KissMeData/011810/price/prices-20230801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

79 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	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	marketWarningCode	shortOverheated
2	20230831	160301	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
3	20230831	150339	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
4	20230831	140352	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
5	20230831	130346	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
6	20230831	120350	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
7	20230831	110505	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
8	20230831	100416	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
9	20230831	090322	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.32	N	011810	2500	770 억	334168	N	N	0	N	02	N
10	20230830	160302	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
11	20230830	150331	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
12	20230830	140352	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
13	20230830	130338	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
14	20230830	120345	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
15	20230830	110456	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
16	20230830	100404	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
17	20230830	090318	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	45383	40816	37083	32516	28783	38950	30650	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.33	N	011810	2500	770 억	334168	N	N	0	N	02	N
18	20230829	160259	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	36250	1250	2	3.57	503464703800	13585041	126.32	37850	41650	33350	45500	24500	35000	37061.95	3.09	-633765	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	11175	-76.48	20.58	12	44.07	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
19	20230829	150334	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	35100	100	2	0.29	475830003700	12800890	119.02	37850	41650	33350	45500	24500	35000	37171.66	3.09	-614107	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	10821	-74.05	19.93	12	41.52	-474.00	1761.00	41650	20230829	-15.73	2925	20220926	1100.00	41650	-15.73	20230829	4285	719.14	20230316	41650	-15.73	20230829	2925	1100.00	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
20	20230829	140356	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	35000	0	3	0.00	443358955950	11891396	110.57	37850	41650	33350	45500	24500	35000	37284.04	3.09	-549551	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	10790	-73.84	19.88	12	38.57	-474.00	1761.00	41650	20230829	-15.97	2925	20220926	1096.58	41650	-15.97	20230829	4285	716.80	20230316	41650	-15.97	20230829	2925	1096.58	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
21	20230829	130342	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	36000	1000	2	2.86	414493851500	11076932	102.99	37850	41650	33350	45500	24500	35000	37419.58	3.09	-488000	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	11098	-75.95	20.44	12	35.93	-474.00	1761.00	41650	20230829	-13.57	2925	20220926	1130.77	41650	-13.57	20230829	4285	740.14	20230316	41650	-13.57	20230829	2925	1130.77	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
22	20230829	120351	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	34350	-650	5	-1.86	350100118350	9293529	86.41	37850	41650	33350	45500	24500	35000	37671.42	3.09	-357089	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	10590	-72.47	19.51	12	30.15	-474.00	1761.00	41650	20230829	-17.53	2925	20220926	1074.36	41650	-17.53	20230829	4285	701.63	20230316	41650	-17.53	20230829	2925	1074.36	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
23	20230829	110545	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	36400	1400	2	4.00	273411984950	7071341	65.75	37850	41650	35550	45500	24500	35000	38664.86	3.09	-367967	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	11222	-76.79	20.67	12	22.94	-474.00	1761.00	41650	20230829	-12.61	2925	20220926	1144.44	41650	-12.61	20230829	4285	749.47	20230316	41650	-12.61	20230829	2925	1144.44	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
24	20230829	100413	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	37550	2550	2	7.29	219633712000	5596992	52.04	37850	41650	36700	45500	24500	35000	39241.48	3.09	-310091	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	11576	-79.22	21.32	12	18.15	-474.00	1761.00	41650	20230829	-9.84	2925	20220926	1183.76	41650	-9.84	20230829	4285	776.31	20230316	41650	-9.84	20230829	2925	1183.76	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
25	20230829	090253	53	100.00	KOSPI	신고가	유통업	N	N	N	N	N	39850	4850	2	13.86	44442600150	1147034	10.67	37850	40100	37500	45500	24500	35000	38746.08	3.09	-48779	39866	37432	32566	30132	25266	38650	31350	771	10500	2500	0	50	1	30828959	12285	-84.07	22.63	12	3.72	-474.00	1761.00	40100	20230829	-0.62	2925	20220926	1262.39	40100	-0.62	20230829	4285	829.99	20230316	40100	-0.62	20230829	2925	1262.39	20220926	0.38	N	011810	2500	770 억	953618	N	N	0	N	02	N
26	20230828	160253	53	100.00	KOSPI		유통업	N	N	N	N	N	35000	8050	1	29.87	348272982900	10744622	237.74	28000	35000	27700	35000	18900	26950	32413.21	2.77	80905	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	10790	-73.84	19.88	12	34.85	-474.00	1761.00	36500	20230822	-4.11	2925	20220926	1096.58	36500	-4.11	20230822	4285	716.80	20230316	36500	-4.11	20230822	2925	1096.58	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
27	20230828	150255	53	100.00	KOSPI		유통업	N	N	N	N	N	34800	7850	2	29.13	344099781200	10625292	235.10	28000	35000	27700	35000	18900	26950	32385.19	2.77	80165	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	10728	-73.42	19.76	12	34.47	-474.00	1761.00	36500	20230822	-4.66	2925	20220926	1089.74	36500	-4.66	20230822	4285	712.14	20230316	36500	-4.66	20230822	2925	1089.74	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
28	20230828	140256	53	100.00	KOSPI		유통업	N	N	N	N	N	34650	7700	2	28.57	301344196600	9396275	207.91	28000	35000	27700	35000	18900	26950	32070.84	2.77	21545	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	10682	-73.10	19.68	12	30.48	-474.00	1761.00	36500	20230822	-5.07	2925	20220926	1084.62	36500	-5.07	20230822	4285	708.63	20230316	36500	-5.07	20230822	2925	1084.62	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
29	20230828	130259	53	100.00	KOSPI		유통업	N	N	N	N	N	33900	6950	2	25.79	270805630400	8497499	188.02	28000	35000	27700	35000	18900	26950	31869.11	2.77	26764	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	10451	-71.52	19.25	12	27.56	-474.00	1761.00	36500	20230822	-7.12	2925	20220926	1058.97	36500	-7.12	20230822	4285	691.13	20230316	36500	-7.12	20230822	2925	1058.97	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
30	20230828	120256	53	100.00	KOSPI		유통업	N	N	N	N	N	34250	7300	2	27.09	225377876850	7182169	158.92	28000	34500	27700	35000	18900	26950	31380.46	2.77	36638	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	10559	-72.26	19.45	12	23.30	-474.00	1761.00	36500	20230822	-6.16	2925	20220926	1070.94	36500	-6.16	20230822	4285	699.30	20230316	36500	-6.16	20230822	2925	1070.94	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
31	20230828	110254	53	100.00	KOSPI		유통업	N	N	N	N	N	32750	5800	2	21.52	183317511550	5935022	131.32	28000	33700	27700	35000	18900	26950	30887.70	2.77	-62139	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	10096	-69.09	18.60	12	19.25	-474.00	1761.00	36500	20230822	-10.27	2925	20220926	1019.66	36500	-10.27	20230822	4285	664.29	20230316	36500	-10.27	20230822	2925	1019.66	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
32	20230828	100250	53	100.00	KOSPI		유통업	N	N	N	N	N	30600	3650	2	13.54	94650422050	3197331	70.75	28000	30900	27700	35000	18900	26950	29603.30	2.77	-34761	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	9434	-64.56	17.38	12	10.37	-474.00	1761.00	36500	20230822	-16.16	2925	20220926	946.15	36500	-16.16	20230822	4285	614.12	20230316	36500	-16.16	20230822	2925	946.15	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
33	20230828	090256	53	100.00	KOSPI		유통업	N	N	N	N	N	29500	2550	2	9.46	9691795600	338680	7.49	28000	29500	27800	35000	18900	26950	28618.50	2.77	-28032	29250	28100	26650	25500	24050	28675	26075	771	8050	2500	0	50	1	30828959	9095	-62.24	16.75	12	1.10	-474.00	1761.00	36500	20230822	-19.18	2925	20220926	908.55	36500	-19.18	20230822	4285	588.45	20230316	36500	-19.18	20230822	2925	908.55	20220926	0.48	N	011810	2500	770 억	853373	N	N	1	N	02	N
34	20230825	160254	53	100.00	KOSPI		유통업	N	N	N	N	N	26950	0	3	0.00	118262083850	4453862	64.11	25500	27800	25200	35000	18900	26950	26551.92	2.63	86440	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8308	-56.86	15.30	12	14.45	-474.00	1761.00	36500	20230822	-26.16	2925	20220926	821.37	36500	-26.16	20230822	4285	528.94	20230316	36500	-26.16	20230822	2925	821.37	20220926	0.49	N	011810	2500	770 억	809463	N	N	1	N	02	N
