KissMeData/007110/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

72 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	160225	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1127	-13	5	-1.14	194041981	171070	119.72	1140	1146	1125	1482	798	1140	1134.28	1.22	-87491	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	873	37.57	1.57	12	0.22	30.00	718.00	1525	20220908	-26.10	981	20230103	14.88	1450	-22.28	20230213	981	14.88	20230103	1525	-26.10	20220908	981	14.88	20230103	2.85	N	007110	500	387 억	946584	N	N	3	N	N
3	20230831	150252	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1125	-15	5	-1.32	191523236	168834	118.16	1140	1146	1125	1482	798	1140	1134.39	1.22	-86801	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	871	37.50	1.57	12	0.22	30.00	718.00	1525	20220908	-26.23	981	20230103	14.68	1450	-22.41	20230213	981	14.68	20230103	1525	-26.23	20220908	981	14.68	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
4	20230831	140302	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1131	-9	5	-0.79	156993475	138232	96.74	1140	1146	1128	1482	798	1140	1135.72	1.22	-74523	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	876	37.70	1.58	12	0.18	30.00	718.00	1525	20220908	-25.84	981	20230103	15.29	1450	-22.00	20230213	981	15.29	20230103	1525	-25.84	20220908	981	15.29	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
5	20230831	130257	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1130	-10	5	-0.88	138542521	121904	85.31	1140	1146	1129	1482	798	1140	1136.49	1.22	-65400	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	875	37.67	1.57	12	0.16	30.00	718.00	1525	20220908	-25.90	981	20230103	15.19	1450	-22.07	20230213	981	15.19	20230103	1525	-25.90	20220908	981	15.19	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
6	20230831	120259	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1142	2	2	0.18	89126268	78357	54.84	1140	1146	1131	1482	798	1140	1137.44	1.22	-41513	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	885	38.07	1.59	12	0.10	30.00	718.00	1525	20220908	-25.11	981	20230103	16.41	1450	-21.24	20230213	981	16.41	20230103	1525	-25.11	20220908	981	16.41	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
7	20230831	110357	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1132	-8	5	-0.70	50383121	44283	30.99	1140	1146	1131	1482	798	1140	1137.75	1.22	-15042	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	877	37.73	1.58	12	0.06	30.00	718.00	1525	20220908	-25.77	981	20230103	15.39	1450	-21.93	20230213	981	15.39	20230103	1525	-25.77	20220908	981	15.39	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
8	20230831	100323	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1142	2	2	0.18	21898255	19207	13.44	1140	1146	1134	1482	798	1140	1140.12	1.22	-5350	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	885	38.07	1.59	12	0.02	30.00	718.00	1525	20220908	-25.11	981	20230103	16.41	1450	-21.24	20230213	981	16.41	20230103	1525	-25.11	20220908	981	16.41	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
9	20230831	090240	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1139	-1	5	-0.09	1020224	896	0.63	1140	1140	1134	1482	798	1140	1138.64	1.22	-453	1154	1147	1143	1136	1132	1145	1134	387	342	500	790	1	1	77456610	882	37.97	1.59	12	0.00	30.00	718.00	1525	20220908	-25.31	981	20230103	16.11	1450	-21.45	20230213	981	16.11	20230103	1525	-25.31	20220908	981	16.11	20230103	2.85	N	007110	500	387 억	946584	N	N	5	N	N
10	20230830	160227	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	-2	5	-0.18	162669000	142487	115.00	1143	1150	1139	1484	800	1142	1141.64	1.25	-18681	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	883	38.00	1.59	12	0.18	30.00	718.00	1525	20220908	-25.25	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.83	N	007110	500	387 억	965909	N	N	5	N	N
11	20230830	150248	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1143	1	2	0.09	127340704	111517	90.00	1143	1150	1139	1484	800	1142	1141.89	1.25	-16659	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	885	38.10	1.59	12	0.14	30.00	718.00	1525	20220908	-25.05	981	20230103	16.51	1450	-21.17	20230213	981	16.51	20230103	1525	-25.05	20220908	981	16.51	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
