KissMeData/122900/price/prices-20230801.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9250	0	3	0.00	186032630	20123	66.99	9230	9280	9210	12020	6480	9250	9244.78	7.89	-10032	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3092	13.91	0.81	12	0.06	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.67	N	122900	500	181 억	2636022	N	N	5	N	N
3	20230831	151033	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	-20	5	-0.22	183030190	19798	65.91	9230	9280	9210	12020	6480	9250	9244.88	7.89	-9825	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3085	13.88	0.81	12	0.06	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
4	20230831	141137	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9250	0	3	0.00	136132380	14727	49.02	9230	9280	9210	12020	6480	9250	9243.73	7.89	-6571	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3092	13.91	0.81	12	0.04	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
5	20230831	131101	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	-20	5	-0.22	80495460	8712	29.00	9230	9280	9210	12020	6480	9250	9239.61	7.89	-3134	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3085	13.88	0.81	12	0.03	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
6	20230831	121130	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	-30	5	-0.32	67810790	7338	24.43	9230	9280	9210	12020	6480	9250	9241.05	7.89	-2113	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3082	13.86	0.81	12	0.02	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
7	20230831	111604	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	-20	5	-0.22	58208780	6297	20.96	9230	9280	9220	12020	6480	9250	9243.89	7.89	-1809	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3085	13.88	0.81	12	0.02	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
8	20230831	101223	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	-20	5	-0.22	46127210	4988	16.60	9230	9280	9230	12020	6480	9250	9247.64	7.89	-1374	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3085	13.88	0.81	12	0.01	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
9	20230831	091046	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9280	30	2	0.32	2459750	266	0.89	9230	9280	9230	12020	6480	9250	9247.18	7.89	74	9323	9286	9253	9216	9183	9305	9235	182	2770	500	7030	10	1	33428840	3102	13.95	0.81	12	0.00	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.67	N	122900	500	181 억	2636022	N	N	4	N	N
10	20230830	160827	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9250	30	2	0.33	278112440	30029	98.68	9220	9290	9220	11980	6460	9220	9261.46	7.91	-7902	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3092	13.91	0.81	12	0.09	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.69	N	122900	500	181 억	2642890	N	N	4	N	N
11	20230830	151008	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9270	50	2	0.54	263150530	28412	93.37	9220	9290	9220	11980	6460	9220	9261.95	7.91	-7143	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3099	13.94	0.81	12	0.08	665.00	11428.00	11400	20221018	-18.68	8800	20230726	5.34	10640	-12.88	20230302	8800	5.34	20230726	11400	-18.68	20221018	8800	5.34	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
12	20230830	141055	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9270	50	2	0.54	238457090	25750	84.62	9220	9290	9220	11980	6460	9220	9260.47	7.91	-6380	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3099	13.94	0.81	12	0.08	665.00	11428.00	11400	20221018	-18.68	8800	20230726	5.34	10640	-12.88	20230302	8800	5.34	20230726	11400	-18.68	20221018	8800	5.34	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
13	20230830	131045	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9260	40	2	0.43	212092120	22906	75.27	9220	9290	9220	11980	6460	9220	9259.24	7.91	-5073	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3096	13.92	0.81	12	0.07	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
14	20230830	121056	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9250	30	2	0.33	185257910	20008	65.75	9220	9290	9220	11980	6460	9220	9259.19	7.91	-4154	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3092	13.91	0.81	12	0.06	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
15	20230830	111546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9260	40	2	0.43	142479690	15382	50.55	9220	9290	9220	11980	6460	9220	9262.75	7.91	-3070	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3096	13.92	0.81	12	0.05	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
16	20230830	101133	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9260	40	2	0.43	64660370	6987	22.96	9220	9290	9220	11980	6460	9220	9254.38	7.91	-1097	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3096	13.92	0.81	12	0.02	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
17	20230830	091031	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9240	20	2	0.22	11357890	1231	4.05	9220	9240	9220	11980	6460	9220	9226.56	7.91	3	9286	9252	9186	9152	9086	9270	9170	182	2760	500	7000	10	1	33428840	3089	13.89	0.81	12	0.00	665.00	11428.00	11400	20221018	-18.95	8800	20230726	5.00	10640	-13.16	20230302	8800	5.00	20230726	11400	-18.95	20221018	8800	5.00	20230726	0.69	N	122900	500	181 억	2642890	N	N	2	N	N
18	20230829	160822	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	120	2	1.32	279116330	30424	127.76	9140	9220	9120	11830	6370	9100	9174.21	7.90	-641	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3082	13.86	0.81	12	0.09	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.70	N	122900	500	181 억	2642243	N	N	2	N	N
19	20230829	151017	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9190	90	2	0.99	258018060	28131	118.13	9140	9220	9120	11830	6370	9100	9172.02	7.90	-487	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3072	13.82	0.80	12	0.08	665.00	11428.00	11400	20221018	-19.39	8800	20230726	4.43	10640	-13.63	20230302	8800	4.43	20230726	11400	-19.39	20221018	8800	4.43	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
20	20230829	141132	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9180	80	2	0.88	209201120	22826	95.86	9140	9190	9120	11830	6370	9100	9165.04	7.90	128	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3069	13.80	0.80	12	0.07	665.00	11428.00	11400	20221018	-19.47	8800	20230726	4.32	10640	-13.72	20230302	8800	4.32	20230726	11400	-19.47	20221018	8800	4.32	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
21	20230829	131045	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9160	60	2	0.66	179391960	19574	82.20	9140	9190	9120	11830	6370	9100	9164.81	7.90	706	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3062	13.77	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.65	8800	20230726	4.09	10640	-13.91	20230302	8800	4.09	20230726	11400	-19.65	20221018	8800	4.09	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
22	20230829	121118	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9180	80	2	0.88	152402280	16630	69.84	9140	9190	9120	11830	6370	9100	9164.30	7.90	729	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3069	13.80	0.80	12	0.05	665.00	11428.00	11400	20221018	-19.47	8800	20230726	4.32	10640	-13.72	20230302	8800	4.32	20230726	11400	-19.47	20221018	8800	4.32	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