35	20230825	150255	53	100.00	KOSPI		유통업	N	N	N	N	N	26900	-50	5	-0.19	112555961450	4242643	61.07	25500	27800	25200	35000	18900	26950	26529.61	2.63	97125	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8293	-56.75	15.28	12	13.76	-474.00	1761.00	36500	20230822	-26.30	2925	20220926	819.66	36500	-26.30	20230822	4285	527.77	20230316	36500	-26.30	20230822	2925	819.66	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
36	20230825	140254	53	100.00	KOSPI		유통업	N	N	N	N	N	27100	150	2	0.56	96878393700	3658708	52.66	25500	27800	25200	35000	18900	26950	26478.77	2.63	64582	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8355	-57.17	15.39	12	11.87	-474.00	1761.00	36500	20230822	-25.75	2925	20220926	826.50	36500	-25.75	20230822	4285	532.44	20230316	36500	-25.75	20230822	2925	826.50	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
37	20230825	130254	53	100.00	KOSPI		유통업	N	N	N	N	N	26650	-300	5	-1.11	89360772500	3378776	48.64	25500	27800	25200	35000	18900	26950	26447.58	2.63	58001	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8216	-56.22	15.13	12	10.96	-474.00	1761.00	36500	20230822	-26.99	2925	20220926	811.11	36500	-26.99	20230822	4285	521.94	20230316	36500	-26.99	20230822	2925	811.11	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
38	20230825	120255	53	100.00	KOSPI		유통업	N	N	N	N	N	26450	-500	5	-1.86	74791379100	2838114	40.85	25500	27800	25200	35000	18900	26950	26352.35	2.63	100885	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8154	-55.80	15.02	12	9.21	-474.00	1761.00	36500	20230822	-27.53	2925	20220926	804.27	36500	-27.53	20230822	4285	517.27	20230316	36500	-27.53	20230822	2925	804.27	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
39	20230825	110255	53	100.00	KOSPI		유통업	N	N	N	N	N	26250	-700	5	-2.60	61836362250	2350528	33.83	25500	27800	25200	35000	18900	26950	26307.25	2.63	115937	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8093	-55.38	14.91	12	7.62	-474.00	1761.00	36500	20230822	-28.08	2925	20220926	797.44	36500	-28.08	20230822	4285	512.60	20230316	36500	-28.08	20230822	2925	797.44	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
40	20230825	100254	53	100.00	KOSPI		유통업	N	N	N	N	N	25650	-1300	5	-4.82	52622370550	1995905	28.73	25500	27800	25200	35000	18900	26950	26364.97	2.63	44499	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	7908	-54.11	14.57	12	6.47	-474.00	1761.00	36500	20230822	-29.73	2925	20220926	776.92	36500	-29.73	20230822	4285	498.60	20230316	36500	-29.73	20230822	2925	776.92	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
41	20230825	090255	53	100.00	KOSPI		유통업	N	N	N	N	N	26450	-500	5	-1.86	6059047050	234106	3.37	25500	26900	25500	35000	18900	26950	25878.54	2.63	24012	33883	30416	27733	24266	21583	29075	22925	771	8050	2500	0	50	1	30828959	8154	-55.80	15.02	12	0.76	-474.00	1761.00	36500	20230822	-27.53	2925	20220926	804.27	36500	-27.53	20230822	4285	517.27	20230316	36500	-27.53	20230822	2925	804.27	20220926	0.49	N	011810	2500	770 억	809463	N	N	2	N	02	N
42	20230824	160252	53	100.00	KOSPI		유통업	N	N	N	N	N	26950	-3000	5	-10.02	183261196650	6795483	136.87	31150	31200	25050	38900	21000	29950	26967.96	2.36	83309	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8308	-56.86	15.30	12	22.04	-474.00	1761.00	36500	20230822	-26.16	2925	20220926	821.37	36500	-26.16	20230822	4285	528.94	20230316	36500	-26.16	20230822	2925	821.37	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
43	20230824	150251	53	100.00	KOSPI		유통업	N	N	N	N	N	27100	-2850	5	-9.52	175450792850	6502011	130.95	31150	31200	25050	38900	21000	29950	26983.93	2.36	73662	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8355	-57.17	15.39	12	21.09	-474.00	1761.00	36500	20230822	-25.75	2925	20220926	826.50	36500	-25.75	20230822	4285	532.44	20230316	36500	-25.75	20230822	2925	826.50	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
44	20230824	140253	53	100.00	KOSPI		유통업	N	N	N	N	N	26400	-3550	5	-11.85	162287828000	6012271	121.09	31150	31200	25050	38900	21000	29950	26992.60	2.36	70825	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8139	-55.70	14.99	12	19.50	-474.00	1761.00	36500	20230822	-27.67	2925	20220926	802.56	36500	-27.67	20230822	4285	516.10	20230316	36500	-27.67	20230822	2925	802.56	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
45	20230824	130253	53	100.00	KOSPI		유통업	N	N	N	N	N	26100	-3850	5	-12.85	150905557450	5580842	112.40	31150	31200	25050	38900	21000	29950	27039.75	2.36	72320	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8046	-55.06	14.82	12	18.10	-474.00	1761.00	36500	20230822	-28.49	2925	20220926	792.31	36500	-28.49	20230822	4285	509.10	20230316	36500	-28.49	20230822	2925	792.31	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
46	20230824	120254	53	100.00	KOSPI		유통업	N	N	N	N	N	25250	-4700	5	-15.69	103664149700	3782211	76.18	31150	31200	25250	38900	21000	29950	27408.12	2.36	84168	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	7784	-53.27	14.34	12	12.27	-474.00	1761.00	36500	20230822	-30.82	2925	20220926	763.25	36500	-30.82	20230822	4285	489.26	20230316	36500	-30.82	20230822	2925	763.25	20220926	0.55	N	011810	2500	770 억	726153	Y	N	2	N	02	N
47	20230824	110253	53	100.00	KOSPI		유통업	N	N	N	N	N	27100	-2850	5	-9.52	67229803650	2388707	48.11	31150	31200	26600	38900	21000	29950	28144.60	2.36	6083	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8355	-57.17	15.39	12	7.75	-474.00	1761.00	36500	20230822	-25.75	2925	20220926	826.50	36500	-25.75	20230822	4285	532.44	20230316	36500	-25.75	20230822	2925	826.50	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
48	20230824	100253	53	100.00	KOSPI		유통업	N	N	N	N	N	28550	-1400	5	-4.67	38283701750	1328505	26.76	31150	31200	28000	38900	21000	29950	28816.84	2.36	-23662	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8802	-60.23	16.21	12	4.31	-474.00	1761.00	36500	20230822	-21.78	2925	20220926	876.07	36500	-21.78	20230822	4285	566.28	20230316	36500	-21.78	20230822	2925	876.07	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
49	20230824	090254	53	100.00	KOSPI		유통업	N	N	N	N	N	28700	-1250	5	-4.17	6132188150	201244	4.05	31150	31200	28500	38900	21000	29950	30472.28	2.36	-16631	35550	32750	30600	27800	25650	31675	26725	771	8950	2500	0	50	1	30828959	8848	-60.55	16.30	12	0.65	-474.00	1761.00	36500	20230822	-21.37	2925	20220926	881.20	36500	-21.37	20230822	4285	569.78	20230316	36500	-21.37	20230822	2925	881.20	20220926	0.55	N	011810	2500	770 억	726153	N	N	2	N	02	N
50	20230823	160251	53	100.00	KOSPI		유통업	N	N	N	N	N	29950	-2600	5	-7.99	149168003700	4836028	53.65	31000	33400	28450	42300	22800	32550	30844.70	1.67	207017	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9233	-63.19	17.01	12	15.69	-474.00	1761.00	36500	20230822	-17.95	2925	20220926	923.93	36500	-17.95	20230822	4285	598.95	20230316	36500	-17.95	20230822	2925	923.93	20220926	0.56	N	011810	2500	770 억	516208	N	N	2	N	02	N
51	20230823	150252	53	100.00	KOSPI		유통업	N	N	N	N	N	29350	-3200	5	-9.83	135874778800	4382493	48.62	31000	33400	29100	42300	22800	32550	31002.33	1.67	136285	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9048	-61.92	16.67	12	14.22	-474.00	1761.00	36500	20230822	-19.59	2925	20220926	903.42	36500	-19.59	20230822	4285	584.95	20230316	36500	-19.59	20230822	2925	903.42	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
52	20230823	140254	53	100.00	KOSPI		유통업	N	N	N	N	N	30050	-2500	5	-7.68	114573279350	3666037	40.67	31000	33400	29250	42300	22800	32550	31250.96	1.67	131329	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9264	-63.40	17.06	12	11.89	-474.00	1761.00	36500	20230822	-17.67	2925	20220926	927.35	36500	-17.67	20230822	4285	601.28	20230316	36500	-17.67	20230822	2925	927.35	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
53	20230823	130252	53	100.00	KOSPI		유통업	N	N	N	N	N	31350	-1200	5	-3.69	83485228750	2640768	29.29	31000	33400	30000	42300	22800	32550	31612.33	1.67	117854	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9665	-66.14	17.80	12	8.57	-474.00	1761.00	36500	20230822	-14.11	2925	20220926	971.79	36500	-14.11	20230822	4285	631.62	20230316	36500	-14.11	20230822	2925	971.79	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
54	20230823	120253	53	100.00	KOSPI		유통업	N	N	N	N	N	32200	-350	5	-1.08	73323959450	2323100	25.77	31000	33400	30000	42300	22800	32550	31560.98	1.67	104883	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9927	-67.93	18.29	12	7.54	-474.00	1761.00	36500	20230822	-11.78	2925	20220926	1000.85	36500	-11.78	20230822	4285	651.46	20230316	36500	-11.78	20230822	2925	1000.85	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
55	20230823	110252	53	100.00	KOSPI		유통업	N	N	N	N	N	31500	-1050	5	-3.23	66360946600	2104180	23.34	31000	33400	30000	42300	22800	32550	31535.41	1.67	35909	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9711	-66.46	17.89	12	6.83	-474.00	1761.00	36500	20230822	-13.70	2925	20220926	976.92	36500	-13.70	20230822	4285	635.12	20230316	36500	-13.70	20230822	2925	976.92	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
