	12790	-50	5	-0.39	128372400	10074	111.75	12920	12920	12700	16690	8990	12840	12742.53	17.63	0	1267	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2362	4.39	0.50	12	0.05	2915.00	25637.00	13750	20220805	-6.98	12350	20220930	3.56	13660	-6.37	20230412	12350	3.56	20230103	13750	-6.98	20220805	12350	3.56	20220930	0.07	N	002810	500	92 억	3255506	N	N	7	N	N
59	20230720	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	-70	5	-0.55	122989440	9653	107.08	12920	12920	12700	16690	8990	12840	12741.06	17.63	0	1184	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2358	4.38	0.50	12	0.05	2915.00	25637.00	13750	20220805	-7.13	12350	20220930	3.40	13660	-6.52	20230412	12350	3.40	20230103	13750	-7.13	20220805	12350	3.40	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
60	20230720	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	12710	-130	5	-1.01	116189530	9119	101.15	12920	12920	12700	16690	8990	12840	12741.48	17.63	0	1045	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2347	4.36	0.50	12	0.05	2915.00	25637.00	13750	20220805	-7.56	12350	20220930	2.91	13660	-6.95	20230412	12350	2.91	20230103	13750	-7.56	20220805	12350	2.91	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
61	20230720	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	12740	-100	5	-0.78	68768360	5391	59.80	12920	12920	12730	16690	8990	12840	12756.14	17.63	0	1464	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2353	4.37	0.50	12	0.03	2915.00	25637.00	13750	20220805	-7.35	12350	20220930	3.16	13660	-6.73	20230412	12350	3.16	20230103	13750	-7.35	20220805	12350	3.16	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
62	20230720	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	12750	-90	5	-0.70	52528030	4117	45.67	12920	12920	12740	16690	8990	12840	12758.81	17.63	0	1270	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2355	4.37	0.50	12	0.02	2915.00	25637.00	13750	20220805	-7.27	12350	20220930	3.24	13660	-6.66	20230412	12350	3.24	20230103	13750	-7.27	20220805	12350	3.24	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
63	20230720	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	12750	-90	5	-0.70	36153650	2833	31.43	12920	12920	12740	16690	8990	12840	12761.61	17.63	0	818	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2355	4.37	0.50	12	0.02	2915.00	25637.00	13750	20220805	-7.27	12350	20220930	3.24	13660	-6.66	20230412	12350	3.24	20230103	13750	-7.27	20220805	12350	3.24	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
64	20230720	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	12810	-30	5	-0.23	20143110	1579	17.52	12920	12920	12740	16690	8990	12840	12756.88	17.63	0	302	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2366	4.39	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.84	12350	20220930	3.72	13660	-6.22	20230412	12350	3.72	20230103	13750	-6.84	20220805	12350	3.72	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
65	20230720	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	80	2	0.62	129200	10	0.11	12920	12920	12920	16690	8990	12840	12920.00	17.63	0	-1	12980	12910	12830	12760	12680	12870	12720	92	3850	500	9500	10	1	18466948	2386	4.43	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.04	12350	20220930	4.62	13660	-5.42	20230412	12350	4.62	20230103	13750	-6.04	20220805	12350	4.62	20220930	0.07	N	002810	500	92 억	3255506	N	N	6	N	N
66	20230719	160136	57	100.00	KOSPI		유통업	N	N	N	N		N	12840	70	2	0.55	115449580	9015	102.82	12850	12900	12750	16600	8940	12770	12806.39	17.64	0	2849	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2371	4.40	0.50	12	0.05	2915.00	25637.00	13750	20220805	-6.62	12350	20220930	3.97	13660	-6.00	20230412	12350	3.97	20230103	13750	-6.62	20220805	12350	3.97	20220930	0.04	N	002810	500	92 억	3257532	N	N	6	N	N
67	20230719	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	12870	100	2	0.78	103964210	8119	92.60	12850	12900	12750	16600	8940	12770	12805.05	17.64	0	2338	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2377	4.42	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.40	12350	20220930	4.21	13660	-5.78	20230412	12350	4.21	20230103	13750	-6.40	20220805	12350	4.21	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
68	20230719	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	12810	40	2	0.31	96926240	7571	86.35	12850	12900	12750	16600	8940	12770	12802.30	17.64	0	1982	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2366	4.39	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.84	12350	20220930	3.72	13660	-6.22	20230412	12350	3.72	20230103	13750	-6.84	20220805	12350	3.72	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
69	20230719	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	12810	40	2	0.31	86027610	6721	76.65	12850	12900	12750	16600	8940	12770	12799.82	17.64	0	1705	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2366	4.39	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.84	12350	20220930	3.72	13660	-6.22	20230412	12350	3.72	20230103	13750	-6.84	20220805	12350	3.72	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
70	20230719	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	80	2	0.63	72288540	5648	64.42	12850	12900	12750	16600	8940	12770	12798.96	17.64	0	1039	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2373	4.41	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
71	20230719	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	12820	50	2	0.39	64621000	5050	57.60	12850	12900	12750	16600	8940	12770	12796.24	17.64	0	729	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2367	4.40	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.76	12350	20220930	3.81	13660	-6.15	20230412	12350	3.81	20230103	13750	-6.76	20220805	12350	3.81	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