23	20230829	111755	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9170	70	2	0.77	129398840	14120	59.30	9140	9190	9120	11830	6370	9100	9164.22	7.90	1357	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3065	13.79	0.80	12	0.04	665.00	11428.00	11400	20221018	-19.56	8800	20230726	4.20	10640	-13.82	20230302	8800	4.20	20230726	11400	-19.56	20221018	8800	4.20	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
24	20230829	101215	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9180	80	2	0.88	86932130	9490	39.85	9140	9180	9120	11830	6370	9100	9160.39	7.90	1095	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3069	13.80	0.80	12	0.03	665.00	11428.00	11400	20221018	-19.47	8800	20230726	4.32	10640	-13.72	20230302	8800	4.32	20230726	11400	-19.47	20221018	8800	4.32	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
25	20230829	090808	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9120	20	2	0.22	5105540	559	2.35	9140	9140	9120	11830	6370	9100	9133.35	7.90	199	9173	9136	9113	9076	9053	9130	9070	182	2730	500	6910	10	1	33428840	3049	13.71	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.00	8800	20230726	3.64	10640	-14.29	20230302	8800	3.64	20230726	11400	-20.00	20221018	8800	3.64	20230726	0.70	N	122900	500	181 억	2642243	N	N	0	N	N
26	20230828	160758	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	0	3	0.00	216093020	23713	116.53	9100	9150	9090	11830	6370	9100	9112.85	7.91	-2068	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3042	13.68	0.80	12	0.07	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
27	20230828	150808	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9110	10	2	0.11	211023700	23156	113.79	9100	9150	9090	11830	6370	9100	9113.13	7.91	-1580	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3045	13.70	0.80	12	0.07	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
28	20230828	140809	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	30	2	0.33	173942950	19083	93.78	9100	9150	9090	11830	6370	9100	9115.07	7.91	-1238	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3052	13.73	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
29	20230828	130815	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	30	2	0.33	157403220	17269	84.86	9100	9150	9090	11830	6370	9100	9114.78	7.91	-1483	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3052	13.73	0.80	12	0.05	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
30	20230828	120808	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9110	10	2	0.11	132201500	14505	71.28	9100	9150	9090	11830	6370	9100	9114.20	7.91	-1151	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3045	13.70	0.80	12	0.04	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
31	20230828	110803	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	0	3	0.00	75041360	8231	40.45	9100	9150	9090	11830	6370	9100	9116.92	7.91	-578	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3042	13.68	0.80	12	0.02	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
32	20230828	100756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	30	2	0.33	31040760	3402	16.72	9100	9150	9100	11830	6370	9100	9124.27	7.91	690	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3052	13.73	0.80	12	0.01	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
33	20230828	090808	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	0	3	0.00	5651550	621	3.05	9100	9110	9100	11830	6370	9100	9100.72	7.91	270	9206	9152	9066	9012	8926	9180	9040	182	2730	500	6910	10	1	33428840	3042	13.68	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.68	N	122900	500	181 억	2644126	N	N	0	N	N
34	20230825	160803	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	60	2	0.66	184729550	20338	37.97	9030	9120	8980	11750	6330	9040	9082.98	7.91	824	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3042	13.68	0.80	12	0.06	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
35	20230825	150807	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9110	70	2	0.77	183491980	20202	37.71	9030	9120	8980	11750	6330	9040	9082.86	7.91	821	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3045	13.70	0.80	12	0.06	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
36	20230825	140805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	60	2	0.66	164410020	18107	33.80	9030	9120	8980	11750	6330	9040	9079.91	7.91	1126	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3042	13.68	0.80	12	0.05	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
37	20230825	130800	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	50	2	0.55	128019350	14111	26.34	9030	9100	8980	11750	6330	9040	9072.31	7.91	381	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3039	13.67	0.80	12	0.04	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
38	20230825	120802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	50	2	0.55	110583670	12194	22.76	9030	9100	8980	11750	6330	9040	9068.70	7.91	458	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3039	13.67	0.80	12	0.04	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
39	20230825	110803	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	60	2	0.66	89720630	9900	18.48	9030	9100	8980	11750	6330	9040	9062.69	7.91	295	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3042	13.68	0.80	12	0.03	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
40	20230825	100804	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	50	2	0.55	39827300	4406	8.22	9030	9090	8980	11750	6330	9040	9039.33	7.91	478	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3039	13.67	0.80	12	0.01	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
41	20230825	090801	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-30	5	-0.33	14450380	1606	3.00	9030	9030	8980	11750	6330	9040	8997.75	7.91	13	9100	9070	9020	8990	8940	9080	9000	182	2710	500	6870	10	1	33428840	3012	13.55	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.66	N	122900	500	181 억	2643041	N	N	0	N	N
42	20230824	160756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9040	-10	5	-0.11	482174120	53543	69.22	9040	9050	8970	11760	6340	9050	9005.36	7.89	-1268	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3022	13.59	0.79	12	0.16	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
43	20230824	150755	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	-20	5	-0.22	472910110	52518	67.90	9040	9050	8970	11760	6340	9050	9004.72	7.89	-947	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3019	13.58	0.79	12	0.16	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
44	20230824	140757	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-50	5	-0.55	422961400	46976	60.73	9040	9050	8970	11760	6340	9050	9003.78	7.89	-3205	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.14	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
45	20230824	130800	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-50	5	-0.55	386547990	42932	55.50	9040	9050	8970	11760	6340	9050	9003.73	7.89	-1814	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3009	13.53	0.79	12	0.13	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
46	20230824	120802	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-40	5	-0.44	298383520	33147	42.85	9040	9050	8970	11760	6340	9050	9001.83	7.89	-4515	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3012	13.55	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