56	20230823	100252	53	100.00	KOSPI		유통업	N	N	N	N	N	31850	-700	5	-2.15	55942027300	1775203	19.69	31000	33400	30000	42300	22800	32550	31510.28	1.67	10024	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9819	-67.19	18.09	12	5.76	-474.00	1761.00	36500	20230822	-12.74	2925	20220926	988.89	36500	-12.74	20230822	4285	643.29	20230316	36500	-12.74	20230822	2925	988.89	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
57	20230823	090255	53	100.00	KOSPI		유통업	N	N	N	N	N	31850	-700	5	-2.15	7273751150	233515	2.59	31000	31900	30650	42300	22800	32550	31120.21	1.67	20417	39516	36032	33016	29532	26516	34525	28025	771	9750	2500	0	50	1	30828959	9819	-67.19	18.09	12	0.76	-474.00	1761.00	36500	20230822	-12.74	2925	20220926	988.89	36500	-12.74	20230822	4285	643.29	20230316	36500	-12.74	20230822	2925	988.89	20220926	0.56	N	011810	2500	770 억	516208	N	N	3	N	02	N
58	20230822	160251	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	32550	400	2	1.24	292477680000	8948908	86.00	33950	36500	30000	41750	22550	32150	32683.32	1.19	131822	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	10035	-68.67	18.48	12	29.03	-474.00	1761.00	36500	20230822	-10.82	2925	20220926	1012.82	36500	-10.82	20230822	4285	659.63	20230316	36500	-10.82	20230822	2925	1012.82	20220926	0.65	N	011810	2500	770 억	367744	N	N	3	N	01	N
59	20230822	150251	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	32350	200	2	0.62	282803983150	8650715	83.14	33950	36500	30000	41750	22550	32150	32691.47	1.19	122971	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	9973	-68.25	18.37	12	28.06	-474.00	1761.00	36500	20230822	-11.37	2925	20220926	1005.98	36500	-11.37	20230822	4285	654.96	20230316	36500	-11.37	20230822	2925	1005.98	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
60	20230822	140252	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	32550	400	2	1.24	268915061850	8219277	78.99	33950	36500	30000	41750	22550	32150	32717.68	1.19	75176	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	10035	-68.67	18.48	12	26.66	-474.00	1761.00	36500	20230822	-10.82	2925	20220926	1012.82	36500	-10.82	20230822	4285	659.63	20230316	36500	-10.82	20230822	2925	1012.82	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
61	20230822	130250	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	32200	50	2	0.16	258787277900	7907979	76.00	33950	36500	30000	41750	22550	32150	32724.91	1.19	47370	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	9927	-67.93	18.29	12	25.65	-474.00	1761.00	36500	20230822	-11.78	2925	20220926	1000.85	36500	-11.78	20230822	4285	651.46	20230316	36500	-11.78	20230822	2925	1000.85	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
62	20230822	120247	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	32800	650	2	2.02	238154473900	7272623	69.89	33950	36500	30000	41750	22550	32150	32746.80	1.19	84737	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	10112	-69.20	18.63	12	23.59	-474.00	1761.00	36500	20230822	-10.14	2925	20220926	1021.37	36500	-10.14	20230822	4285	665.46	20230316	36500	-10.14	20230822	2925	1021.37	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
63	20230822	110250	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	31450	-700	5	-2.18	206792986900	6303357	60.58	33950	36500	30000	41750	22550	32150	32806.91	1.19	96779	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	9696	-66.35	17.86	12	20.45	-474.00	1761.00	36500	20230822	-13.84	2925	20220926	975.21	36500	-13.84	20230822	4285	633.96	20230316	36500	-13.84	20230822	2925	975.21	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
64	20230822	100249	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	31650	-500	5	-1.56	183257164450	5552288	53.36	33950	36500	30000	41750	22550	32150	33005.87	1.19	68431	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	9757	-66.77	17.97	12	18.01	-474.00	1761.00	36500	20230822	-13.29	2925	20220926	982.05	36500	-13.29	20230822	4285	638.62	20230316	36500	-13.29	20230822	2925	982.05	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
65	20230822	090249	54	100.00	KOSPI	신고가	유통업	N	N	N	N	N	35300	3150	2	9.80	35499336600	1013655	9.74	33950	36500	33950	41750	22550	32150	35024.13	1.19	-31539	36583	34366	29933	27716	23283	35475	28825	771	9600	2500	19930	50	1	30828959	10883	-74.47	20.05	12	3.29	-474.00	1761.00	36500	20230822	-3.29	2925	20220926	1106.84	36500	-3.29	20230822	4285	723.80	20230316	36500	-3.29	20230822	2925	1106.84	20220926	0.65	N	011810	2500	770 억	367744	N	N	5	N	01	N
66	20230821	160250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	32150	7400	1	29.90	305228929400	10389446	70.61	26000	32150	25500	32150	17350	24750	29394.48	1.14	42901	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	9912	-67.83	18.26	12	33.70	-474.00	1761.00	32150	20230821	0.00	2925	20220926	999.15	32150	0.00	20230821	4285	650.29	20230316	32150	0.00	20230821	2925	999.15	20220926	0.65	N	011810	2500	770 억	351424	N	N	5	N	00	N
67	20230821	150251	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	29550	4800	2	19.39	263624171450	9063108	61.60	26000	30900	25500	32150	17350	24750	29107.95	1.14	66270	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	9110	-62.34	16.78	12	29.40	-474.00	1761.00	30900	20230821	-4.37	2925	20220926	910.26	30900	-4.37	20230821	4285	589.61	20230316	30900	-4.37	20230821	2925	910.26	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
68	20230821	140251	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	29700	4950	2	20.00	240927047800	8301661	56.42	26000	30900	25500	32150	17350	24750	29043.42	1.14	89770	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	9156	-62.66	16.87	12	26.93	-474.00	1761.00	30900	20230821	-3.88	2925	20220926	915.38	30900	-3.88	20230821	4285	593.12	20230316	30900	-3.88	20230821	2925	915.38	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
69	20230821	130253	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	28800	4050	2	16.36	221491492250	7642869	51.94	26000	30900	25500	32150	17350	24750	29003.69	1.14	64491	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	8879	-60.76	16.35	12	24.79	-474.00	1761.00	30900	20230821	-6.80	2925	20220926	884.62	30900	-6.80	20230821	4285	572.11	20230316	30900	-6.80	20230821	2925	884.62	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
70	20230821	120252	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	29650	4900	2	19.80	205678774000	7098144	48.24	26000	30900	25500	32150	17350	24750	29001.75	1.14	52379	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	9141	-62.55	16.84	12	23.02	-474.00	1761.00	30900	20230821	-4.05	2925	20220926	913.68	30900	-4.05	20230821	4285	591.95	20230316	30900	-4.05	20230821	2925	913.68	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
71	20230821	110252	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	30250	5500	2	22.22	174644140650	6049724	41.12	26000	30900	25500	32150	17350	24750	28897.11	1.14	117343	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	9326	-63.82	17.18	12	19.62	-474.00	1761.00	30900	20230821	-2.10	2925	20220926	934.19	30900	-2.10	20230821	4285	605.95	20230316	30900	-2.10	20230821	2925	934.19	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
72	20230821	100250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	28900	4150	2	16.77	128117967750	4488550	30.51	26000	30000	25500	32150	17350	24750	28579.36	1.14	-11708	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	8910	-60.97	16.41	12	14.56	-474.00	1761.00	30000	20230821	-3.67	2925	20220926	888.03	30000	-3.67	20230821	4285	574.45	20230316	30000	-3.67	20230821	2925	888.03	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
73	20230821	090253	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	27550	2800	2	11.31	26597047850	994695	6.76	26000	27900	25500	32150	17350	24750	26827.21	1.14	-2024	30916	27832	23916	20832	16916	29375	22375	771	7400	2500	15340	50	1	30828959	8493	-58.12	15.64	12	3.23	-474.00	1761.00	27900	20230821	-1.25	2925	20220926	841.88	27900	-1.25	20230821	4285	542.94	20230316	27900	-1.25	20230821	2925	841.88	20220926	0.65	N	011810	2500	770 억	351424	N	N	7	N	00	N
74	20230818	160251	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	24750	3950	2	18.99	353451950900	14511357	130.56	20250	27000	20000	27000	14600	20800	24356.47	2.00	-236637	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	7630	-52.22	14.05	12	47.07	-474.00	1761.00	27000	20230818	-8.33	2925	20220926	746.15	27000	-8.33	20230818	4285	477.60	20230316	27000	-8.33	20230818	2925	746.15	20220926	0.70	N	011810	2500	770 억	617386	N	N	7	N	00	N
75	20230818	150249	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	26700	5900	2	28.37	320249029650	13249565	119.21	20250	26750	20000	27000	14600	20800	24170.68	2.00	-216370	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	8231	-56.33	15.16	12	42.98	-474.00	1761.00	26750	20230818	-0.19	2925	20220926	812.82	26750	-0.19	20230818	4285	523.10	20230316	26750	-0.19	20230818	2925	812.82	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