12	20230830	140309	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1145	3	2	0.26	112265142	98326	79.36	1143	1150	1139	1484	800	1142	1141.76	1.25	-12829	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	887	38.17	1.59	12	0.13	30.00	718.00	1525	20220908	-24.92	981	20230103	16.72	1450	-21.03	20230213	981	16.72	20230103	1525	-24.92	20220908	981	16.72	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
13	20230830	130250	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1141	-1	5	-0.09	77454315	67857	54.77	1143	1150	1139	1484	800	1142	1141.43	1.25	-23779	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	884	38.03	1.59	12	0.09	30.00	718.00	1525	20220908	-25.18	981	20230103	16.31	1450	-21.31	20230213	981	16.31	20230103	1525	-25.18	20220908	981	16.31	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
14	20230830	120256	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	-2	5	-0.18	62245109	54518	44.00	1143	1150	1139	1484	800	1142	1141.74	1.25	-14700	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	883	38.00	1.59	12	0.07	30.00	718.00	1525	20220908	-25.25	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
15	20230830	110349	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1142	0	3	0.00	54594043	47810	38.59	1143	1150	1139	1484	800	1142	1141.90	1.25	-13327	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	885	38.07	1.59	12	0.06	30.00	718.00	1525	20220908	-25.11	981	20230103	16.41	1450	-21.24	20230213	981	16.41	20230103	1525	-25.11	20220908	981	16.41	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
16	20230830	100312	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1144	2	2	0.18	16101087	14078	11.36	1143	1150	1140	1484	800	1142	1143.71	1.25	-8304	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	886	38.13	1.59	12	0.02	30.00	718.00	1525	20220908	-24.98	981	20230103	16.62	1450	-21.10	20230213	981	16.62	20230103	1525	-24.98	20220908	981	16.62	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
17	20230830	090237	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1145	3	2	0.26	4380462	3834	3.09	1143	1145	1140	1484	800	1142	1142.53	1.25	-3096	1160	1151	1139	1130	1118	1155	1134	387	342	500	790	1	1	77456610	887	38.17	1.59	12	0.00	30.00	718.00	1525	20220908	-24.92	981	20230103	16.72	1450	-21.03	20230213	981	16.72	20230103	1525	-24.92	20220908	981	16.72	20230103	2.83	N	007110	500	387 억	965909	N	N	3	N	N
18	20230829	160224	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1142	14	2	1.24	139848428	122871	114.37	1128	1148	1127	1466	790	1128	1138.17	1.26	-17360	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	885	38.07	1.59	12	0.16	30.00	718.00	1525	20220908	-25.11	981	20230103	16.41	1450	-21.24	20230213	981	16.41	20230103	1525	-25.11	20220908	981	16.41	20230103	2.83	N	007110	500	387 억	977625	N	N	3	N	N
19	20230829	150249	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	12	2	1.06	135889572	119389	111.13	1128	1148	1127	1466	790	1128	1138.21	1.26	-17486	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	883	38.00	1.59	12	0.15	30.00	718.00	1525	20220908	-25.25	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
20	20230829	140303	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	12	2	1.06	118785775	104310	97.10	1128	1148	1127	1466	790	1128	1138.78	1.26	-16446	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	883	38.00	1.59	12	0.13	30.00	718.00	1525	20220908	-25.25	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
21	20230829	130254	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	12	2	1.06	100300228	88097	82.00	1128	1148	1127	1466	790	1128	1138.52	1.26	-2510	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	883	38.00	1.59	12	0.11	30.00	718.00	1525	20220908	-25.25	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
22	20230829	120257	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1138	10	2	0.89	94025579	82581	76.87	1128	1148	1127	1466	790	1128	1138.59	1.26	-832	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	881	37.93	1.58	12	0.11	30.00	718.00	1525	20220908	-25.38	981	20230103	16.00	1450	-21.52	20230213	981	16.00	20230103	1525	-25.38	20220908	981	16.00	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
23	20230829	110428	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1145	17	2	1.51	50803328	44611	41.53	1128	1148	1127	1466	790	1128	1138.81	1.26	4712	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	887	38.17	1.59	12	0.06	30.00	718.00	1525	20220908	-24.92	981	20230103	16.72	1450	-21.03	20230213	981	16.72	20230103	1525	-24.92	20220908	981	16.72	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