72	20230719	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	12820	50	2	0.39	14570740	1142	13.02	12850	12850	12750	16600	8940	12770	12758.97	17.64	0	16	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2367	4.40	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.76	12350	20220930	3.81	13660	-6.15	20230412	12350	3.81	20230103	13750	-6.76	20220805	12350	3.81	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
73	20230719	090135	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	80	2	0.63	141350	11	0.13	12850	12850	12850	16600	8940	12770	12850.00	17.64	0	1	13063	12916	12813	12666	12563	12865	12615	92	3830	500	9440	10	1	18466948	2373	4.41	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3257532	N	N	32	N	N
74	20230718	160135	57	100.00	KOSPI		유통업	N	N	N	N		N	12770	-110	5	-0.85	111863770	8768	85.90	12880	12960	12710	16740	9020	12880	12757.75	17.65	0	-1218	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2358	4.38	0.50	12	0.05	2915.00	25637.00	13750	20220805	-7.13	12350	20220930	3.40	13660	-6.52	20230412	12350	3.40	20230103	13750	-7.13	20220805	12350	3.40	20220930	0.04	N	002810	500	92 억	3259792	N	N	32	N	N
75	20230718	150135	57	100.00	KOSPI		유통업	N	N	N	N		N	12790	-90	5	-0.70	99859730	7830	76.71	12880	12920	12710	16740	9020	12880	12753.48	17.65	0	-1161	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2362	4.39	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.98	12350	20220930	3.56	13660	-6.37	20230412	12350	3.56	20230103	13750	-6.98	20220805	12350	3.56	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
76	20230718	140134	57	100.00	KOSPI		유통업	N	N	N	N		N	12760	-120	5	-0.93	91236180	7155	70.10	12880	12920	12710	16740	9020	12880	12751.39	17.65	0	-1252	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2356	4.38	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.20	12350	20220930	3.32	13660	-6.59	20230412	12350	3.32	20230103	13750	-7.20	20220805	12350	3.32	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
77	20230718	130134	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	-150	5	-1.16	83499490	6548	64.15	12880	12920	12710	16740	9020	12880	12751.91	17.65	0	-1484	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2351	4.37	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.42	12350	20220930	3.08	13660	-6.81	20230412	12350	3.08	20230103	13750	-7.42	20220805	12350	3.08	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
78	20230718	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-100	5	-0.78	69935420	5485	53.74	12880	12920	12710	16740	9020	12880	12750.30	17.65	0	-1390	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2360	4.38	0.50	12	0.03	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
79	20230718	110135	57	100.00	KOSPI		유통업	N	N	N	N		N	12710	-170	5	-1.32	51658160	4050	39.68	12880	12920	12710	16740	9020	12880	12755.10	17.65	0	-1377	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2347	4.36	0.50	12	0.02	2915.00	25637.00	13750	20220805	-7.56	12350	20220930	2.91	13660	-6.95	20230412	12350	2.91	20230103	13750	-7.56	20220805	12350	2.91	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
80	20230718	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	12760	-120	5	-0.93	20761220	1624	15.91	12880	12920	12750	16740	9020	12880	12784.00	17.65	0	-517	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2356	4.38	0.50	12	0.01	2915.00	25637.00	13750	20220805	-7.20	12350	20220930	3.32	13660	-6.59	20230412	12350	3.32	20230103	13750	-7.20	20220805	12350	3.32	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
81	20230718	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	40	2	0.31	206320	16	0.16	12880	12920	12880	16740	9020	12880	12895.00	17.65	0	6	12973	12926	12853	12806	12733	12950	12830	92	3860	500	9530	10	1	18466948	2386	4.43	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.04	12350	20220930	4.62	13660	-5.42	20230412	12350	4.62	20230103	13750	-6.04	20220805	12350	4.62	20220930	0.04	N	002810	500	92 억	3259792	N	N	48	N	N
82	20230717	160134	57	100.00	KOSPI		유통업	N	N	N	N		N	12880	30	2	0.23	131066550	10207	78.15	12850	12900	12780	16700	9000	12850	12840.78	17.68	0	-244	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2379	4.42	0.50	12	0.06	2915.00	25637.00	13750	20220805	-6.33	12350	20220930	4.29	13660	-5.71	20230412	12350	4.29	20230103	13750	-6.33	20220805	12350	4.29	20220930	0.04	N	002810	500	92 억	3264068	N	N	48	N	N
83	20230717	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	12820	-30	5	-0.23	121962790	9498	72.72	12850	12900	12800	16700	9000	12850	12840.89	17.68	0	-128	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2367	4.40	0.50	12	0.05	2915.00	25637.00	13750	20220805	-6.76	12350	20220930	3.81	13660	-6.15	20230412	12350	3.81	20230103	13750	-6.76	20220805	12350	3.81	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
84	20230717	140135	57	100.00	KOSPI		유통업	N	N	N	N		N	12860	10	2	0.08	98314230	7651	58.58	12850	12900	12800	16700	9000	12850	12849.85	17.68	0	-900	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2375	4.41	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.47	12350	20220930	4.13	13660	-5.86	20230412	12350	4.13	20230103	13750	-6.47	20220805	12350	4.13	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
85	20230717	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	12890	40	2	0.31	64835950	5043	38.61	12850	12900	12830	16700	9000	12850	12856.62	17.68	0	-548	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2380	4.42	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.25	12350	20220930	4.37	13660	-5.64	20230412	12350	4.37	20230103	13750	-6.25	20220805	12350	4.37	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