76	20230818	140250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	25800	5000	2	24.04	282865049250	11823802	106.38	20250	26500	20000	27000	14600	20800	23923.52	2.00	-149858	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	7954	-54.43	14.65	12	38.35	-474.00	1761.00	26500	20230818	-2.64	2925	20220926	782.05	26500	-2.64	20230818	4285	502.10	20230316	26500	-2.64	20230818	2925	782.05	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
77	20230818	130247	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	25850	5050	2	24.28	261953271050	11002555	98.99	20250	26500	20000	27000	14600	20800	23808.57	2.00	-215905	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	7969	-54.54	14.68	12	35.69	-474.00	1761.00	26500	20230818	-2.45	2925	20220926	783.76	26500	-2.45	20230818	4285	503.27	20230316	26500	-2.45	20230818	2925	783.76	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
78	20230818	120257	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	25850	5050	2	24.28	239069840300	10117648	91.03	20250	26500	20000	27000	14600	20800	23629.16	2.00	-205755	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	7969	-54.54	14.68	12	32.82	-474.00	1761.00	26500	20230818	-2.45	2925	20220926	783.76	26500	-2.45	20230818	4285	503.27	20230316	26500	-2.45	20230818	2925	783.76	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
79	20230818	110249	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	23650	2850	2	13.70	163740300450	7118724	64.05	20250	24600	20000	27000	14600	20800	23001.54	2.00	-63298	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	7291	-49.89	13.43	12	23.09	-474.00	1761.00	24600	20230818	-3.86	2925	20220926	708.55	24600	-3.86	20230818	4285	451.93	20230316	24600	-3.86	20230818	2925	708.55	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
80	20230818	100250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	23350	2550	2	12.26	139751046300	6089786	54.79	20250	24600	20000	27000	14600	20800	22948.64	2.00	-177692	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	7199	-49.26	13.26	12	19.75	-474.00	1761.00	24600	20230818	-5.08	2925	20220926	698.29	24600	-5.08	20230818	4285	444.92	20230316	24600	-5.08	20230818	2925	698.29	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
81	20230818	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	20500	-300	5	-1.44	5602422050	276374	2.49	20250	20650	20000	27000	14600	20800	20270.01	2.00	20174	23513	22156	20593	19236	17673	22260	19340	771	6200	2500	12890	50	1	30828959	6320	-43.25	11.64	12	0.90	-474.00	1761.00	21950	20230817	-6.61	2925	20220926	600.85	21950	-6.61	20230817	4285	378.41	20230316	21950	-6.61	20230817	2925	600.85	20220926	0.70	N	011810	2500	770 억	617386	N	N	60	N	00	N
82	20230817	160251	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	20800	250	2	1.22	225854610230	11017040	68.10	20800	21950	19030	26700	14400	20550	20500.38	1.47	126227	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	50	1	30828959	6412	-43.88	11.81	12	35.74	-474.00	1761.00	21950	20230817	-5.24	2925	20220926	611.11	21950	-5.24	20230817	4285	385.41	20230316	21950	-5.24	20230817	2925	611.11	20220926	0.66	N	011810	2500	770 억	453371	N	N	60	N	00	N
83	20230817	150253	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	20800	250	2	1.22	216357052330	10562086	65.29	20800	21950	19030	26700	14400	20550	20484.30	1.47	109404	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	50	1	30828959	6412	-43.88	11.81	12	34.26	-474.00	1761.00	21950	20230817	-5.24	2925	20220926	611.11	21950	-5.24	20230817	4285	385.41	20230316	21950	-5.24	20230817	2925	611.11	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
84	20230817	140249	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	20800	250	2	1.22	202227708430	9880736	61.08	20800	21950	19030	26700	14400	20550	20466.85	1.47	47848	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	50	1	30828959	6412	-43.88	11.81	12	32.05	-474.00	1761.00	21950	20230817	-5.24	2925	20220926	611.11	21950	-5.24	20230817	4285	385.41	20230316	21950	-5.24	20230817	2925	611.11	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
85	20230817	130248	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	19980	-570	5	-2.77	159195387970	7803293	48.23	20800	21950	19030	26700	14400	20550	20401.02	1.47	70758	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	10	1	30828959	6160	-42.15	11.35	12	25.31	-474.00	1761.00	21950	20230817	-8.97	2925	20220926	583.08	21950	-8.97	20230817	4285	366.28	20230316	21950	-8.97	20230817	2925	583.08	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
86	20230817	120250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	19950	-600	5	-2.92	150708348390	7378441	45.61	20800	21950	19030	26700	14400	20550	20425.47	1.47	48272	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	10	1	30828959	6150	-42.09	11.33	12	23.93	-474.00	1761.00	21950	20230817	-9.11	2925	20220926	582.05	21950	-9.11	20230817	4285	365.58	20230316	21950	-9.11	20230817	2925	582.05	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
87	20230817	110251	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	19180	-1370	5	-6.67	139851452590	6826661	42.20	20800	21950	19030	26700	14400	20550	20486.05	1.47	15248	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	10	1	30828959	5913	-40.46	10.89	12	22.14	-474.00	1761.00	21950	20230817	-12.62	2925	20220926	555.73	21950	-12.62	20230817	4285	347.61	20230316	21950	-12.62	20230817	2925	555.73	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
88	20230817	100249	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	19420	-1130	5	-5.50	115951025670	5603414	34.64	20800	21950	19230	26700	14400	20550	20692.97	1.47	-29180	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	10	1	30828959	5987	-40.97	11.03	12	18.18	-474.00	1761.00	21950	20230817	-11.53	2925	20220926	563.93	21950	-11.53	20230817	4285	353.21	20230316	21950	-11.53	20230817	2925	563.93	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
89	20230817	090249	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	21700	1150	2	5.60	29724093600	1393721	8.61	20800	21950	20800	26700	14400	20550	21328.02	1.47	-43088	23696	22122	18976	17402	14256	22910	18190	771	6150	2500	12740	50	1	30828959	6690	-45.78	12.32	12	4.52	-474.00	1761.00	21950	20230817	-1.14	2925	20220926	641.88	21950	-1.14	20230817	4285	406.42	20230316	21950	-1.14	20230817	2925	641.88	20220926	0.66	N	011810	2500	770 억	453371	N	N	0	N	00	N
90	20230816	160250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	20550	4720	1	29.82	301552421610	16173459	567.56	15830	20550	15830	20550	11090	15830	18643.68	0.67	257052	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	50	1	30828959	6335	-43.35	11.67	12	52.46	-474.00	1761.00	20550	20230816	0.00	2925	20220926	602.56	20550	0.00	20230816	4285	379.58	20230316	20550	0.00	20230816	2925	602.56	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
91	20230816	150250	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	20550	4720	1	29.82	300422459310	16118473	565.63	15830	20550	15830	20550	11090	15830	18638.50	0.67	257134	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	50	1	30828959	6335	-43.35	11.67	12	52.28	-474.00	1761.00	20550	20230816	0.00	2925	20220926	602.56	20550	0.00	20230816	4285	379.58	20230316	20550	0.00	20230816	2925	602.56	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
92	20230816	140248	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	19920	4090	2	25.84	232365919830	12793269	448.94	15830	20300	15830	20550	11090	15830	18163.24	0.67	120778	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	10	1	30828959	6141	-42.03	11.31	12	41.50	-474.00	1761.00	20300	20230816	-1.87	2925	20220926	581.03	20300	-1.87	20230816	4285	364.88	20230316	20300	-1.87	20230816	2925	581.03	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
93	20230816	130251	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	18490	2660	2	16.80	157921116570	8916095	312.88	15830	19130	15830	20550	11090	15830	17712.04	0.67	176323	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	10	1	30828959	5700	-39.01	10.50	12	28.92	-474.00	1761.00	19130	20230816	-3.35	2925	20220926	532.14	19130	-3.35	20230816	4285	331.51	20230316	19130	-3.35	20230816	2925	532.14	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
94	20230816	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	17920	2090	2	13.20	89893096390	5233207	183.64	15830	18000	15830	20550	11090	15830	17177.59	0.67	202707	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	10	1	30828959	5525	-37.81	10.18	12	16.97	-474.00	1761.00	18230	20230808	-1.70	2925	20220926	512.65	18230	-1.70	20230808	4285	318.20	20230316	18230	-1.70	20230808	2925	512.65	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
95	20230816	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	17220	1390	2	8.78	54842956890	3236891	113.59	15830	17690	15830	20550	11090	15830	16943.30	0.67	137217	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	10	1	30828959	5309	-36.33	9.78	12	10.50	-474.00	1761.00	18230	20230808	-5.54	2925	20220926	488.72	18230	-5.54	20230808	4285	301.87	20230316	18230	-5.54	20230808	2925	488.72	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