47	20230824	110800	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-40	5	-0.44	183874230	20435	26.42	9040	9050	8970	11760	6340	9050	8998.00	7.89	-5272	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3012	13.55	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
48	20230824	100755	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8990	-60	5	-0.66	45325810	5035	6.51	9040	9050	8990	11760	6340	9050	9002.15	7.89	-3361	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3005	13.52	0.79	12	0.02	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
49	20230824	090758	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	0	3	0.00	1382790	153	0.20	9040	9050	9030	11760	6340	9050	9037.84	7.89	-18	9183	9116	9013	8946	8843	9065	8895	182	2710	500	6870	10	1	33428840	3025	13.61	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.66	N	122900	500	181 억	2636226	N	N	0	N	N
50	20230823	160754	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-40	5	-0.44	695414560	77349	294.02	9080	9080	8910	11810	6370	9090	8990.61	7.90	-7940	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3025	13.61	0.79	12	0.23	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
51	20230823	150753	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8980	-110	5	-1.21	651121190	72441	275.37	9080	9080	8910	11810	6370	9090	8988.30	7.90	-6264	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3002	13.50	0.79	12	0.22	665.00	11428.00	11400	20221018	-21.23	8800	20230726	2.05	10640	-15.60	20230302	8800	2.05	20230726	11400	-21.23	20221018	8800	2.05	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
52	20230823	140758	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9020	-70	5	-0.77	313251270	34765	132.15	9080	9080	8990	11810	6370	9090	9010.54	7.90	-10138	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3015	13.56	0.79	12	0.10	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
53	20230823	130752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-80	5	-0.88	272801330	30277	115.09	9080	9080	8990	11810	6370	9090	9010.18	7.90	-9342	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3012	13.55	0.79	12	0.09	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
54	20230823	120759	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-90	5	-0.99	221878870	24621	93.59	9080	9080	8990	11810	6370	9090	9011.77	7.90	-8456	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3009	13.53	0.79	12	0.07	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
55	20230823	110754	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-90	5	-0.99	168807980	18730	71.20	9080	9080	8990	11810	6370	9090	9012.71	7.90	-6920	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3009	13.53	0.79	12	0.06	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
56	20230823	100753	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9020	-70	5	-0.77	109995530	12203	46.39	9080	9080	8990	11810	6370	9090	9013.81	7.90	-4823	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3015	13.56	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
57	20230823	090801	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-80	5	-0.88	5983460	662	2.52	9080	9080	9010	11810	6370	9090	9038.46	7.90	-230	9203	9146	9083	9026	8963	9115	8995	182	2720	500	6900	10	1	33428840	3012	13.55	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.67	N	122900	500	181 억	2642442	N	N	0	N	N
58	20230822	160750	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	-40	5	-0.44	238309190	26307	77.84	9110	9140	9020	11860	6400	9130	9058.77	7.92	-9256	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3039	13.67	0.80	12	0.08	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
59	20230822	150750	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	-100	5	-1.10	223200200	24641	72.91	9110	9140	9020	11860	6400	9130	9058.08	7.92	-8855	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3019	13.58	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
60	20230822	140752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9040	-90	5	-0.99	207925370	22951	67.91	9110	9140	9020	11860	6400	9130	9059.53	7.92	-8440	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3022	13.59	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
61	20230822	130748	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	-100	5	-1.10	189366950	20897	61.83	9110	9140	9020	11860	6400	9130	9061.92	7.92	-7083	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3019	13.58	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
62	20230822	120738	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	-100	5	-1.10	169154110	18659	55.21	9110	9140	9020	11860	6400	9130	9065.55	7.92	-5674	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3019	13.58	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
63	20230822	110748	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	-60	5	-0.66	96908760	10672	31.58	9110	9140	9050	11860	6400	9130	9080.66	7.92	-4008	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3032	13.64	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
64	20230822	100746	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9080	-50	5	-0.55	64554080	7102	21.01	9110	9140	9060	11860	6400	9130	9089.56	7.92	-1776	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3035	13.65	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
65	20230822	090748	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9110	-20	5	-0.22	7233340	794	2.35	9110	9110	9110	11860	6400	9130	9110.00	7.92	0	9230	9180	9120	9070	9010	9205	9095	182	2730	500	6930	10	1	33428840	3045	13.70	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.67	N	122900	500	181 억	2646044	N	N	0	N	N
66	20230821	160745	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	10	2	0.11	308432890	33794	141.36	9110	9170	9060	11850	6390	9120	9126.85	7.91	4641	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3052	13.73	0.80	12	0.10	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
67	20230821	150750	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	10	2	0.11	288318990	31591	132.14	9110	9170	9060	11850	6390	9120	9126.62	7.91	4779	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3052	13.73	0.80	12	0.09	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
68	20230821	140748	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	10	2	0.11	278819700	30551	127.79	9110	9170	9060	11850	6390	9120	9126.37	7.91	4400	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3052	13.73	0.80	12	0.09	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
69	20230821	130756	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9150	30	2	0.33	210851210	23106	96.65	9110	9170	9060	11850	6390	9120	9125.39	7.91	3402	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3059	13.76	0.80	12	0.07	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
70	20230821	120753	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9150	30	2	0.33	186556820	20451	85.54	9110	9170	9060	11850	6390	9120	9122.14	7.91	3286	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3059	13.76	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