86	20230717	120135	57	100.00	KOSPI		유통업	N	N	N	N		N	12870	20	2	0.16	43522550	3387	25.93	12850	12900	12830	16700	9000	12850	12849.88	17.68	0	-78	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2377	4.42	0.50	12	0.02	2915.00	25637.00	13750	20220805	-6.40	12350	20220930	4.21	13660	-5.78	20230412	12350	4.21	20230103	13750	-6.40	20220805	12350	4.21	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
87	20230717	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	12830	-20	5	-0.16	2287530	178	1.36	12850	12900	12830	16700	9000	12850	12851.29	17.68	0	-72	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2369	4.40	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.69	12350	20220930	3.89	13660	-6.08	20230412	12350	3.89	20230103	13750	-6.69	20220805	12350	3.89	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
88	20230717	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	12870	20	2	0.16	1735600	135	1.03	12850	12900	12830	16700	9000	12850	12856.30	17.68	0	-66	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2377	4.42	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.40	12350	20220930	4.21	13660	-5.78	20230412	12350	4.21	20230103	13750	-6.40	20220805	12350	4.21	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
89	20230717	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	0	3	0.00	424050	33	0.25	12850	12850	12850	16700	9000	12850	12850.00	17.68	0	0	13030	12940	12830	12740	12630	12985	12785	92	3850	500	9500	10	1	18466948	2373	4.41	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3264068	N	N	16	N	N
90	20230714	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	0	3	0.00	167176740	13061	138.98	12840	12920	12720	16700	9000	12850	12799.03	17.68	0	-1786	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2373	4.41	0.50	12	0.07	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3264962	N	N	16	N	N
91	20230714	150134	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	0	3	0.00	155834730	12179	129.59	12840	12920	12720	16700	9000	12850	12794.60	17.68	0	-2197	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2373	4.41	0.50	12	0.07	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
92	20230714	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	0	3	0.00	116945050	9159	97.46	12840	12850	12720	16700	9000	12850	12766.79	17.68	0	-2590	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2373	4.41	0.50	12	0.05	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
93	20230714	130133	57	100.00	KOSPI		유통업	N	N	N	N		N	12830	-20	5	-0.16	101764210	7973	84.84	12840	12840	12720	16700	9000	12850	12761.74	17.68	0	-3124	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2369	4.40	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.69	12350	20220930	3.89	13660	-6.08	20230412	12350	3.89	20230103	13750	-6.69	20220805	12350	3.89	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
94	20230714	120134	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	-50	5	-0.39	96410080	7555	80.39	12840	12840	12720	16700	9000	12850	12759.07	17.68	0	-3329	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2364	4.39	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220805	12350	3.64	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
95	20230714	110133	57	100.00	KOSPI		유통업	N	N	N	N		N	12730	-120	5	-0.93	75658150	5927	63.07	12840	12840	12720	16700	9000	12850	12762.52	17.68	0	-2688	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2351	4.37	0.50	12	0.03	2915.00	25637.00	13750	20220805	-7.42	12350	20220930	3.08	13660	-6.81	20230412	12350	3.08	20230103	13750	-7.42	20220805	12350	3.08	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
96	20230714	100134	57	100.00	KOSPI		유통업	N	N	N	N		N	12750	-100	5	-0.78	32558700	2545	27.08	12840	12840	12750	16700	9000	12850	12789.19	17.68	0	-1490	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2355	4.37	0.50	12	0.01	2915.00	25637.00	13750	20220805	-7.27	12350	20220930	3.24	13660	-6.66	20230412	12350	3.24	20230103	13750	-7.27	20220805	12350	3.24	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
97	20230714	090134	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	-50	5	-0.39	5240240	408	4.34	12840	12840	12800	16700	9000	12850	12839.33	17.68	0	-86	13010	12930	12840	12760	12670	12970	12800	92	3850	500	9500	10	1	18466948	2364	4.39	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220805	12350	3.64	20220930	0.04	N	002810	500	92 억	3264962	N	N	177	N	N
98	20230713	160133	57	100.00	KOSPI		유통업	N	N	N	N		N	12850	10	2	0.08	117885920	9197	118.59	12840	12920	12750	16690	8990	12840	12817.87	17.68	0	-1309	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2373	4.41	0.50	12	0.05	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3264670	N	N	177	N	N
99	20230713	150132	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-60	5	-0.47	105809200	8255	106.45	12840	12920	12750	16690	8990	12840	12817.59	17.68	0	-1271	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2360	4.38	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
100	20230713	140133	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	-40	5	-0.31	81416480	6348	81.86	12840	12920	12750	16690	8990	12840	12825.53	17.68	0	11	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2364	4.39	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220805	12350	3.64	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