96	20230816	100246	57	100.00	KOSPI		유통업	N	N	N	N	N	16390	560	2	3.54	10714846220	662794	23.26	15830	16480	15830	20550	11090	15830	16166.47	0.67	40380	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	10	1	30828959	5053	-34.58	9.31	12	2.15	-474.00	1761.00	18230	20230808	-10.09	2925	20220926	460.34	18230	-10.09	20230808	4285	282.50	20230316	18230	-10.09	20230808	2925	460.34	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
97	20230816	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	16200	370	2	2.34	1225053860	76505	2.68	15830	16250	15830	20550	11090	15830	16014.13	0.67	-19707	17516	16672	16156	15312	14796	16415	15055	771	4730	2500	9810	10	1	30828959	4994	-34.18	9.20	12	0.25	-474.00	1761.00	18230	20230808	-11.14	2925	20220926	453.85	18230	-11.14	20230808	4285	278.06	20230316	18230	-11.14	20230808	2925	453.85	20220926	0.61	N	011810	2500	770 억	207775	N	N	1	N	00	N
98	20230814	160247	57	100.00	KOSPI		유통업	N	N	N	N	N	15830	-470	5	-2.88	46047002850	2815869	78.96	16550	17000	15640	21150	11410	16300	16353.32	1.80	-366018	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	4880	-33.40	8.99	12	9.13	-474.00	1761.00	18230	20230808	-13.17	2925	20220926	441.20	18230	-13.17	20230808	4285	269.43	20230316	18230	-13.17	20230808	2925	441.20	20220926	0.60	N	011810	2500	770 억	556167	N	N	1	N	00	N
99	20230814	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	15830	-470	5	-2.88	44695211500	2730504	76.56	16550	17000	15640	21150	11410	16300	16368.87	1.80	-361822	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	4880	-33.40	8.99	12	8.86	-474.00	1761.00	18230	20230808	-13.17	2925	20220926	441.20	18230	-13.17	20230808	4285	269.43	20230316	18230	-13.17	20230808	2925	441.20	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
100	20230814	140248	57	100.00	KOSPI		유통업	N	N	N	N	N	15870	-430	5	-2.64	42043844320	2563577	71.88	16550	17000	15640	21150	11410	16300	16400.50	1.80	-342163	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	4893	-33.48	9.01	12	8.32	-474.00	1761.00	18230	20230808	-12.95	2925	20220926	442.56	18230	-12.95	20230808	4285	270.36	20230316	18230	-12.95	20230808	2925	442.56	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
101	20230814	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	15780	-520	5	-3.19	39306115490	2389826	67.01	16550	17000	15660	21150	11410	16300	16447.33	1.80	-290311	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	4865	-33.29	8.96	12	7.75	-474.00	1761.00	18230	20230808	-13.44	2925	20220926	439.49	18230	-13.44	20230808	4285	268.26	20230316	18230	-13.44	20230808	2925	439.49	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
102	20230814	120246	57	100.00	KOSPI		유통업	N	N	N	N	N	16000	-300	5	-1.84	33882056850	2046685	57.39	16550	17000	15980	21150	11410	16300	16554.72	1.80	-239180	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	4933	-33.76	9.09	12	6.64	-474.00	1761.00	18230	20230808	-12.23	2925	20220926	447.01	18230	-12.23	20230808	4285	273.40	20230316	18230	-12.23	20230808	2925	447.01	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
103	20230814	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	16390	90	2	0.55	28231456220	1696926	47.58	16550	17000	16120	21150	11410	16300	16637.00	1.80	-219332	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	5053	-34.58	9.31	12	5.50	-474.00	1761.00	18230	20230808	-10.09	2925	20220926	460.34	18230	-10.09	20230808	4285	282.50	20230316	18230	-10.09	20230808	2925	460.34	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
104	20230814	100245	57	100.00	KOSPI		유통업	N	N	N	N	N	16360	60	2	0.37	24472687650	1468801	41.19	16550	17000	16120	21150	11410	16300	16661.90	1.80	-191653	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	5044	-34.51	9.29	12	4.76	-474.00	1761.00	18230	20230808	-10.26	2925	20220926	459.32	18230	-10.26	20230808	4285	281.80	20230316	18230	-10.26	20230808	2925	459.32	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
105	20230814	090246	57	100.00	KOSPI		유통업	N	N	N	N	N	16500	200	2	1.23	2227768750	134648	3.78	16550	16660	16350	21150	11410	16300	16546.80	1.80	-22521	17626	16962	16106	15442	14586	17295	15775	771	4870	2500	10100	10	1	30828959	5087	-34.81	9.37	12	0.44	-474.00	1761.00	18230	20230808	-9.49	2925	20220926	464.10	18230	-9.49	20230808	4285	285.06	20230316	18230	-9.49	20230808	2925	464.10	20220926	0.60	N	011810	2500	770 억	556167	N	N	2	N	00	N
106	20230811	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	16300	220	2	1.37	56656382190	3534478	80.73	15680	16770	15250	20900	11260	16080	16029.08	1.53	81163	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	5025	-34.39	9.26	12	11.46	-474.00	1761.00	18230	20230808	-10.59	2925	20220926	457.26	18230	-10.59	20230808	4285	280.40	20230316	18230	-10.59	20230808	2925	457.26	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
107	20230811	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	16230	150	2	0.93	54100057530	3377157	77.14	15680	16770	15250	20900	11260	16080	16019.39	1.53	71826	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	5004	-34.24	9.22	12	10.95	-474.00	1761.00	18230	20230808	-10.97	2925	20220926	454.87	18230	-10.97	20230808	4285	278.76	20230316	18230	-10.97	20230808	2925	454.87	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
108	20230811	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	16310	230	2	1.43	48749449450	3050230	69.67	15680	16770	15250	20900	11260	16080	15982.20	1.53	5205	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	5028	-34.41	9.26	12	9.89	-474.00	1761.00	18230	20230808	-10.53	2925	20220926	457.61	18230	-10.53	20230808	4285	280.63	20230316	18230	-10.53	20230808	2925	457.61	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
109	20230811	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	16680	600	2	3.73	38619711010	2435865	55.64	15680	16770	15250	20900	11260	16080	15854.54	1.53	-30447	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	5142	-35.19	9.47	12	7.90	-474.00	1761.00	18230	20230808	-8.50	2925	20220926	470.26	18230	-8.50	20230808	4285	289.26	20230316	18230	-8.50	20230808	2925	470.26	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
110	20230811	120243	57	100.00	KOSPI		유통업	N	N	N	N	N	16020	-60	5	-0.37	23873922150	1533289	35.02	15680	16080	15250	20900	11260	16080	15570.13	1.53	-84073	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	4939	-33.80	9.10	12	4.97	-474.00	1761.00	18230	20230808	-12.12	2925	20220926	447.69	18230	-12.12	20230808	4285	273.86	20230316	18230	-12.12	20230808	2925	447.69	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
111	20230811	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	15680	-400	5	-2.49	18175381760	1174505	26.83	15680	15920	15250	20900	11260	16080	15474.52	1.53	-119230	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	4834	-33.08	8.90	12	3.81	-474.00	1761.00	18230	20230808	-13.99	2925	20220926	436.07	18230	-13.99	20230808	4285	265.93	20230316	18230	-13.99	20230808	2925	436.07	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
112	20230811	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	15320	-760	5	-4.73	14770908190	955103	21.82	15680	15920	15250	20900	11260	16080	15464.74	1.53	-144062	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	4723	-32.32	8.70	12	3.10	-474.00	1761.00	18230	20230808	-15.96	2925	20220926	423.76	18230	-15.96	20230808	4285	257.53	20230316	18230	-15.96	20230808	2925	423.76	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
113	20230811	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	15630	-450	5	-2.80	2104289920	133931	3.06	15680	15920	15510	20900	11260	16080	15709.54	1.53	-22718	17120	16600	15950	15430	14780	16275	15105	771	4820	2500	9960	10	1	30828959	4819	-32.97	8.88	12	0.43	-474.00	1761.00	18230	20230808	-14.26	2925	20220926	434.36	18230	-14.26	20230808	4285	264.76	20230316	18230	-14.26	20230808	2925	434.36	20220926	0.65	N	011810	2500	770 억	473196	N	N	2	N	00	N
114	20230810	160243	57	100.00	KOSPI		유통업	N	N	N	N	N	16080	350	2	2.23	69509292870	4341153	70.61	16190	16470	15300	20400	11020	15730	16012.16	1.48	22286	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	4957	-33.92	9.13	12	14.08	-474.00	1761.00	18230	20230808	-11.79	2925	20220926	449.74	18230	-11.79	20230808	4285	275.26	20230316	18230	-11.79	20230808	2925	449.74	20220926	0.65	N	011810	2500	770 억	455196	N	N	2	N	00	N
115	20230810	150241	57	100.00	KOSPI		유통업	N	N	N	N	N	16260	530	2	3.37	65863551830	4114437	66.93	16190	16470	15300	20400	11020	15730	16008.48	1.48	55287	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	5013	-34.30	9.23	12	13.35	-474.00	1761.00	18230	20230808	-10.81	2925	20220926	455.90	18230	-10.81	20230808	4285	279.46	20230316	18230	-10.81	20230808	2925	455.90	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