71	20230821	110747	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9170	50	2	0.55	159397400	17485	73.14	9110	9170	9060	11850	6390	9120	9116.24	7.91	2579	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3065	13.79	0.80	12	0.05	665.00	11428.00	11400	20221018	-19.56	8800	20230726	4.20	10640	-13.82	20230302	8800	4.20	20230726	11400	-19.56	20221018	8800	4.20	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
72	20230821	100746	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9140	20	2	0.22	46672650	5118	21.41	9110	9160	9100	11850	6390	9120	9119.31	7.91	699	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3055	13.74	0.80	12	0.02	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
73	20230821	090754	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9120	0	3	0.00	13254090	1454	6.08	9110	9120	9100	11850	6390	9120	9115.61	7.91	-29	9226	9172	9066	9012	8906	9200	9040	182	2730	500	6930	10	1	33428840	3049	13.71	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.00	8800	20230726	3.64	10640	-14.29	20230302	8800	3.64	20230726	11400	-20.00	20221018	8800	3.64	20230726	0.67	N	122900	500	181 억	2642557	N	N	0	N	N
74	20230818	160746	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9120	100	2	1.11	216294170	23906	84.76	9060	9120	8960	11720	6320	9020	9047.69	7.90	1699	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3049	13.71	0.80	12	0.07	665.00	11428.00	11400	20221018	-20.00	8800	20230726	3.64	10640	-14.29	20230302	8800	3.64	20230726	11400	-20.00	20221018	8800	3.64	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
75	20230818	150738	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	30	2	0.33	177023480	19599	69.49	9060	9110	8960	11720	6320	9020	9032.27	7.90	2418	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3025	13.61	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
76	20230818	140745	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	10	2	0.11	147820680	16365	58.02	9060	9110	8960	11720	6320	9020	9032.73	7.90	3207	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3019	13.58	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
77	20230818	130738	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	50	2	0.55	140728230	15582	55.25	9060	9110	8960	11720	6320	9020	9031.46	7.90	2897	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3032	13.64	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
78	20230818	120752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	40	2	0.44	97090450	10767	38.17	9060	9090	8960	11720	6320	9020	9017.41	7.90	1930	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3029	13.62	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
79	20230818	110742	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9020	0	3	0.00	73773920	8185	29.02	9060	9060	8960	11720	6320	9020	9013.31	7.90	1821	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3015	13.56	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
80	20230818	100746	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9020	0	3	0.00	49477600	5495	19.48	9060	9060	8960	11720	6320	9020	9004.11	7.90	922	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3015	13.56	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
81	20230818	090749	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-20	5	-0.22	7166460	794	2.82	9060	9060	9000	11720	6320	9020	9025.77	7.90	-121	9146	9082	9026	8962	8906	9055	8935	182	2700	500	6850	10	1	33428840	3009	13.53	0.79	12	0.00	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.69	N	122900	500	181 억	2639452	N	N	49	N	N
82	20230817	160745	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9020	-80	5	-0.88	253811900	28205	88.62	9090	9090	8970	11830	6370	9100	8998.82	7.91	-4517	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3015	13.56	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.67	N	122900	500	181 억	2642724	N	N	49	N	N
83	20230817	150751	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-90	5	-0.99	243805530	27094	85.13	9090	9090	8970	11830	6370	9100	8998.51	7.91	-4267	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3012	13.55	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
84	20230817	140745	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-100	5	-1.10	211554510	23510	73.87	9090	9090	8970	11830	6370	9100	8998.49	7.91	-2826	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3009	13.53	0.79	12	0.07	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
85	20230817	130742	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9000	-100	5	-1.10	192102650	21349	67.08	9090	9090	8970	11830	6370	9100	8998.20	7.91	-1502	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3009	13.53	0.79	12	0.06	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
86	20230817	120744	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-90	5	-0.99	151937310	16883	53.05	9090	9090	8970	11830	6370	9100	8999.43	7.91	-1458	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3012	13.55	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
87	20230817	110744	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8990	-110	5	-1.21	132227680	14695	46.17	9090	9090	8970	11830	6370	9100	8998.14	7.91	-1303	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3005	13.52	0.79	12	0.04	665.00	11428.00	11400	20221018	-21.14	8800	20230726	2.16	10640	-15.51	20230302	8800	2.16	20230726	11400	-21.14	20221018	8800	2.16	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
88	20230817	100740	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9010	-90	5	-0.99	91427460	10155	31.91	9090	9090	8980	11830	6370	9100	9003.20	7.91	-1083	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3012	13.55	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
89	20230817	090738	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	-70	5	-0.77	5326910	590	1.85	9090	9090	9010	11830	6370	9100	9028.66	7.91	-79	9246	9172	9096	9022	8946	9135	8985	182	2730	500	6910	10	1	33428840	3019	13.58	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.67	N	122900	500	181 억	2642724	N	N	0	N	N
90	20230816	160745	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	-90	5	-0.98	287949840	31787	116.50	9150	9170	9020	11940	6440	9190	9058.73	7.91	-10590	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3042	13.68	0.80	12	0.10	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
91	20230816	150746	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9080	-110	5	-1.20	266751570	29449	107.94	9150	9170	9020	11940	6440	9190	9058.09	7.91	-11268	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3035	13.65	0.79	12	0.09	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
92	20230816	140743	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-130	5	-1.41	243621360	26898	98.59	9150	9170	9020	11940	6440	9190	9057.23	7.91	-10912	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3029	13.62	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
93	20230816	130741	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9040	-150	5	-1.63	202573950	22364	81.97	9150	9170	9020	11940	6440	9190	9058.04	7.91	-9818	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3022	13.59	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.70	8800	20230726	2.73	10640	-15.04	20230302	8800	2.73	20230726	11400	-20.70	20221018	8800	2.73	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