101	20230713	130132	57	100.00	KOSPI		유통업	N	N	N	N		N	12860	20	2	0.16	66185120	5160	66.54	12840	12920	12750	16690	8990	12840	12826.57	17.68	0	787	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2375	4.41	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.47	12350	20220930	4.13	13660	-5.86	20230412	12350	4.13	20230103	13750	-6.47	20220805	12350	4.13	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
102	20230713	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	12860	20	2	0.16	63396140	4943	63.74	12840	12920	12750	16690	8990	12840	12825.44	17.68	0	722	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2375	4.41	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.47	12350	20220930	4.13	13660	-5.86	20230412	12350	4.13	20230103	13750	-6.47	20220805	12350	4.13	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
103	20230713	110134	57	100.00	KOSPI		유통업	N	N	N	N		N	12840	0	3	0.00	55516070	4330	55.83	12840	12920	12750	16690	8990	12840	12821.26	17.68	0	492	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2371	4.40	0.50	12	0.02	2915.00	25637.00	13750	20220805	-6.62	12350	20220930	3.97	13660	-6.00	20230412	12350	3.97	20230103	13750	-6.62	20220805	12350	3.97	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
104	20230713	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	12830	-10	5	-0.08	41156170	3212	41.42	12840	12920	12750	16690	8990	12840	12813.25	17.68	0	54	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2369	4.40	0.50	12	0.02	2915.00	25637.00	13750	20220805	-6.69	12350	20220930	3.89	13660	-6.08	20230412	12350	3.89	20230103	13750	-6.69	20220805	12350	3.89	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
105	20230713	090128	57	100.00	KOSPI		유통업	N	N	N	N		N	12880	40	2	0.31	231320	18	0.23	12840	12880	12840	16690	8990	12840	12851.11	17.68	0	5	12960	12900	12830	12770	12700	12865	12735	92	3850	500	9500	10	1	18466948	2379	4.42	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.33	12350	20220930	4.29	13660	-5.71	20230412	12350	4.29	20230103	13750	-6.33	20220805	12350	4.29	20220930	0.04	N	002810	500	92 억	3264670	N	N	17	N	N
106	20230712	160132	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12840	40	2	0.31	99279700	7755	40.33	12890	12890	12760	16640	8960	12800	12802.02	17.68	0	5	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2371	4.40	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.62	12350	20220930	3.97	13660	-6.00	20230412	12350	3.97	20230103	13750	-6.62	20220805	12350	3.97	20220930	0.04	N	002810	500	92 억	3265873	N	N	17	N	N
107	20230712	150133	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12850	50	2	0.39	92018360	7189	37.39	12890	12890	12760	16640	8960	12800	12799.88	17.68	0	27	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2373	4.41	0.50	12	0.04	2915.00	25637.00	13750	20220805	-6.55	12350	20220930	4.05	13660	-5.93	20230412	12350	4.05	20230103	13750	-6.55	20220805	12350	4.05	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
108	20230712	140131	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12770	-30	5	-0.23	84095480	6571	34.17	12890	12890	12760	16640	8960	12800	12797.97	17.68	0	99	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2358	4.38	0.50	12	0.04	2915.00	25637.00	13750	20220805	-7.13	12350	20220930	3.40	13660	-6.52	20230412	12350	3.40	20230103	13750	-7.13	20220805	12350	3.40	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
109	20230712	130133	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12780	-20	5	-0.16	72723020	5681	29.54	12890	12890	12760	16640	8960	12800	12801.09	17.68	0	-80	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2360	4.38	0.50	12	0.03	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
110	20230712	120132	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12780	-20	5	-0.16	61083540	4770	24.81	12890	12890	12760	16640	8960	12800	12805.77	17.68	0	-221	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2360	4.38	0.50	12	0.03	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
111	20230712	110133	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12800	0	3	0.00	50012390	3904	20.30	12890	12890	12760	16640	8960	12800	12810.55	17.68	0	-547	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2364	4.39	0.50	12	0.02	2915.00	25637.00	13750	20220805	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220805	12350	3.64	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
112	20230712	100133	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12770	-30	5	-0.23	30982240	2416	12.56	12890	12890	12770	16640	8960	12800	12823.77	17.68	0	-796	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2358	4.38	0.50	12	0.01	2915.00	25637.00	13750	20220805	-7.13	12350	20220930	3.40	13660	-6.52	20230412	12350	3.40	20230103	13750	-7.13	20220805	12350	3.40	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
113	20230712	090133	55	50.00	KOSPI		유통업	N	N	N	Y	50	N	12890	90	2	0.70	244910	19	0.10	12890	12890	12890	16640	8960	12800	12890.00	17.68	0	-1	13026	12912	12846	12732	12666	12880	12700	92	3840	500	9470	10	1	18466948	2380	4.42	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.25	12350	20220930	4.37	13660	-5.64	20230412	12350	4.37	20230103	13750	-6.25	20220805	12350	4.37	20220930	0.04	N	002810	500	92 억	3265873	N	N	27	N	N
114	20230711	160132	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	-240	5	-1.84	246752100	19223	295.47	12920	12960	12780	16950	9130	13040	12836.63	17.70	0	-5440	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2364	4.39	0.50	12	0.10	2915.00	25637.00	13750	20220805	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220805	12350	3.64	20220930	0.04	N	002810	500	92 억	3268660	N	N	27	N	N