116	20230810	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	16220	490	2	3.12	56245344980	3523982	57.32	16190	16450	15300	20400	11020	15730	15961.28	1.48	-74888	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	5000	-34.22	9.21	12	11.43	-474.00	1761.00	18230	20230808	-11.03	2925	20220926	454.53	18230	-11.03	20230808	4285	278.53	20230316	18230	-11.03	20230808	2925	454.53	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
117	20230810	130239	57	100.00	KOSPI		유통업	N	N	N	N	N	15930	200	2	1.27	52112252480	3266579	53.13	16190	16450	15300	20400	11020	15730	15953.73	1.48	-132477	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	4911	-33.61	9.05	12	10.60	-474.00	1761.00	18230	20230808	-12.62	2925	20220926	444.62	18230	-12.62	20230808	4285	271.76	20230316	18230	-12.62	20230808	2925	444.62	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
118	20230810	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	15940	210	2	1.34	38317287060	2413811	39.26	16190	16280	15300	20400	11020	15730	15874.69	1.48	-151053	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	4914	-33.63	9.05	12	7.83	-474.00	1761.00	18230	20230808	-12.56	2925	20220926	444.96	18230	-12.56	20230808	4285	272.00	20230316	18230	-12.56	20230808	2925	444.96	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
119	20230810	110243	57	100.00	KOSPI		유통업	N	N	N	N	N	15790	60	2	0.38	32795588250	2068106	33.64	16190	16280	15300	20400	11020	15730	15858.30	1.48	-236435	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	4868	-33.31	8.97	12	6.71	-474.00	1761.00	18230	20230808	-13.38	2925	20220926	439.83	18230	-13.38	20230808	4285	268.49	20230316	18230	-13.38	20230808	2925	439.83	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
120	20230810	100243	57	100.00	KOSPI		유통업	N	N	N	N	N	15960	230	2	1.46	26264386910	1654576	26.91	16190	16280	15300	20400	11020	15730	15874.51	1.48	-241879	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	4920	-33.67	9.06	12	5.37	-474.00	1761.00	18230	20230808	-12.45	2925	20220926	445.64	18230	-12.45	20230808	4285	272.46	20230316	18230	-12.45	20230808	2925	445.64	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
121	20230810	090242	57	100.00	KOSPI		유통업	N	N	N	N	N	15970	240	2	1.53	4527092590	281906	4.59	16190	16190	15810	20400	11020	15730	16068.87	1.48	-61483	16976	16352	15776	15152	14576	16065	14865	771	4690	2500	9750	10	1	30828959	4923	-33.69	9.07	12	0.91	-474.00	1761.00	18230	20230808	-12.40	2925	20220926	445.98	18230	-12.40	20230808	4285	272.70	20230316	18230	-12.40	20230808	2925	445.98	20220926	0.65	N	011810	2500	770 억	455196	N	N	4	N	00	N
122	20230809	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	15730	-1230	5	-7.25	95000287980	6034531	27.13	16030	16400	15200	22000	11880	16960	15741.85	1.91	-3685	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4849	-33.19	8.93	12	19.57	-474.00	1761.00	18230	20230808	-13.71	2925	20220926	437.78	18230	-13.71	20230808	4285	267.09	20230316	18230	-13.71	20230808	2925	437.78	20220926	0.65	N	011810	2500	770 억	589981	N	N	4	N	00	N
123	20230809	150240	57	100.00	KOSPI		유통업	N	N	N	N	N	15660	-1300	5	-7.67	91103883890	5785557	26.01	16030	16400	15200	22000	11880	16960	15745.81	1.91	-5577	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4828	-33.04	8.89	12	18.77	-474.00	1761.00	18230	20230808	-14.10	2925	20220926	435.38	18230	-14.10	20230808	4285	265.46	20230316	18230	-14.10	20230808	2925	435.38	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
124	20230809	140239	57	100.00	KOSPI		유통업	N	N	N	N	N	15950	-1010	5	-5.96	85455997550	5428688	24.40	16030	16400	15200	22000	11880	16960	15740.51	1.91	-43052	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4917	-33.65	9.06	12	17.61	-474.00	1761.00	18230	20230808	-12.51	2925	20220926	445.30	18230	-12.51	20230808	4285	272.23	20230316	18230	-12.51	20230808	2925	445.30	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
125	20230809	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	15910	-1050	5	-6.19	81097457990	5155713	23.18	16030	16400	15200	22000	11880	16960	15728.52	1.91	-90928	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4905	-33.57	9.03	12	16.72	-474.00	1761.00	18230	20230808	-12.73	2925	20220926	443.93	18230	-12.73	20230808	4285	271.30	20230316	18230	-12.73	20230808	2925	443.93	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
126	20230809	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	15870	-1090	5	-6.43	65949092270	4215368	18.95	16030	16320	15200	22000	11880	16960	15643.47	1.91	-71531	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4893	-33.48	9.01	12	13.67	-474.00	1761.00	18230	20230808	-12.95	2925	20220926	442.56	18230	-12.95	20230808	4285	270.36	20230316	18230	-12.95	20230808	2925	442.56	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
127	20230809	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	15590	-1370	5	-8.08	49509651770	3179525	14.29	16030	16040	15200	22000	11880	16960	15569.37	1.91	46936	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4806	-32.89	8.85	12	10.31	-474.00	1761.00	18230	20230808	-14.48	2925	20220926	432.99	18230	-14.48	20230808	4285	263.83	20230316	18230	-14.48	20230808	2925	432.99	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
128	20230809	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	15560	-1400	5	-8.25	42677504870	2737964	12.31	16030	16040	15200	22000	11880	16960	15584.99	1.91	18862	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4797	-32.83	8.84	12	8.88	-474.00	1761.00	18230	20230808	-14.65	2925	20220926	431.97	18230	-14.65	20230808	4285	263.13	20230316	18230	-14.65	20230808	2925	431.97	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
129	20230809	090239	57	100.00	KOSPI		유통업	N	N	N	N	N	15750	-1210	5	-7.13	9982475140	630802	2.84	16030	16040	15560	22000	11880	16960	15816.65	1.91	-25789	20693	18826	16363	14496	12033	19760	15430	771	5060	2500	10510	10	1	30828959	4856	-33.23	8.94	12	2.05	-474.00	1761.00	18230	20230808	-13.60	2925	20220926	438.46	18230	-13.60	20230808	4285	267.56	20230316	18230	-13.60	20230808	2925	438.46	20220926	0.65	N	011810	2500	770 억	589981	N	N	3	N	00	N
130	20230808	160243	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	16960	2930	2	20.88	370366960060	21566834	1458.28	13980	18230	13900	18230	9830	14030	17173.96	7.53	330369	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5229	-35.78	9.63	12	69.96	-474.00	1761.00	18230	20230808	-6.97	2925	20220926	479.83	18230	-6.97	20230808	4285	295.80	20230316	18230	-6.97	20230808	2925	479.83	20220926	0.67	N	011810	2500	770 억	2322797	N	N	3	N	00	N
131	20230808	150241	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	16910	2880	2	20.53	350026724620	20372311	1377.51	13980	18230	13900	18230	9830	14030	17182.36	7.53	289084	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5213	-35.68	9.60	12	66.08	-474.00	1761.00	18230	20230808	-7.24	2925	20220926	478.12	18230	-7.24	20230808	4285	294.63	20230316	18230	-7.24	20230808	2925	478.12	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
132	20230808	140239	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	17290	3260	2	23.24	309588935160	18026172	1218.87	13980	18230	13900	18230	9830	14030	17175.40	7.53	273986	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5330	-36.48	9.82	12	58.47	-474.00	1761.00	18230	20230808	-5.16	2925	20220926	491.11	18230	-5.16	20230808	4285	303.50	20230316	18230	-5.16	20230808	2925	491.11	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
133	20230808	130237	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	17550	3520	2	25.09	274768859650	16055743	1085.64	13980	18230	13900	18230	9830	14030	17114.51	7.53	246121	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5410	-37.03	9.97	12	52.08	-474.00	1761.00	18230	20230808	-3.73	2925	20220926	500.00	18230	-3.73	20230808	4285	309.57	20230316	18230	-3.73	20230808	2925	500.00	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
134	20230808	120239	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	17110	3080	2	21.95	246594985290	14438798	976.30	13980	18230	13900	18230	9830	14030	17079.83	7.53	278538	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5275	-36.10	9.72	12	46.84	-474.00	1761.00	18230	20230808	-6.14	2925	20220926	484.96	18230	-6.14	20230808	4285	299.30	20230316	18230	-6.14	20230808	2925	484.96	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
135	20230808	110238	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	17060	3030	2	21.60	222512223080	13032774	881.23	13980	18230	13900	18230	9830	14030	17074.60	7.53	166286	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5259	-35.99	9.69	12	42.27	-474.00	1761.00	18230	20230808	-6.42	2925	20220926	483.25	18230	-6.42	20230808	4285	298.13	20230316	18230	-6.42	20230808	2925	483.25	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
136	20230808	100240	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	16710	2680	2	19.10	99978446380	6123048	414.02	13980	17800	13900	18230	9830	14030	16330.33	7.53	35168	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	5152	-35.25	9.49	12	19.86	-474.00	1761.00	17800	20230808	-6.12	2925	20220926	471.28	17800	-6.12	20230808	4285	289.96	20230316	17800	-6.12	20230808	2925	471.28	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