94	20230816	120752	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9030	-160	5	-1.74	152313010	16810	61.61	9150	9170	9030	11940	6440	9190	9060.86	7.91	-8179	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3019	13.58	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.79	8800	20230726	2.61	10640	-15.13	20230302	8800	2.61	20230726	11400	-20.79	20221018	8800	2.61	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
95	20230816	110747	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-130	5	-1.41	102657790	11316	41.47	9150	9170	9040	11940	6440	9190	9071.91	7.91	-6034	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3029	13.62	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
96	20230816	100745	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-130	5	-1.41	68599710	7553	27.68	9150	9170	9050	11940	6440	9190	9082.45	7.91	-3785	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3029	13.62	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
97	20230816	090743	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	-60	5	-0.65	8364190	915	3.35	9150	9170	9130	11940	6440	9190	9141.19	7.91	-607	9416	9302	9216	9102	9016	9260	9060	182	2750	500	6980	10	1	33428840	3052	13.73	0.80	12	0.00	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.65	N	122900	500	181 억	2645358	N	N	122	N	N
98	20230814	160734	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9190	-50	5	-0.54	250079410	27165	84.92	9240	9330	9130	12010	6470	9240	9205.94	7.92	-5375	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3072	13.82	0.80	12	0.08	665.00	11428.00	11400	20221018	-19.39	8800	20230726	4.43	10640	-13.63	20230302	8800	4.43	20230726	11400	-19.39	20221018	8800	4.43	20230726	0.66	N	122900	500	181 억	2649071	N	N	122	N	N
99	20230814	150732	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9190	-50	5	-0.54	234344200	25452	79.56	9240	9330	9130	12010	6470	9240	9207.30	7.92	-5453	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3072	13.82	0.80	12	0.08	665.00	11428.00	11400	20221018	-19.39	8800	20230726	4.43	10640	-13.63	20230302	8800	4.43	20230726	11400	-19.39	20221018	8800	4.43	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
100	20230814	140734	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9160	-80	5	-0.87	204309580	22178	69.33	9240	9330	9130	12010	6470	9240	9212.26	7.92	-5483	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3062	13.77	0.80	12	0.07	665.00	11428.00	11400	20221018	-19.65	8800	20230726	4.09	10640	-13.91	20230302	8800	4.09	20230726	11400	-19.65	20221018	8800	4.09	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
101	20230814	130727	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9160	-80	5	-0.87	189961130	20612	64.43	9240	9330	9130	12010	6470	9240	9216.05	7.92	-5320	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3062	13.77	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.65	8800	20230726	4.09	10640	-13.91	20230302	8800	4.09	20230726	11400	-19.65	20221018	8800	4.09	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
102	20230814	120732	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9140	-100	5	-1.08	171104600	18550	57.99	9240	9330	9130	12010	6470	9240	9223.97	7.92	-5285	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3055	13.74	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
103	20230814	110728	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9160	-80	5	-0.87	147998560	16022	50.08	9240	9330	9140	12010	6470	9240	9237.21	7.92	-5167	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3062	13.77	0.80	12	0.05	665.00	11428.00	11400	20221018	-19.65	8800	20230726	4.09	10640	-13.91	20230302	8800	4.09	20230726	11400	-19.65	20221018	8800	4.09	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
104	20230814	100729	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9200	-40	5	-0.43	103323500	11157	34.88	9240	9330	9200	12010	6470	9240	9260.87	7.92	-4494	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3075	13.83	0.81	12	0.03	665.00	11428.00	11400	20221018	-19.30	8800	20230726	4.55	10640	-13.53	20230302	8800	4.55	20230726	11400	-19.30	20221018	8800	4.55	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
105	20230814	090728	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	-20	5	-0.22	12638600	1369	4.28	9240	9240	9210	12010	6470	9240	9231.99	7.92	-300	9360	9300	9210	9150	9060	9330	9180	182	2770	500	7020	10	1	33428840	3082	13.86	0.81	12	0.00	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.66	N	122900	500	181 억	2649071	N	N	1	N	N
106	20230811	160729	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9240	150	2	1.65	294447700	31946	125.26	9120	9270	9120	11810	6370	9090	9217.04	7.91	2246	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3089	13.89	0.81	12	0.10	665.00	11428.00	11400	20221018	-18.95	8800	20230726	5.00	10640	-13.16	20230302	8800	5.00	20230726	11400	-18.95	20221018	8800	5.00	20230726	0.65	N	122900	500	181 억	2645735	N	N	1	N	N
107	20230811	150724	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9210	120	2	1.32	283555700	30765	120.63	9120	9270	9120	11810	6370	9090	9216.83	7.91	2105	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3079	13.85	0.81	12	0.09	665.00	11428.00	11400	20221018	-19.21	8800	20230726	4.66	10640	-13.44	20230302	8800	4.66	20230726	11400	-19.21	20221018	8800	4.66	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
108	20230811	140723	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	130	2	1.43	255522320	27728	108.72	9120	9270	9120	11810	6370	9090	9215.32	7.91	3043	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3082	13.86	0.81	12	0.08	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
109	20230811	130723	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	130	2	1.43	216853980	23543	92.31	9120	9260	9120	11810	6370	9090	9210.97	7.91	3101	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3082	13.86	0.81	12	0.07	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
110	20230811	120716	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	130	2	1.43	184508830	20042	78.58	9120	9260	9120	11810	6370	9090	9206.11	7.91	3038	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3082	13.86	0.81	12	0.06	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
111	20230811	110716	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	140	2	1.54	157056390	17069	66.93	9120	9260	9120	11810	6370	9090	9201.26	7.91	3144	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3085	13.88	0.81	12	0.05	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
112	20230811	100715	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9200	110	2	1.21	97278960	10595	41.54	9120	9220	9120	11810	6370	9090	9181.59	7.91	2964	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3075	13.83	0.81	12	0.03	665.00	11428.00	11400	20221018	-19.30	8800	20230726	4.55	10640	-13.53	20230302	8800	4.55	20230726	11400	-19.30	20221018	8800	4.55	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
113	20230811	090722	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9160	70	2	0.77	25826150	2825	11.08	9120	9160	9120	11810	6370	9090	9142.00	7.91	-39	9150	9120	9070	9040	8990	9135	9055	182	2720	500	6900	10	1	33428840	3062	13.77	0.80	12	0.01	665.00	11428.00	11400	20221018	-19.65	8800	20230726	4.09	10640	-13.91	20230302	8800	4.09	20230726	11400	-19.65	20221018	8800	4.09	20230726	0.65	N	122900	500	181 억	2645735	N	N	0	N	N