115	20230711	150130	57	100.00	KOSPI		유통업	N	N	N	N		N	12780	-260	5	-1.99	237291460	18484	284.11	12920	12960	12780	16950	9130	13040	12837.67	17.70	0	-5327	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2360	4.38	0.50	12	0.10	2915.00	25637.00	13750	20220805	-7.05	12350	20220930	3.48	13660	-6.44	20230412	12350	3.48	20230103	13750	-7.05	20220805	12350	3.48	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
116	20230711	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	12820	-220	5	-1.69	201172710	15661	240.72	12920	12960	12790	16950	9130	13040	12845.46	17.70	0	-5088	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2367	4.40	0.50	12	0.08	2915.00	25637.00	13750	20220805	-6.76	12350	20220930	3.81	13660	-6.15	20230412	12350	3.81	20230103	13750	-6.76	20220805	12350	3.81	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
117	20230711	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	12830	-210	5	-1.61	161340670	12552	192.93	12920	12960	12800	16950	9130	13040	12853.78	17.70	0	-4464	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2369	4.40	0.50	12	0.07	2915.00	25637.00	13750	20220805	-6.69	12350	20220930	3.89	13660	-6.08	20230412	12350	3.89	20230103	13750	-6.69	20220805	12350	3.89	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
118	20230711	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	12800	-240	5	-1.84	152302470	11847	182.09	12920	12960	12800	16950	9130	13040	12855.78	17.70	0	-4552	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2364	4.39	0.50	12	0.06	2915.00	25637.00	13750	20220805	-6.91	12350	20220930	3.64	13660	-6.30	20230412	12350	3.64	20230103	13750	-6.91	20220805	12350	3.64	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
119	20230711	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	12820	-220	5	-1.69	119486890	9287	142.75	12920	12960	12800	16950	9130	13040	12866.04	17.70	0	-2971	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2367	4.40	0.50	12	0.05	2915.00	25637.00	13750	20220805	-6.76	12350	20220930	3.81	13660	-6.15	20230412	12350	3.81	20230103	13750	-6.76	20220805	12350	3.81	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
120	20230711	100133	57	100.00	KOSPI		유통업	N	N	N	N		N	12890	-150	5	-1.15	39194350	3038	46.70	12920	12960	12870	16950	9130	13040	12901.37	17.70	0	-1698	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2380	4.42	0.50	12	0.02	2915.00	25637.00	13750	20220805	-6.25	12350	20220930	4.37	13660	-5.64	20230412	12350	4.37	20230103	13750	-6.25	20220805	12350	4.37	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
121	20230711	090132	57	100.00	KOSPI		유통업	N	N	N	N		N	12910	-130	5	-1.00	1266340	98	1.51	12920	12940	12910	16950	9130	13040	12921.84	17.70	0	-34	13180	13110	13000	12930	12820	13055	12875	92	3910	500	9640	10	1	18466948	2384	4.43	0.50	12	0.00	2915.00	25637.00	13750	20220805	-6.11	12350	20220930	4.53	13660	-5.49	20230412	12350	4.53	20230103	13750	-6.11	20220805	12350	4.53	20220930	0.04	N	002810	500	92 억	3268660	N	N	0	N	N
122	20230710	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	13040	40	2	0.31	84138710	6506	121.47	13070	13070	12890	16900	9100	13000	12932.35	17.70	0	2024	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2408	4.47	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.16	12350	20220930	5.59	13660	-4.54	20230412	12350	5.59	20230103	13750	-5.16	20220805	12350	5.59	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
123	20230710	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	12980	-20	5	-0.15	77216050	5974	111.54	13070	13070	12890	16900	9100	13000	12925.35	17.70	0	1672	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2397	4.45	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.60	12350	20220930	5.10	13660	-4.98	20230412	12350	5.10	20230103	13750	-5.60	20220805	12350	5.10	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
124	20230710	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	12910	-90	5	-0.69	68136130	5272	98.43	13070	13070	12890	16900	9100	13000	12924.15	17.70	0	1422	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2384	4.43	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.11	12350	20220930	4.53	13660	-5.49	20230412	12350	4.53	20230103	13750	-6.11	20220805	12350	4.53	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
125	20230710	130130	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	-80	5	-0.62	60826530	4706	87.86	13070	13070	12890	16900	9100	13000	12925.31	17.70	0	1165	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2386	4.43	0.50	12	0.03	2915.00	25637.00	13750	20220805	-6.04	12350	20220930	4.62	13660	-5.42	20230412	12350	4.62	20230103	13750	-6.04	20220805	12350	4.62	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
126	20230710	120132	57	100.00	KOSPI		유통업	N	N	N	N		N	12960	-40	5	-0.31	42530930	3290	61.43	13070	13070	12890	16900	9100	13000	12927.33	17.70	0	899	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2393	4.45	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.75	12350	20220930	4.94	13660	-5.12	20230412	12350	4.94	20230103	13750	-5.75	20220805	12350	4.94	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
127	20230710	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	12910	-90	5	-0.69	34754690	2689	50.21	13070	13070	12890	16900	9100	13000	12924.76	17.70	0	567	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2384	4.43	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.11	12350	20220930	4.53	13660	-5.49	20230412	12350	4.53	20230103	13750	-6.11	20220805	12350	4.53	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