24	20230829	100316	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	12	2	1.06	43400204	38134	35.50	1128	1148	1127	1466	790	1128	1138.10	1.26	6838	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	883	38.00	1.59	12	0.05	30.00	718.00	1525	20220908	-25.25	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
25	20230829	090218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1128	0	3	0.00	4948184	4387	4.08	1128	1129	1127	1466	790	1128	1127.92	1.26	134	1143	1135	1125	1117	1107	1139	1121	387	338	500	780	1	1	77456610	874	37.60	1.57	12	0.01	30.00	718.00	1525	20220908	-26.03	981	20230103	14.98	1450	-22.21	20230213	981	14.98	20230103	1525	-26.03	20220908	981	14.98	20230103	2.83	N	007110	500	387 억	977625	N	N	4	N	N
26	20230828	160219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1128	13	2	1.17	118957685	105610	71.80	1116	1133	1115	1449	781	1115	1126.39	1.23	20845	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	874	37.60	1.57	12	0.14	30.00	718.00	1525	20220908	-26.03	981	20230103	14.98	1450	-22.21	20230213	981	14.98	20230103	1525	-26.03	20220908	981	14.98	20230103	2.79	N	007110	500	387 억	952613	N	N	4	N	N
27	20230828	150221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1132	17	2	1.52	106779574	94816	64.46	1116	1133	1115	1449	781	1115	1126.18	1.23	22548	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	877	37.73	1.58	12	0.12	30.00	718.00	1525	20220908	-25.77	981	20230103	15.39	1450	-21.93	20230213	981	15.39	20230103	1525	-25.77	20220908	981	15.39	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
28	20230828	140222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1130	15	2	1.35	95069099	84446	57.41	1116	1133	1115	1449	781	1115	1125.80	1.23	20921	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	875	37.67	1.57	12	0.11	30.00	718.00	1525	20220908	-25.90	981	20230103	15.19	1450	-22.07	20230213	981	15.19	20230103	1525	-25.90	20220908	981	15.19	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
29	20230828	130225	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1132	17	2	1.52	65248355	58031	39.45	1116	1133	1115	1449	781	1115	1124.37	1.23	8566	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	877	37.73	1.58	12	0.07	30.00	718.00	1525	20220908	-25.77	981	20230103	15.39	1450	-21.93	20230213	981	15.39	20230103	1525	-25.77	20220908	981	15.39	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
30	20230828	120222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1128	13	2	1.17	50196014	44705	30.39	1116	1128	1115	1449	781	1115	1122.83	1.23	4623	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	874	37.60	1.57	12	0.06	30.00	718.00	1525	20220908	-26.03	981	20230103	14.98	1450	-22.21	20230213	981	14.98	20230103	1525	-26.03	20220908	981	14.98	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
31	20230828	110221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1126	11	2	0.99	42142684	37551	25.53	1116	1127	1115	1449	781	1115	1122.28	1.23	4639	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	872	37.53	1.57	12	0.05	30.00	718.00	1525	20220908	-26.16	981	20230103	14.78	1450	-22.34	20230213	981	14.78	20230103	1525	-26.16	20220908	981	14.78	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
32	20230828	100218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	9	2	0.81	26074376	23270	15.82	1116	1124	1115	1449	781	1115	1120.51	1.23	-1212	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	871	37.47	1.57	12	0.03	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
33	20230828	090222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1123	8	2	0.72	4878364	4370	2.97	1116	1123	1115	1449	781	1115	1116.33	1.23	-303	1127	1120	1116	1109	1105	1119	1108	387	334	500	780	1	1	77456610	870	37.43	1.56	12	0.01	30.00	718.00	1525	20220908	-26.36	981	20230103	14.48	1450	-22.55	20230213	981	14.48	20230103	1525	-26.36	20220908	981	14.48	20230103	2.79	N	007110	500	387 억	952613	N	N	5	N	N
34	20230825	160221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1115	-4	5	-0.36	161455123	144911	107.37	1118	1123	1112	1454	784	1119	1114.17	1.29	-43466	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	864	37.17	1.55	12	0.19	30.00	718.00	1525	20220908	-26.89	981	20230103	13.66	1450	-23.10	20230213	981	13.66	20230103	1525	-26.89	20220908	981	13.66	20230103	2.78	N	007110	500	387 억	995793	N	N	5	N	N