114	20230810	160715	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	20	2	0.22	231278950	25504	88.97	9040	9100	9020	11790	6350	9070	9068.34	7.90	-6202	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3039	13.67	0.80	12	0.08	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
115	20230810	150712	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-10	5	-0.11	224897100	24800	86.52	9040	9100	9020	11790	6350	9070	9068.43	7.90	-5748	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3029	13.62	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
116	20230810	140712	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-20	5	-0.22	193273950	21313	74.35	9040	9100	9020	11790	6350	9070	9068.36	7.90	-4029	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3025	13.61	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
117	20230810	130706	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	0	3	0.00	143017440	15768	55.01	9040	9100	9020	11790	6350	9070	9070.11	7.90	-2800	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3032	13.64	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
118	20230810	120719	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	0	3	0.00	95788510	10561	36.84	9040	9100	9020	11790	6350	9070	9070.02	7.90	-486	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3032	13.64	0.79	12	0.03	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
119	20230810	110720	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	20	2	0.22	57148010	6308	22.01	9040	9100	9020	11790	6350	9070	9059.61	7.90	-219	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3039	13.67	0.80	12	0.02	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
120	20230810	100715	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9080	10	2	0.11	29192390	3226	11.25	9040	9080	9020	11790	6350	9070	9049.10	7.90	-258	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3035	13.65	0.79	12	0.01	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
121	20230810	090724	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-20	5	-0.22	5901260	653	2.28	9040	9050	9020	11790	6350	9070	9037.15	7.90	191	9170	9120	9080	9030	8990	9100	9010	182	2720	500	6890	10	1	33428840	3025	13.61	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.64	N	122900	500	181 억	2640324	N	N	9	N	N
122	20230809	160714	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	-40	5	-0.44	259190040	28607	95.34	9130	9130	9040	11840	6380	9110	9060.36	7.91	-11522	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3032	13.64	0.79	12	0.09	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.64	N	122900	500	181 억	2642621	N	N	9	N	N
123	20230809	150705	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	-40	5	-0.44	231237090	25523	85.07	9130	9130	9040	11840	6380	9110	9059.95	7.91	-10631	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3032	13.64	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
124	20230809	140704	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-50	5	-0.55	216139510	23857	79.51	9130	9130	9040	11840	6380	9110	9059.79	7.91	-10007	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3029	13.62	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
125	20230809	130720	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-60	5	-0.66	201069360	22192	73.96	9130	9130	9040	11840	6380	9110	9060.44	7.91	-8982	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3025	13.61	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
126	20230809	120717	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-60	5	-0.66	166717640	18396	61.31	9130	9130	9050	11840	6380	9110	9062.71	7.91	-7670	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3025	13.61	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
127	20230809	110714	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-50	5	-0.55	134681250	14860	49.53	9130	9130	9050	11840	6380	9110	9063.34	7.91	-5317	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3029	13.62	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
128	20230809	100703	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-60	5	-0.66	67699320	7464	24.88	9130	9130	9050	11840	6380	9110	9070.11	7.91	-2400	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3025	13.61	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
129	20230809	090706	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9120	10	2	0.11	5676780	623	2.08	9130	9130	9100	11840	6380	9110	9112.01	7.91	-247	9310	9210	9150	9050	8990	9180	9020	182	2730	500	6920	10	1	33428840	3049	13.71	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.00	8800	20230726	3.64	10640	-14.29	20230302	8800	3.64	20230726	11400	-20.00	20221018	8800	3.64	20230726	0.64	N	122900	500	181 억	2642621	N	N	36	N	N
130	20230808	160721	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9110	-80	5	-0.87	273829080	30002	105.52	9190	9250	9090	11940	6440	9190	9127.03	7.94	-19522	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3045	13.70	0.80	12	0.09	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.65	N	122900	500	181 억	2654011	N	N	36	N	N
131	20230808	150711	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9120	-70	5	-0.76	258810130	28355	99.73	9190	9250	9090	11940	6440	9190	9127.50	7.94	-19453	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3049	13.71	0.80	12	0.08	665.00	11428.00	11400	20221018	-20.00	8800	20230726	3.64	10640	-14.29	20230302	8800	3.64	20230726	11400	-20.00	20221018	8800	3.64	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
132	20230808	140709	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9110	-80	5	-0.87	244277830	26762	94.12	9190	9250	9090	11940	6440	9190	9127.79	7.94	-18582	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3045	13.70	0.80	12	0.08	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
133	20230808	130701	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	-90	5	-0.98	216183880	23676	83.27	9190	9250	9090	11940	6440	9190	9130.93	7.94	-16826	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3042	13.68	0.80	12	0.07	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
134	20230808	120707	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	-90	5	-0.98	179576610	19651	69.11	9190	9250	9090	11940	6440	9190	9138.29	7.94	-13357	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3042	13.68	0.80	12	0.06	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
135	20230808	110657	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	-90	5	-0.98	144252380	15768	55.46	9190	9250	9100	11940	6440	9190	9148.43	7.94	-11411	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3042	13.68	0.80	12	0.05	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
136	20230808	100710	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9150	-40	5	-0.44	55841900	6081	21.39	9190	9250	9140	11940	6440	9190	9183.01	7.94	-3362	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3059	13.76	0.80	12	0.02	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