128	20230710	100131	57	100.00	KOSPI		유통업	N	N	N	N		N	12920	-80	5	-0.62	13834400	1069	19.96	13070	13070	12920	16900	9100	13000	12941.44	17.70	0	80	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2386	4.43	0.50	12	0.01	2915.00	25637.00	13750	20220805	-6.04	12350	20220930	4.62	13660	-5.42	20230412	12350	4.62	20230103	13750	-6.04	20220805	12350	4.62	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
129	20230710	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	13070	70	2	0.54	143770	11	0.21	13070	13070	13070	16900	9100	13000	13070.00	17.70	0	1	13086	13042	12986	12942	12886	13015	12915	92	3900	500	9620	10	1	18466948	2414	4.48	0.51	12	0.00	2915.00	25637.00	13750	20220805	-4.95	12350	20220930	5.83	13660	-4.32	20230412	12350	5.83	20230103	13750	-4.95	20220805	12350	5.83	20220930	0.04	N	002810	500	92 억	3267796	N	N	2	N	N
130	20230707	160130	57	100.00	KOSPI		유통업	N	N	N	N		N	13000	-70	5	-0.54	69552380	5356	53.96	13030	13030	12930	16990	9150	13070	12985.88	17.70	0	667	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2401	4.46	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.04	N	002810	500	92 억	3268522	N	N	2	N	N
131	20230707	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	13020	-50	5	-0.38	51484860	3966	39.96	13030	13030	12930	16990	9150	13070	12981.56	17.70	0	-131	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2404	4.47	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.31	12350	20220930	5.43	13660	-4.69	20230412	12350	5.43	20230103	13750	-5.31	20220805	12350	5.43	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
132	20230707	140132	57	100.00	KOSPI		유통업	N	N	N	N		N	12940	-130	5	-0.99	46495770	3582	36.09	13030	13030	12930	16990	9150	13070	12980.39	17.70	0	-153	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2390	4.44	0.50	12	0.02	2915.00	25637.00	13750	20220805	-5.89	12350	20220930	4.78	13660	-5.27	20230412	12350	4.78	20230103	13750	-5.89	20220805	12350	4.78	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
133	20230707	130132	57	100.00	KOSPI		유통업	N	N	N	N		N	13010	-60	5	-0.46	39670730	3055	30.78	13030	13030	12930	16990	9150	13070	12985.51	17.70	0	-82	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2403	4.46	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.38	12350	20220930	5.34	13660	-4.76	20230412	12350	5.34	20230103	13750	-5.38	20220805	12350	5.34	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
134	20230707	120131	57	100.00	KOSPI		유통업	N	N	N	N		N	12960	-110	5	-0.84	37904490	2919	29.41	13030	13030	12930	16990	9150	13070	12985.44	17.70	0	-116	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2393	4.45	0.51	12	0.02	2915.00	25637.00	13750	20220805	-5.75	12350	20220930	4.94	13660	-5.12	20230412	12350	4.94	20230103	13750	-5.75	20220805	12350	4.94	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
135	20230707	110132	57	100.00	KOSPI		유통업	N	N	N	N		N	12930	-140	5	-1.07	30376870	2339	23.56	13030	13030	12930	16990	9150	13070	12987.12	17.70	0	-148	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2388	4.44	0.50	12	0.01	2915.00	25637.00	13750	20220805	-5.96	12350	20220930	4.70	13660	-5.34	20230412	12350	4.70	20230103	13750	-5.96	20220805	12350	4.70	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
136	20230707	100132	57	100.00	KOSPI		유통업	N	N	N	N		N	13000	-70	5	-0.54	8305010	639	6.44	13030	13030	12940	16990	9150	13070	12996.89	17.70	0	-69	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2401	4.46	0.51	12	0.00	2915.00	25637.00	13750	20220805	-5.45	12350	20220930	5.26	13660	-4.83	20230412	12350	5.26	20230103	13750	-5.45	20220805	12350	5.26	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
137	20230707	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	13030	-40	5	-0.31	169390	13	0.13	13030	13030	13030	16990	9150	13070	13030.00	17.70	0	3	13216	13142	13026	12952	12836	13085	12895	92	3920	500	9670	10	1	18466948	2406	4.47	0.51	12	0.00	2915.00	25637.00	13750	20220805	-5.24	12350	20220930	5.51	13660	-4.61	20230412	12350	5.51	20230103	13750	-5.24	20220805	12350	5.51	20220930	0.04	N	002810	500	92 억	3268522	N	N	15	N	N
138	20230706	160130	57	100.00	KOSPI		유통업	N	N	N	N		N	13070	-110	5	-0.83	128769940	9918	150.36	13100	13100	12910	17130	9230	13180	12983.37	17.71	0	-807	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2414	4.48	0.51	12	0.05	2915.00	25637.00	13750	20220805	-4.95	12350	20220930	5.83	13660	-4.32	20230412	12350	5.83	20230103	13750	-4.95	20220805	12350	5.83	20220930	0.04	N	002810	500	92 억	3270348	N	N	15	N	N
139	20230706	150131	57	100.00	KOSPI		유통업	N	N	N	N		N	13040	-140	5	-1.06	111178220	8567	129.88	13100	13100	12910	17130	9230	13180	12977.50	17.71	0	-1227	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2408	4.47	0.51	12	0.05	2915.00	25637.00	13750	20220805	-5.16	12350	20220930	5.59	13660	-4.54	20230412	12350	5.59	20230103	13750	-5.16	20220805	12350	5.59	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
140	20230706	140131	57	100.00	KOSPI		유통업	N	N	N	N		N	12970	-210	5	-1.59	101318330	7808	118.37	13100	13100	12910	17130	9230	13180	12976.22	17.71	0	-1212	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2395	4.45	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.67	12350	20220930	5.02	13660	-5.05	20230412	12350	5.02	20230103	13750	-5.67	20220805	12350	5.02	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
141	20230706	130131	57	100.00	KOSPI		유통업	N	N	N	N		N	12980	-200	5	-1.52	93605500	7213	109.35	13100	13100	12910	17130	9230	13180	12977.33	17.71	0	-1249	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2397	4.45	0.51	12	0.04	2915.00	25637.00	13750	20220805	-5.60	12350	20220930	5.10	13660	-4.98	20230412	12350	5.10	20230103	13750	-5.60	20220805	12350	5.10	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