137	20230808	090239	57	100.00	KOSPI		유통업	N	N	N	N	N	14150	120	2	0.86	516236190	36785	2.49	13980	14190	13900	18230	9830	14030	14034.58	7.53	8398	15496	14762	14266	13532	13036	14515	13285	771	4200	2500	8690	10	1	30828959	4362	-29.85	8.04	12	0.12	-474.00	1761.00	16770	20230712	-15.62	2925	20220926	383.76	16770	-15.62	20230712	4285	230.22	20230316	16770	-15.62	20230712	2925	383.76	20220926	0.67	N	011810	2500	770 억	2322797	N	N	2	N	00	N
138	20230807	160238	57	100.00	KOSPI		유통업	N	N	N	N	N	14030	-1020	5	-6.78	20767421660	1470719	25.91	15000	15000	13770	19560	10540	15050	14118.66	8.00	-149058	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4325	-29.60	7.97	12	4.77	-474.00	1761.00	16770	20230712	-16.34	2925	20220926	379.66	16770	-16.34	20230712	4285	227.42	20230316	16770	-16.34	20230712	2925	379.66	20220926	0.73	N	011810	2500	770 억	2466217	N	N	2	N	00	N
139	20230807	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	13850	-1200	5	-7.97	20045814110	1419104	25.00	15000	15000	13770	19560	10540	15050	14123.59	8.00	-145092	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4270	-29.22	7.86	12	4.60	-474.00	1761.00	16770	20230712	-17.41	2925	20220926	373.50	16770	-17.41	20230712	4285	223.22	20230316	16770	-17.41	20230712	2925	373.50	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
140	20230807	140240	57	100.00	KOSPI		유통업	N	N	N	N	N	13800	-1250	5	-8.31	18976747590	1342138	23.65	15000	15000	13770	19560	10540	15050	14137.01	8.00	-143656	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4254	-29.11	7.84	12	4.35	-474.00	1761.00	16770	20230712	-17.71	2925	20220926	371.79	16770	-17.71	20230712	4285	222.05	20230316	16770	-17.71	20230712	2925	371.79	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
141	20230807	130237	57	100.00	KOSPI		유통업	N	N	N	N	N	13900	-1150	5	-7.64	17636371290	1245234	21.94	15000	15000	13770	19560	10540	15050	14160.81	8.00	-138176	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4285	-29.32	7.89	12	4.04	-474.00	1761.00	16770	20230712	-17.11	2925	20220926	375.21	16770	-17.11	20230712	4285	224.39	20230316	16770	-17.11	20230712	2925	375.21	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
142	20230807	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	13980	-1070	5	-7.11	15588331600	1097943	19.35	15000	15000	13900	19560	10540	15050	14195.26	8.00	-113330	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4310	-29.49	7.94	12	3.56	-474.00	1761.00	16770	20230712	-16.64	2925	20220926	377.95	16770	-16.64	20230712	4285	226.25	20230316	16770	-16.64	20230712	2925	377.95	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
143	20230807	110236	57	100.00	KOSPI		유통업	N	N	N	N	N	14080	-970	5	-6.45	14271359790	1004071	17.69	15000	15000	13900	19560	10540	15050	14210.82	8.00	-99738	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4341	-29.70	8.00	12	3.26	-474.00	1761.00	16770	20230712	-16.04	2925	20220926	381.37	16770	-16.04	20230712	4285	228.59	20230316	16770	-16.04	20230712	2925	381.37	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
144	20230807	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	13980	-1070	5	-7.11	11823178640	828971	14.61	15000	15000	13900	19560	10540	15050	14259.42	8.00	-101057	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4310	-29.49	7.94	12	2.69	-474.00	1761.00	16770	20230712	-16.64	2925	20220926	377.95	16770	-16.64	20230712	4285	226.25	20230316	16770	-16.64	20230712	2925	377.95	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
145	20230807	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	14780	-270	5	-1.79	1206997610	81500	1.44	15000	15000	14600	19560	10540	15050	14799.95	8.00	-13333	17643	16346	15173	13876	12703	15760	13290	771	4510	2500	9330	10	1	30828959	4557	-31.18	8.39	12	0.26	-474.00	1761.00	16770	20230712	-11.87	2925	20220926	405.30	16770	-11.87	20230712	4285	244.92	20230316	16770	-11.87	20230712	2925	405.30	20220926	0.73	N	011810	2500	770 억	2466217	N	N	0	N	00	N
146	20230804	160236	57	100.00	KOSPI		유통업	N	N	N	N	N	15050	-610	5	-3.90	87132188620	5652105	75.13	15060	16470	14000	20350	10970	15660	15415.90	8.12	-57060	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4640	-31.75	8.55	12	18.33	-474.00	1761.00	16770	20230712	-10.26	2925	20220926	414.53	16770	-10.26	20230712	4285	251.23	20230316	16770	-10.26	20230712	2925	414.53	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
147	20230804	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	14920	-740	5	-4.73	85288832990	5529257	73.50	15060	16470	14000	20350	10970	15660	15424.83	8.12	-69354	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4600	-31.48	8.47	12	17.94	-474.00	1761.00	16770	20230712	-11.03	2925	20220926	410.09	16770	-11.03	20230712	4285	248.19	20230316	16770	-11.03	20230712	2925	410.09	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
148	20230804	140239	57	100.00	KOSPI		유통업	N	N	N	N	N	15090	-570	5	-3.64	82004584780	5309847	70.58	15060	16470	14000	20350	10970	15660	15443.70	8.12	-89509	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4652	-31.84	8.57	12	17.22	-474.00	1761.00	16770	20230712	-10.02	2925	20220926	415.90	16770	-10.02	20230712	4285	252.16	20230316	16770	-10.02	20230712	2925	415.90	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
149	20230804	130236	57	100.00	KOSPI		유통업	N	N	N	N	N	15100	-560	5	-3.58	79620620640	5152106	68.48	15060	16470	14000	20350	10970	15660	15453.83	8.12	-89339	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4655	-31.86	8.57	12	16.71	-474.00	1761.00	16770	20230712	-9.96	2925	20220926	416.24	16770	-9.96	20230712	4285	252.39	20230316	16770	-9.96	20230712	2925	416.24	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
150	20230804	120236	57	100.00	KOSPI		유통업	N	N	N	N	N	15130	-530	5	-3.38	74518124030	4812123	63.97	15060	16470	14000	20350	10970	15660	15485.35	8.12	-106214	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4664	-31.92	8.59	12	15.61	-474.00	1761.00	16770	20230712	-9.78	2925	20220926	417.26	16770	-9.78	20230712	4285	253.09	20230316	16770	-9.78	20230712	2925	417.26	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
151	20230804	110236	57	100.00	KOSPI		유통업	N	N	N	N	N	15260	-400	5	-2.55	70524759510	4548549	60.46	15060	16470	14000	20350	10970	15660	15504.75	8.12	-102068	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4704	-32.19	8.67	12	14.75	-474.00	1761.00	16770	20230712	-9.00	2925	20220926	421.71	16770	-9.00	20230712	4285	256.13	20230316	16770	-9.00	20230712	2925	421.71	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
152	20230804	100234	57	100.00	KOSPI		유통업	N	N	N	N	N	15310	-350	5	-2.23	38100722070	2496034	33.18	15060	16060	14000	20350	10970	15660	15263.85	8.12	-18831	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4720	-32.30	8.69	12	8.10	-474.00	1761.00	16770	20230712	-8.71	2925	20220926	423.42	16770	-8.71	20230712	4285	257.29	20230316	16770	-8.71	20230712	2925	423.42	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
153	20230804	090234	57	100.00	KOSPI		유통업	N	N	N	N	N	14640	-1020	5	-6.51	5289995150	359529	4.78	15060	15060	14000	20350	10970	15660	14702.71	8.12	-36663	17700	16680	14640	13620	11580	17190	14130	771	4690	2500	9700	10	1	30828959	4513	-30.89	8.31	12	1.17	-474.00	1761.00	16770	20230712	-12.70	2925	20220926	400.51	16770	-12.70	20230712	4285	241.66	20230316	16770	-12.70	20230712	2925	400.51	20220926	0.68	N	011810	2500	770 억	2502175	N	N	0	N	00	N
154	20230803	160235	57	100.00	KOSPI		유통업	N	N	N	N	N	15660	3060	2	24.29	102815487790	7234132	594.23	13150	15660	12600	16380	8820	12600	14205.29	7.94	72552	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4828	-33.04	8.89	12	23.47	-474.00	1761.00	16770	20230712	-6.62	2925	20220926	435.38	16770	-6.62	20230712	4285	265.46	20230316	16770	-6.62	20230712	2925	435.38	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
155	20230803	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	14580	1980	2	15.71	83679599920	5962626	489.79	13150	14870	12600	16380	8820	12600	14034.05	7.94	63486	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4495	-30.76	8.28	12	19.34	-474.00	1761.00	16770	20230712	-13.06	2925	20220926	398.46	16770	-13.06	20230712	4285	240.26	20230316	16770	-13.06	20230712	2925	398.46	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
156	20230803	140233	57	100.00	KOSPI		유통업	N	N	N	N	N	13730	1130	2	8.97	57371932000	4141219	340.17	13150	14400	12600	16380	8820	12600	13853.92	7.94	86154	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4233	-28.97	7.80	12	13.43	-474.00	1761.00	16770	20230712	-18.13	2925	20220926	369.40	16770	-18.13	20230712	4285	220.42	20230316	16770	-18.13	20230712	2925	369.40	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