137	20230808	090711	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9190	0	3	0.00	1066650	116	0.41	9190	9200	9190	11940	6440	9190	9195.26	7.94	-12	9350	9270	9190	9110	9030	9230	9070	182	2750	500	6980	10	1	33428840	3072	13.82	0.80	12	0.00	665.00	11428.00	11400	20221018	-19.39	8800	20230726	4.43	10640	-13.63	20230302	8800	4.43	20230726	11400	-19.39	20221018	8800	4.43	20230726	0.65	N	122900	500	181 억	2654011	N	N	5	N	N
138	20230807	160706	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9190	-70	5	-0.76	260197510	28433	125.80	9270	9270	9110	12030	6490	9260	9151.25	7.96	-18136	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3072	13.82	0.80	12	0.09	665.00	11428.00	11400	20221018	-19.39	8800	20230726	4.43	10640	-13.63	20230302	8800	4.43	20230726	11400	-19.39	20221018	8800	4.43	20230726	0.65	N	122900	500	181 억	2660236	N	N	5	N	N
139	20230807	150706	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9160	-100	5	-1.08	241595930	26407	116.84	9270	9270	9110	12030	6490	9260	9148.94	7.96	-18093	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3062	13.77	0.80	12	0.08	665.00	11428.00	11400	20221018	-19.65	8800	20230726	4.09	10640	-13.91	20230302	8800	4.09	20230726	11400	-19.65	20221018	8800	4.09	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
140	20230807	140708	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9150	-110	5	-1.19	219936190	24041	106.37	9270	9270	9110	12030	6490	9260	9148.38	7.96	-18187	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3059	13.76	0.80	12	0.07	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
141	20230807	130702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9130	-130	5	-1.40	200959730	21967	97.19	9270	9270	9110	12030	6490	9260	9148.26	7.96	-17807	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3052	13.73	0.80	12	0.07	665.00	11428.00	11400	20221018	-19.91	8800	20230726	3.75	10640	-14.19	20230302	8800	3.75	20230726	11400	-19.91	20221018	8800	3.75	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
142	20230807	120700	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9140	-120	5	-1.30	168574830	18415	81.48	9270	9270	9120	12030	6490	9260	9154.21	7.96	-15208	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3055	13.74	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
143	20230807	110656	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9140	-120	5	-1.30	118711230	12958	57.33	9270	9270	9120	12030	6490	9260	9161.23	7.96	-10153	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3055	13.74	0.80	12	0.04	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
144	20230807	100703	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9150	-110	5	-1.19	58715500	6398	28.31	9270	9270	9120	12030	6490	9260	9177.16	7.96	-5205	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3059	13.76	0.80	12	0.02	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
145	20230807	090702	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	-30	5	-0.32	7340000	795	3.52	9270	9270	9230	12030	6490	9260	9232.70	7.96	-716	9406	9332	9256	9182	9106	9335	9185	182	2770	500	7030	10	1	33428840	3085	13.88	0.81	12	0.00	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.65	N	122900	500	181 억	2660236	N	N	0	N	N
146	20230804	160656	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9260	-20	5	-0.22	208542670	22501	53.37	9260	9330	9180	12060	6500	9280	9268.16	7.96	-519	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3096	13.92	0.81	12	0.07	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
147	20230804	150655	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9230	-50	5	-0.54	202841890	21884	51.91	9260	9330	9180	12060	6500	9280	9268.96	7.96	-349	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3085	13.88	0.81	12	0.07	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
148	20230804	140706	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9290	10	2	0.11	116335040	12584	29.85	9260	9310	9180	12060	6500	9280	9244.68	7.96	1613	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3106	13.97	0.81	12	0.04	665.00	11428.00	11400	20221018	-18.51	8800	20230726	5.57	10640	-12.69	20230302	8800	5.57	20230726	11400	-18.51	20221018	8800	5.57	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
149	20230804	130654	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9200	-80	5	-0.86	55464400	6024	14.29	9260	9260	9180	12060	6500	9280	9207.24	7.96	-1502	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3075	13.83	0.81	12	0.02	665.00	11428.00	11400	20221018	-19.30	8800	20230726	4.55	10640	-13.53	20230302	8800	4.55	20230726	11400	-19.30	20221018	8800	4.55	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
150	20230804	120653	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9210	-70	5	-0.75	45611950	4954	11.75	9260	9260	9180	12060	6500	9280	9207.10	7.96	-1183	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3079	13.85	0.81	12	0.01	665.00	11428.00	11400	20221018	-19.21	8800	20230726	4.66	10640	-13.44	20230302	8800	4.66	20230726	11400	-19.21	20221018	8800	4.66	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
151	20230804	110700	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	-60	5	-0.65	35563100	3861	9.16	9260	9260	9180	12060	6500	9280	9210.85	7.96	-929	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3082	13.86	0.81	12	0.01	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
152	20230804	100650	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9250	-30	5	-0.32	11215190	1217	2.89	9260	9260	9180	12060	6500	9280	9215.44	7.96	-240	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3092	13.91	0.81	12	0.00	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
153	20230804	090649	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9220	-60	5	-0.65	1359790	147	0.35	9260	9260	9220	12060	6500	9280	9250.27	7.96	7	9440	9360	9200	9120	8960	9400	9160	182	2780	500	7050	10	1	33428840	3082	13.86	0.81	12	0.00	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.64	N	122900	500	181 억	2660451	N	N	0	N	N
154	20230803	160650	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9280	190	2	2.09	385585620	42145	184.21	9040	9280	9040	11810	6370	9090	9148.95	7.95	2571	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3102	13.95	0.81	12	0.13	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
155	20230803	150655	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9260	170	2	1.87	364693060	39892	174.36	9040	9280	9040	11810	6370	9090	9142.01	7.95	2677	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3096	13.92	0.81	12	0.12	665.00	11428.00	11400	20221018	-18.77	8800	20230726	5.23	10640	-12.97	20230302	8800	5.23	20230726	11400	-18.77	20221018	8800	5.23	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
156	20230803	140649	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9180	90	2	0.99	263216260	28899	126.31	9040	9190	9040	11810	6370	9090	9108.14	7.95	2909	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3069	13.80	0.80	12	0.09	665.00	11428.00	11400	20221018	-19.47	8800	20230726	4.32	10640	-13.72	20230302	8800	4.32	20230726	11400	-19.47	20221018	8800	4.32	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
157	20230803	130652	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9190	100	2	1.10	234982270	25824	112.87	9040	9190	9040	11810	6370	9090	9099.38	7.95	2991	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3072	13.82	0.80	12	0.08	665.00	11428.00	11400	20221018	-19.39	8800	20230726	4.43	10640	-13.63	20230302	8800	4.43	20230726	11400	-19.39	20221018	8800	4.43	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