142	20230706	120131	57	100.00	KOSPI		유통업	N	N	N	N		N	12930	-250	5	-1.90	88602810	6827	103.50	13100	13100	12910	17130	9230	13180	12978.29	17.71	0	-1299	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2388	4.44	0.50	12	0.04	2915.00	25637.00	13750	20220805	-5.96	12350	20220930	4.70	13660	-5.34	20230412	12350	4.70	20230103	13750	-5.96	20220805	12350	4.70	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
143	20230706	110131	57	100.00	KOSPI		유통업	N	N	N	N		N	12950	-230	5	-1.75	70934290	5460	82.78	13100	13100	12940	17130	9230	13180	12991.63	17.71	0	-1126	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2391	4.44	0.51	12	0.03	2915.00	25637.00	13750	20220805	-5.82	12350	20220930	4.86	13660	-5.20	20230412	12350	4.86	20230103	13750	-5.82	20220805	12350	4.86	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
144	20230706	100130	57	100.00	KOSPI		유통업	N	N	N	N		N	12990	-190	5	-1.44	36020980	2770	42.00	13100	13100	12950	17130	9230	13180	13003.96	17.71	0	-1452	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2399	4.46	0.51	12	0.01	2915.00	25637.00	13750	20220805	-5.53	12350	20220930	5.18	13660	-4.90	20230412	12350	5.18	20230103	13750	-5.53	20220805	12350	5.18	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
145	20230706	090131	57	100.00	KOSPI		유통업	N	N	N	N		N	13050	-130	5	-0.99	6032660	462	7.00	13100	13100	13010	17130	9230	13180	13057.71	17.71	0	-22	13273	13226	13193	13146	13113	13210	13130	92	3950	500	9750	10	1	18466948	2410	4.48	0.51	12	0.00	2915.00	25637.00	13750	20220805	-5.09	12350	20220930	5.67	13660	-4.47	20230412	12350	5.67	20230103	13750	-5.09	20220805	12350	5.67	20220930	0.04	N	002810	500	92 억	3270348	N	N	2	N	N
146	20230705	160131	57	100.00	KOSPI		유통업	N	N	N	N		N	13180	-70	5	-0.53	86972020	6596	102.26	13240	13240	13160	17220	9280	13250	13185.57	17.71	0	-364	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2434	4.52	0.51	12	0.04	2915.00	25637.00	13750	20220805	-4.15	12350	20220930	6.72	13660	-3.51	20230412	12350	6.72	20230103	13750	-4.15	20220805	12350	6.72	20220930	0.04	N	002810	500	92 억	3271285	N	N	2	N	N
147	20230705	150130	57	100.00	KOSPI		유통업	N	N	N	N		N	13170	-80	5	-0.60	78333120	5940	92.09	13240	13240	13160	17220	9280	13250	13187.39	17.71	0	-564	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2432	4.52	0.51	12	0.03	2915.00	25637.00	13750	20220805	-4.22	12350	20220930	6.64	13660	-3.59	20230412	12350	6.64	20230103	13750	-4.22	20220805	12350	6.64	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
148	20230705	140130	57	100.00	KOSPI		유통업	N	N	N	N		N	13190	-60	5	-0.45	66084210	5010	77.67	13240	13240	13160	17220	9280	13250	13190.46	17.71	0	-805	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2436	4.52	0.51	12	0.03	2915.00	25637.00	13750	20220805	-4.07	12350	20220930	6.80	13660	-3.44	20230412	12350	6.80	20230103	13750	-4.07	20220805	12350	6.80	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
149	20230705	130129	57	100.00	KOSPI		유통업	N	N	N	N		N	13190	-60	5	-0.45	63221980	4793	74.31	13240	13240	13160	17220	9280	13250	13190.48	17.71	0	-804	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2436	4.52	0.51	12	0.03	2915.00	25637.00	13750	20220805	-4.07	12350	20220930	6.80	13660	-3.44	20230412	12350	6.80	20230103	13750	-4.07	20220805	12350	6.80	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
150	20230705	120130	57	100.00	KOSPI		유통업	N	N	N	N		N	13190	-60	5	-0.45	45423490	3444	53.40	13240	13240	13160	17220	9280	13250	13189.17	17.71	0	-966	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2436	4.52	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.07	12350	20220930	6.80	13660	-3.44	20230412	12350	6.80	20230103	13750	-4.07	20220805	12350	6.80	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
151	20230705	110130	57	100.00	KOSPI		유통업	N	N	N	N		N	13200	-50	5	-0.38	41821840	3171	49.16	13240	13240	13160	17220	9280	13250	13188.85	17.71	0	-1016	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2438	4.53	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
152	20230705	100130	57	100.00	KOSPI		유통업	N	N	N	N		N	13210	-40	5	-0.30	3686170	279	4.33	13240	13240	13170	17220	9280	13250	13212.08	17.71	0	47	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2439	4.53	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.93	12350	20220930	6.96	13660	-3.29	20230412	12350	6.96	20230103	13750	-3.93	20220805	12350	6.96	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
153	20230705	090130	57	100.00	KOSPI		유통업	N	N	N	N		N	13200	-50	5	-0.38	304360	23	0.36	13240	13240	13200	17220	9280	13250	13233.04	17.71	0	3	13396	13322	13246	13172	13096	13285	13135	92	3970	500	9800	10	1	18466948	2438	4.53	0.51	12	0.00	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.04	N	002810	500	92 억	3271285	N	N	1	N	N
154	20230704	160130	57	100.00	KOSPI		유통업	N	N	N	N		N	13250	-20	5	-0.15	79354790	6009	42.42	13320	13320	13170	17250	9290	13270	13205.99	17.71	0	1678	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2447	4.55	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.64	12350	20220930	7.29	13660	-3.00	20230412	12350	7.29	20230103	13750	-3.64	20220805	12350	7.29	20220930	0.03	N	002810	500	92 억	3271135	N	N	1	N	N
155	20230704	150129	57	100.00	KOSPI		유통업	N	N	N	N		N	13240	-30	5	-0.23	47361250	3584	25.30	13320	13320	13180	17250	9290	13270	13214.63	17.71	0	1030	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2445	4.54	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.71	12350	20220930	7.21	13660	-3.07	20230412	12350	7.21	20230103	13750	-3.71	20220805	12350	7.21	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