157	20230803	130236	57	100.00	KOSPI		유통업	N	N	N	N	N	13920	1320	2	10.48	54849552320	3959115	325.21	13150	14400	12600	16380	8820	12600	13854.04	7.94	91271	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4291	-29.37	7.90	12	12.84	-474.00	1761.00	16770	20230712	-16.99	2925	20220926	375.90	16770	-16.99	20230712	4285	224.85	20230316	16770	-16.99	20230712	2925	375.90	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
158	20230803	120235	57	100.00	KOSPI		유통업	N	N	N	N	N	13930	1330	2	10.56	50329115220	3633565	298.47	13150	14400	12600	16380	8820	12600	13851.21	7.94	66576	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4294	-29.39	7.91	12	11.79	-474.00	1761.00	16770	20230712	-16.94	2925	20220926	376.24	16770	-16.94	20230712	4285	225.09	20230316	16770	-16.94	20230712	2925	376.24	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
159	20230803	110233	57	100.00	KOSPI		유통업	N	N	N	N	N	14050	1450	2	11.51	36166189910	2631060	216.12	13150	14400	12600	16380	8820	12600	13745.92	7.94	85413	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4331	-29.64	7.98	12	8.53	-474.00	1761.00	16770	20230712	-16.22	2925	20220926	380.34	16770	-16.22	20230712	4285	227.89	20230316	16770	-16.22	20230712	2925	380.34	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
160	20230803	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	14320	1720	2	13.65	20120963330	1471055	120.84	13150	14400	12600	16380	8820	12600	13678.01	7.94	94819	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	4415	-30.21	8.13	12	4.77	-474.00	1761.00	16770	20230712	-14.61	2925	20220926	389.57	16770	-14.61	20230712	4285	234.19	20230316	16770	-14.61	20230712	2925	389.57	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
161	20230803	090234	57	100.00	KOSPI		유통업	N	N	N	N	N	12870	270	2	2.14	1325048280	100804	8.28	13150	13250	12650	16380	8820	12600	13145.53	7.94	-21138	13740	13170	12880	12310	12020	13025	12165	771	3780	2500	7810	10	1	30828959	3968	-27.15	7.31	12	0.33	-474.00	1761.00	16770	20230712	-23.26	2925	20220926	340.00	16770	-23.26	20230712	4285	200.35	20230316	16770	-23.26	20230712	2925	340.00	20220926	0.66	N	011810	2500	770 억	2447654	N	N	0	N	00	N
162	20230802	160235	57	100.00	KOSPI		유통업	N	N	N	N	N	12600	-990	5	-7.28	15628432010	1210016	49.36	13210	13450	12590	17660	9520	13590	12916.17	8.48	-170549	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	3884	-26.58	7.16	12	3.92	-474.00	1761.00	16770	20230712	-24.87	2925	20220926	330.77	16770	-24.87	20230712	4285	194.05	20230316	16770	-24.87	20230712	2925	330.77	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
163	20230802	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	12760	-830	5	-6.11	14301536680	1105203	45.08	13210	13450	12590	17660	9520	13590	12940.14	8.48	-153898	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	3934	-26.92	7.25	12	3.58	-474.00	1761.00	16770	20230712	-23.91	2925	20220926	336.24	16770	-23.91	20230712	4285	197.78	20230316	16770	-23.91	20230712	2925	336.24	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
164	20230802	140236	57	100.00	KOSPI		유통업	N	N	N	N	N	12810	-780	5	-5.74	12547209280	968235	39.50	13210	13450	12590	17660	9520	13590	12958.80	8.48	-146332	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	3949	-27.03	7.27	12	3.14	-474.00	1761.00	16770	20230712	-23.61	2925	20220926	337.95	16770	-23.61	20230712	4285	198.95	20230316	16770	-23.61	20230712	2925	337.95	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
165	20230802	130234	57	100.00	KOSPI		유통업	N	N	N	N	N	12920	-670	5	-4.93	11243500240	866291	35.34	13210	13450	12590	17660	9520	13590	12978.84	8.48	-163854	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	3983	-27.26	7.34	12	2.81	-474.00	1761.00	16770	20230712	-22.96	2925	20220926	341.71	16770	-22.96	20230712	4285	201.52	20230316	16770	-22.96	20230712	2925	341.71	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
166	20230802	120232	57	100.00	KOSPI		유통업	N	N	N	N	N	12880	-710	5	-5.22	10043916990	773867	31.57	13210	13450	12590	17660	9520	13590	12978.80	8.48	-164118	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	3971	-27.17	7.31	12	2.51	-474.00	1761.00	16770	20230712	-23.20	2925	20220926	340.34	16770	-23.20	20230712	4285	200.58	20230316	16770	-23.20	20230712	2925	340.34	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
167	20230802	110231	57	100.00	KOSPI		유통업	N	N	N	N	N	12840	-750	5	-5.52	7963378150	610379	24.90	13210	13450	12760	17660	9520	13590	13046.54	8.48	-137234	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	3958	-27.09	7.29	12	1.98	-474.00	1761.00	16770	20230712	-23.43	2925	20220926	338.97	16770	-23.43	20230712	4285	199.65	20230316	16770	-23.43	20230712	2925	338.97	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
168	20230802	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	13090	-500	5	-3.68	4878257540	372013	15.17	13210	13450	12910	17660	9520	13590	13113.04	8.48	-54378	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	4036	-27.62	7.43	12	1.21	-474.00	1761.00	16770	20230712	-21.94	2925	20220926	347.52	16770	-21.94	20230712	4285	205.48	20230316	16770	-21.94	20230712	2925	347.52	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
169	20230802	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	13350	-240	5	-1.77	424902780	32085	1.31	13210	13350	13190	17660	9520	13590	13242.18	8.48	3782	14976	14282	13706	13012	12436	13995	12725	771	4070	2500	8420	10	1	30828959	4116	-28.16	7.58	12	0.10	-474.00	1761.00	16770	20230712	-20.39	2925	20220926	356.41	16770	-20.39	20230712	4285	211.55	20230316	16770	-20.39	20230712	2925	356.41	20220926	0.69	N	011810	2500	770 억	2615617	N	N	0	N	00	N
170	20230801	160234	57	100.00	KOSPI		유통업	N	N	N	N	N	13590	190	2	1.42	33673064970	2443278	177.40	13600	14400	13130	17420	9380	13400	13781.97	9.20	-228048	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4190	-28.67	7.72	12	7.93	-474.00	1761.00	16770	20230712	-18.96	2925	20220926	364.62	16770	-18.96	20230712	4285	217.15	20230316	16770	-18.96	20230712	2925	364.62	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
171	20230801	150231	57	100.00	KOSPI		유통업	N	N	N	N	N	13500	100	2	0.75	32967446600	2391270	173.62	13600	14400	13130	17420	9380	13400	13786.58	9.20	-227729	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4162	-28.48	7.67	12	7.76	-474.00	1761.00	16770	20230712	-19.50	2925	20220926	361.54	16770	-19.50	20230712	4285	215.05	20230316	16770	-19.50	20230712	2925	361.54	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
172	20230801	140237	57	100.00	KOSPI		유통업	N	N	N	N	N	13330	-70	5	-0.52	31515841190	2283728	165.81	13600	14400	13130	17420	9380	13400	13800.17	9.20	-212811	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4110	-28.12	7.57	12	7.41	-474.00	1761.00	16770	20230712	-20.51	2925	20220926	355.73	16770	-20.51	20230712	4285	211.09	20230316	16770	-20.51	20230712	2925	355.73	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
173	20230801	130233	57	100.00	KOSPI		유통업	N	N	N	N	N	13500	100	2	0.75	28336551070	2044584	148.45	13600	14400	13250	17420	9380	13400	13859.32	9.20	-227125	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4162	-28.48	7.67	12	6.63	-474.00	1761.00	16770	20230712	-19.50	2925	20220926	361.54	16770	-19.50	20230712	4285	215.05	20230316	16770	-19.50	20230712	2925	361.54	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
174	20230801	120233	57	100.00	KOSPI		유통업	N	N	N	N	N	13640	240	2	1.79	25993611430	1871554	135.89	13600	14400	13250	17420	9380	13400	13888.79	9.20	-218210	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4205	-28.78	7.75	12	6.07	-474.00	1761.00	16770	20230712	-18.66	2925	20220926	366.32	16770	-18.66	20230712	4285	218.32	20230316	16770	-18.66	20230712	2925	366.32	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
175	20230801	110231	57	100.00	KOSPI		유통업	N	N	N	N	N	13930	530	2	3.96	23834680470	1715007	124.52	13600	14400	13250	17420	9380	13400	13897.72	9.20	-166571	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4294	-29.39	7.91	12	5.56	-474.00	1761.00	16770	20230712	-16.94	2925	20220926	376.24	16770	-16.94	20230712	4285	225.09	20230316	16770	-16.94	20230712	2925	376.24	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
176	20230801	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	13900	500	2	3.73	18801522020	1353202	98.25	13600	14400	13250	17420	9380	13400	13894.10	9.20	-151370	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4285	-29.32	7.89	12	4.39	-474.00	1761.00	16770	20230712	-17.11	2925	20220926	375.21	16770	-17.11	20230712	4285	224.39	20230316	16770	-17.11	20230712	2925	375.21	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N
177	20230801	090231	57	100.00	KOSPI		유통업	N	N	N	N	N	13660	260	2	1.94	908916090	66627	4.84	13600	13770	13570	17420	9380	13400	13641.86	9.20	-15309	14460	13930	12970	12440	11480	14195	12705	771	4020	2500	8300	10	1	30828959	4211	-28.82	7.76	12	0.22	-474.00	1761.00	16770	20230712	-18.55	2925	20220926	367.01	16770	-18.55	20230712	4285	218.79	20230316	16770	-18.55	20230712	2925	367.01	20220926	0.74	N	011810	2500	770 억	2836396	N	N	0	N	00	N

79 KiB Raw Blame History

79 KiB

Raw Blame History