158	20230803	120655	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9140	50	2	0.55	195853830	21552	94.20	9040	9140	9040	11810	6370	9090	9087.50	7.95	1974	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3055	13.74	0.80	12	0.06	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
159	20230803	110647	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	10	2	0.11	116403260	12819	56.03	9040	9140	9040	11810	6370	9090	9080.53	7.95	1880	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3042	13.68	0.80	12	0.04	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
160	20230803	100646	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-30	5	-0.33	62364410	6886	30.10	9040	9080	9040	11810	6370	9090	9056.70	7.95	1612	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3029	13.62	0.79	12	0.02	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
161	20230803	090646	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9080	-10	5	-0.11	1916520	212	0.93	9040	9080	9040	11810	6370	9090	9040.19	7.95	6	9183	9136	9073	9026	8963	9105	8995	182	2720	500	6900	10	1	33428840	3035	13.65	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.63	N	122900	500	181 억	2656626	N	N	8	N	N
162	20230802	160649	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	-10	5	-0.11	206658850	22790	71.55	9100	9120	9010	11830	6370	9100	9067.96	7.95	-2071	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3039	13.67	0.80	12	0.07	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.65	N	122900	500	181 억	2658485	N	N	8	N	N
163	20230802	150658	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9050	-50	5	-0.55	201528600	22225	69.78	9100	9120	9010	11830	6370	9100	9067.65	7.95	-2442	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3025	13.61	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.61	8800	20230726	2.84	10640	-14.94	20230302	8800	2.84	20230726	11400	-20.61	20221018	8800	2.84	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
164	20230802	140651	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9020	-80	5	-0.88	185864440	20492	64.34	9100	9120	9010	11830	6370	9100	9070.10	7.95	-3105	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3015	13.56	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.88	8800	20230726	2.50	10640	-15.23	20230302	8800	2.50	20230726	11400	-20.88	20221018	8800	2.50	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
165	20230802	130647	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-40	5	-0.44	149216140	16437	51.60	9100	9120	9050	11830	6370	9100	9078.06	7.95	-2594	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3029	13.62	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
166	20230802	120642	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	-30	5	-0.33	120922990	13315	41.80	9100	9120	9050	11830	6370	9100	9081.71	7.95	-1058	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3032	13.64	0.79	12	0.04	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
167	20230802	110642	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	-10	5	-0.11	83007030	9134	28.68	9100	9120	9050	11830	6370	9100	9087.70	7.95	529	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3039	13.67	0.80	12	0.03	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
168	20230802	100644	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	0	3	0.00	61245270	6742	21.17	9100	9120	9050	11830	6370	9100	9084.14	7.95	277	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3042	13.68	0.80	12	0.02	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
169	20230802	090644	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	-40	5	-0.44	11016110	1214	3.81	9100	9100	9050	11830	6370	9100	9074.23	7.95	273	9193	9146	9053	9006	8913	9170	9030	182	2730	500	6910	10	1	33428840	3029	13.62	0.79	12	0.00	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.65	N	122900	500	181 억	2658485	N	N	152	N	N
170	20230801	160645	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9100	100	2	1.11	287143710	31775	40.61	9020	9100	8960	11700	6300	9000	9036.78	7.94	4959	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3042	13.68	0.80	12	0.10	665.00	11428.00	11400	20221018	-20.18	8800	20230726	3.41	10640	-14.47	20230302	8800	3.41	20230726	11400	-20.18	20221018	8800	3.41	20230726	0.66	N	122900	500	181 억	2653493	N	N	152	N	N
171	20230801	150641	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9090	90	2	1.00	273473540	30272	38.69	9020	9100	8960	11700	6300	9000	9033.88	7.94	4404	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3039	13.67	0.80	12	0.09	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N
172	20230801	140654	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9060	60	2	0.67	233052250	25818	33.00	9020	9100	8960	11700	6300	9000	9026.74	7.94	3696	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3029	13.62	0.79	12	0.08	665.00	11428.00	11400	20221018	-20.53	8800	20230726	2.95	10640	-14.85	20230302	8800	2.95	20230726	11400	-20.53	20221018	8800	2.95	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N
173	20230801	130640	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	70	2	0.78	204543030	22673	28.98	9020	9100	8960	11700	6300	9000	9021.44	7.94	3707	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3032	13.64	0.79	12	0.07	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N
174	20230801	120639	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9080	80	2	0.89	189069320	20970	26.80	9020	9090	8960	11700	6300	9000	9016.18	7.94	3621	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3035	13.65	0.79	12	0.06	665.00	11428.00	11400	20221018	-20.35	8800	20230726	3.18	10640	-14.66	20230302	8800	3.18	20230726	11400	-20.35	20221018	8800	3.18	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N
175	20230801	110637	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	9070	70	2	0.78	145627870	16176	20.67	9020	9070	8960	11700	6300	9000	9002.71	7.94	2096	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3032	13.64	0.79	12	0.05	665.00	11428.00	11400	20221018	-20.44	8800	20230726	3.07	10640	-14.76	20230302	8800	3.07	20230726	11400	-20.44	20221018	8800	3.07	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N
176	20230801	100641	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8970	-30	5	-0.33	63017340	7021	8.97	9020	9020	8960	11700	6300	9000	8975.55	7.94	-532	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	2999	13.49	0.78	12	0.02	665.00	11428.00	11400	20221018	-21.32	8800	20230726	1.93	10640	-15.70	20230302	8800	1.93	20230726	11400	-21.32	20221018	8800	1.93	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N
177	20230801	090635	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	8980	-20	5	-0.22	4580120	509	0.65	9020	9020	8980	11700	6300	9000	8998.27	7.94	-28	9300	9150	9050	8900	8800	9100	8850	182	2700	500	6840	10	1	33428840	3002	13.50	0.79	12	0.00	665.00	11428.00	11400	20221018	-21.23	8800	20230726	2.05	10640	-15.60	20230302	8800	2.05	20230726	11400	-21.23	20221018	8800	2.05	20230726	0.66	N	122900	500	181 억	2653493	N	N	2612	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History