156	20230704	140130	57	100.00	KOSPI		유통업	N	N	N	N		N	13200	-70	5	-0.53	31035770	2347	16.57	13320	13320	13190	17250	9290	13270	13223.59	17.71	0	645	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2438	4.53	0.51	12	0.01	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
157	20230704	130129	57	100.00	KOSPI		유통업	N	N	N	N		N	13210	-60	5	-0.45	30652790	2318	16.37	13320	13320	13190	17250	9290	13270	13223.81	17.71	0	630	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2439	4.53	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.93	12350	20220930	6.96	13660	-3.29	20230412	12350	6.96	20230103	13750	-3.93	20220805	12350	6.96	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
158	20230704	120130	57	100.00	KOSPI		유통업	N	N	N	N		N	13210	-60	5	-0.45	27722800	2096	14.80	13320	13320	13190	17250	9290	13270	13226.53	17.71	0	654	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2439	4.53	0.52	12	0.01	2915.00	25637.00	13750	20220805	-3.93	12350	20220930	6.96	13660	-3.29	20230412	12350	6.96	20230103	13750	-3.93	20220805	12350	6.96	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
159	20230704	110128	57	100.00	KOSPI		유통업	N	N	N	N		N	13270	0	3	0.00	6340950	478	3.37	13320	13320	13230	17250	9290	13270	13265.59	17.71	0	40	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2451	4.55	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.49	12350	20220930	7.45	13660	-2.86	20230412	12350	7.45	20230103	13750	-3.49	20220805	12350	7.45	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
160	20230704	100129	57	100.00	KOSPI		유통업	N	N	N	N		N	13280	10	2	0.08	3105010	234	1.65	13320	13320	13230	17250	9290	13270	13269.27	17.71	0	31	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2452	4.56	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.42	12350	20220930	7.53	13660	-2.78	20230412	12350	7.53	20230103	13750	-3.42	20220805	12350	7.53	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
161	20230704	090129	57	100.00	KOSPI		유통업	N	N	N	N		N	13320	50	2	0.38	146520	11	0.08	13320	13320	13320	17250	9290	13270	13320.00	17.71	0	1	13356	13312	13236	13192	13116	13275	13155	92	3980	500	9810	10	1	18466948	2460	4.57	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.13	12350	20220930	7.85	13660	-2.49	20230412	12350	7.85	20230103	13750	-3.13	20220805	12350	7.85	20220930	0.03	N	002810	500	92 억	3271135	N	N	58	N	N
162	20230703	160129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13270	-20	5	-0.15	187159830	14164	120.26	13280	13280	13160	17270	9310	13290	13213.77	17.72	0	3454	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2451	4.55	0.52	12	0.08	2915.00	25637.00	13750	20220805	-3.49	12350	20220930	7.45	13660	-2.86	20230412	12350	7.45	20230103	13750	-3.49	20220805	12350	7.45	20220930	0.03	N	002810	500	92 억	3271900	N	N	58	N	N
163	20230703	150129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13220	-70	5	-0.53	139093460	10536	89.45	13280	13280	13160	17270	9310	13290	13201.73	17.72	0	3518	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2441	4.54	0.52	12	0.06	2915.00	25637.00	13750	20220805	-3.85	12350	20220930	7.04	13660	-3.22	20230412	12350	7.04	20230103	13750	-3.85	20220805	12350	7.04	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N
164	20230703	140129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13200	-90	5	-0.68	126453460	9580	81.34	13280	13280	13160	17270	9310	13290	13199.73	17.72	0	3284	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2438	4.53	0.51	12	0.05	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N
165	20230703	130128	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13230	-60	5	-0.45	77906070	5898	50.08	13280	13280	13180	17270	9310	13290	13208.90	17.72	0	2309	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2443	4.54	0.52	12	0.03	2915.00	25637.00	13750	20220805	-3.78	12350	20220930	7.13	13660	-3.15	20230412	12350	7.13	20230103	13750	-3.78	20220805	12350	7.13	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N
166	20230703	120128	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13250	-40	5	-0.30	58197520	4406	37.41	13280	13280	13180	17270	9310	13290	13208.70	17.72	0	1513	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2447	4.55	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.64	12350	20220930	7.29	13660	-3.00	20230412	12350	7.29	20230103	13750	-3.64	20220805	12350	7.29	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N
167	20230703	110129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13250	-40	5	-0.30	45669820	3458	29.36	13280	13280	13180	17270	9310	13290	13207.00	17.72	0	1059	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2447	4.55	0.52	12	0.02	2915.00	25637.00	13750	20220805	-3.64	12350	20220930	7.29	13660	-3.00	20230412	12350	7.29	20230103	13750	-3.64	20220805	12350	7.29	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N
168	20230703	100129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13200	-90	5	-0.68	38609650	2925	24.83	13280	13280	13180	17270	9310	13290	13199.88	17.72	0	731	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2438	4.53	0.51	12	0.02	2915.00	25637.00	13750	20220805	-4.00	12350	20220930	6.88	13660	-3.37	20230412	12350	6.88	20230103	13750	-4.00	20220805	12350	6.88	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N
169	20230703	090129	00	50.00	KOSPI		유통업	N	N	N	N	50	N	13220	-70	5	-0.53	1126400	85	0.72	13280	13280	13220	17270	9310	13290	13251.76	17.72	0	-6	13456	13372	13266	13182	13076	13320	13130	92	3980	500	9830	10	1	18466948	2441	4.54	0.52	12	0.00	2915.00	25637.00	13750	20220805	-3.85	12350	20220930	7.04	13660	-3.22	20230412	12350	7.04	20230103	13750	-3.85	20220805	12350	7.04	20220930	0.03	N	002810	500	92 억	3271900	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History