35	20230825	150221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1115	-4	5	-0.36	151961714	136396	101.06	1118	1123	1112	1454	784	1119	1114.12	1.29	-42658	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	864	37.17	1.55	12	0.18	30.00	718.00	1525	20220908	-26.89	981	20230103	13.66	1450	-23.10	20230213	981	13.66	20230103	1525	-26.89	20220908	981	13.66	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
36	20230825	140220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1113	-6	5	-0.54	109117557	97911	72.54	1118	1123	1112	1454	784	1119	1114.46	1.29	-28569	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	862	37.10	1.55	12	0.13	30.00	718.00	1525	20220908	-27.02	981	20230103	13.46	1450	-23.24	20230213	981	13.46	20230103	1525	-27.02	20220908	981	13.46	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
37	20230825	130221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1114	-5	5	-0.45	85152195	76390	56.60	1118	1123	1112	1454	784	1119	1114.70	1.29	-19118	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	863	37.13	1.55	12	0.10	30.00	718.00	1525	20220908	-26.95	981	20230103	13.56	1450	-23.17	20230213	981	13.56	20230103	1525	-26.95	20220908	981	13.56	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
38	20230825	120221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1115	-4	5	-0.36	65177980	58463	43.32	1118	1123	1112	1454	784	1119	1114.86	1.29	-12023	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	864	37.17	1.55	12	0.08	30.00	718.00	1525	20220908	-26.89	981	20230103	13.66	1450	-23.10	20230213	981	13.66	20230103	1525	-26.89	20220908	981	13.66	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
39	20230825	110221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1119	0	3	0.00	43876431	39352	29.16	1118	1123	1112	1454	784	1119	1114.97	1.29	-9879	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	867	37.30	1.56	12	0.05	30.00	718.00	1525	20220908	-26.62	981	20230103	14.07	1450	-22.83	20230213	981	14.07	20230103	1525	-26.62	20220908	981	14.07	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
40	20230825	100221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1118	-1	5	-0.09	36012593	32303	23.93	1118	1123	1112	1454	784	1119	1114.84	1.29	-7636	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	866	37.27	1.56	12	0.04	30.00	718.00	1525	20220908	-26.69	981	20230103	13.97	1450	-22.90	20230213	981	13.97	20230103	1525	-26.69	20220908	981	13.97	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
41	20230825	090221	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1118	-1	5	-0.09	6331344	5667	4.20	1118	1118	1114	1454	784	1119	1117.23	1.29	-1846	1135	1127	1122	1114	1109	1124	1111	387	335	500	780	1	1	77456610	866	37.27	1.56	12	0.01	30.00	718.00	1525	20220908	-26.69	981	20230103	13.97	1450	-22.90	20230213	981	13.97	20230103	1525	-26.69	20220908	981	13.97	20230103	2.78	N	007110	500	387 억	995793	N	N	12	N	N
42	20230824	160219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1119	-7	5	-0.62	150195304	134053	109.42	1126	1130	1117	1463	789	1126	1120.43	1.32	-25399	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	867	37.30	1.56	12	0.17	30.00	718.00	1525	20220908	-26.62	981	20230103	14.07	1450	-22.83	20230213	981	14.07	20230103	1525	-26.62	20220908	981	14.07	20230103	2.76	N	007110	500	387 억	1021214	N	N	12	N	N
43	20230824	150219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1119	-7	5	-0.62	136362619	121699	99.34	1126	1130	1117	1463	789	1126	1120.49	1.32	-23186	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	867	37.30	1.56	12	0.16	30.00	718.00	1525	20220908	-26.62	981	20230103	14.07	1450	-22.83	20230213	981	14.07	20230103	1525	-26.62	20220908	981	14.07	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
44	20230824	140219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1119	-7	5	-0.62	128785909	114928	93.81	1126	1130	1117	1463	789	1126	1120.58	1.32	-19745	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	867	37.30	1.56	12	0.15	30.00	718.00	1525	20220908	-26.62	981	20230103	14.07	1450	-22.83	20230213	981	14.07	20230103	1525	-26.62	20220908	981	14.07	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
45	20230824	130220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1119	-7	5	-0.62	112778927	100628	82.14	1126	1130	1117	1463	789	1126	1120.75	1.32	-20856	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	867	37.30	1.56	12	0.13	30.00	718.00	1525	20220908	-26.62	981	20230103	14.07	1450	-22.83	20230213	981	14.07	20230103	1525	-26.62	20220908	981	14.07	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
46	20230824	120222	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1123	-3	5	-0.27	92415650	82440	67.29	1126	1130	1117	1463	789	1126	1121.00	1.32	-16065	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	870	37.43	1.56	12	0.11	30.00	718.00	1525	20220908	-26.36	981	20230103	14.48	1450	-22.55	20230213	981	14.48	20230103	1525	-26.36	20220908	981	14.48	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
47	20230824	110219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	-2	5	-0.18	83926487	74861	61.11	1126	1130	1117	1463	789	1126	1121.10	1.32	-15475	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	871	37.47	1.57	12	0.10	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
48	20230824	100219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	-2	5	-0.18	45774851	40774	33.28	1126	1130	1119	1463	789	1126	1122.65	1.32	-5310	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	871	37.47	1.57	12	0.05	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
49	20230824	090220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1126	0	3	0.00	2586422	2297	1.87	1126	1126	1126	1463	789	1126	1126.00	1.32	-344	1142	1134	1127	1119	1112	1133	1118	387	337	500	780	1	1	77456610	872	37.53	1.57	12	0.00	30.00	718.00	1525	20220908	-26.16	981	20230103	14.78	1450	-22.34	20230213	981	14.78	20230103	1525	-26.16	20220908	981	14.78	20230103	2.76	N	007110	500	387 억	1021214	N	N	14	N	N
50	20230823	160218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1126	6	2	0.54	137320868	122048	59.68	1126	1135	1120	1456	784	1120	1125.14	1.35	-25143	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	872	37.53	1.57	12	0.16	30.00	718.00	1525	20220908	-26.16	981	20230103	14.78	1450	-22.34	20230213	981	14.78	20230103	1525	-26.16	20220908	981	14.78	20230103	2.79	N	007110	500	387 억	1048005	N	N	14	N	N
51	20230823	150219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	4	2	0.36	110908661	98518	48.17	1126	1135	1120	1456	784	1120	1125.77	1.35	-21966	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	871	37.47	1.57	12	0.13	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
52	20230823	140220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1126	6	2	0.54	92333773	82008	40.10	1126	1135	1120	1456	784	1120	1125.91	1.35	-12364	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	872	37.53	1.57	12	0.11	30.00	718.00	1525	20220908	-26.16	981	20230103	14.78	1450	-22.34	20230213	981	14.78	20230103	1525	-26.16	20220908	981	14.78	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
53	20230823	130219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1130	10	2	0.89	82359475	73160	35.77	1126	1135	1120	1456	784	1120	1125.74	1.35	-13139	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	875	37.67	1.57	12	0.09	30.00	718.00	1525	20220908	-25.90	981	20230103	15.19	1450	-22.07	20230213	981	15.19	20230103	1525	-25.90	20220908	981	15.19	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
54	20230823	120219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1128	8	2	0.71	69071591	61396	30.02	1126	1135	1120	1456	784	1120	1125.02	1.35	-10182	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	874	37.60	1.57	12	0.08	30.00	718.00	1525	20220908	-26.03	981	20230103	14.98	1450	-22.21	20230213	981	14.98	20230103	1525	-26.03	20220908	981	14.98	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
55	20230823	110219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	4	2	0.36	43437758	38662	18.90	1126	1128	1120	1456	784	1120	1123.53	1.35	-8138	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	871	37.47	1.57	12	0.05	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
56	20230823	100220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	4	2	0.36	32562257	28986	14.17	1126	1128	1120	1456	784	1120	1123.38	1.35	-7403	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	871	37.47	1.57	12	0.04	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
57	20230823	090220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	4	2	0.36	1230983	1095	0.54	1126	1126	1121	1456	784	1120	1124.19	1.35	-502	1146	1132	1126	1112	1106	1130	1110	387	336	500	780	1	1	77456610	871	37.47	1.57	12	0.00	30.00	718.00	1525	20220908	-26.30	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.79	N	007110	500	387 억	1048005	N	N	19	N	N
58	20230822	160219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1120	-21	5	-1.84	229758502	204496	133.23	1135	1140	1120	1483	799	1141	1123.55	1.46	-72257	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	868	37.33	1.56	12	0.26	30.00	718.00	1550	20220819	-27.74	981	20230103	14.17	1450	-22.76	20230213	981	14.17	20230103	1525	-26.56	20220908	981	14.17	20230103	2.76	N	007110	500	387 억	1130481	N	N	19	N	N
59	20230822	150219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	-17	5	-1.49	201379284	179175	116.73	1135	1140	1120	1483	799	1141	1123.93	1.46	-69561	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	871	37.47	1.57	12	0.23	30.00	718.00	1550	20220819	-27.48	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
60	20230822	140219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	-17	5	-1.49	168514062	149901	97.66	1135	1140	1120	1483	799	1141	1124.17	1.46	-63390	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	871	37.47	1.57	12	0.19	30.00	718.00	1550	20220819	-27.48	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
61	20230822	130217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1124	-17	5	-1.49	148816243	132361	86.23	1135	1140	1120	1483	799	1141	1124.32	1.46	-54389	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	871	37.47	1.57	12	0.17	30.00	718.00	1550	20220819	-27.48	981	20230103	14.58	1450	-22.48	20230213	981	14.58	20230103	1525	-26.30	20220908	981	14.58	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
62	20230822	120215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1123	-18	5	-1.58	133514017	118743	77.36	1135	1140	1120	1483	799	1141	1124.39	1.46	-52803	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	870	37.43	1.56	12	0.15	30.00	718.00	1550	20220819	-27.55	981	20230103	14.48	1450	-22.55	20230213	981	14.48	20230103	1525	-26.36	20220908	981	14.48	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
63	20230822	110217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1123	-18	5	-1.58	114668464	101941	66.41	1135	1140	1120	1483	799	1141	1124.85	1.46	-50984	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	870	37.43	1.56	12	0.13	30.00	718.00	1550	20220819	-27.55	981	20230103	14.48	1450	-22.55	20230213	981	14.48	20230103	1525	-26.36	20220908	981	14.48	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
64	20230822	100217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1125	-16	5	-1.40	64953122	57634	37.55	1135	1140	1120	1483	799	1141	1126.99	1.46	-28075	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	871	37.50	1.57	12	0.07	30.00	718.00	1550	20220819	-27.42	981	20230103	14.68	1450	-22.41	20230213	981	14.68	20230103	1525	-26.23	20220908	981	14.68	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
65	20230822	090217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1135	-6	5	-0.53	6318588	5567	3.63	1135	1140	1135	1483	799	1141	1135.01	1.46	-1784	1157	1149	1140	1132	1123	1153	1136	387	342	500	790	1	1	77456610	879	37.83	1.58	12	0.01	30.00	718.00	1550	20220819	-26.77	981	20230103	15.70	1450	-21.72	20230213	981	15.70	20230103	1525	-25.57	20220908	981	15.70	20230103	2.76	N	007110	500	387 억	1130481	N	N	31	N	N
66	20230821	160217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1141	6	2	0.53	173481727	152663	78.35	1131	1148	1131	1475	795	1135	1136.37	1.45	680	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	884	38.03	1.59	12	0.20	30.00	718.00	1555	20220818	-26.62	981	20230103	16.31	1450	-21.31	20230213	981	16.31	20230103	1525	-25.18	20220908	981	16.31	20230103	2.77	N	007110	500	387 억	1124321	N	N	31	N	N
67	20230821	150218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1131	-4	5	-0.35	164644589	144877	74.36	1131	1148	1131	1475	795	1135	1136.44	1.45	2147	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	876	37.70	1.58	12	0.19	30.00	718.00	1555	20220818	-27.27	981	20230103	15.29	1450	-22.00	20230213	981	15.29	20230103	1525	-25.84	20220908	981	15.29	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
68	20230821	140218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1134	-1	5	-0.09	131315668	115466	59.26	1131	1148	1131	1475	795	1135	1137.27	1.45	8361	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	878	37.80	1.58	12	0.15	30.00	718.00	1555	20220818	-27.07	981	20230103	15.60	1450	-21.79	20230213	981	15.60	20230103	1525	-25.64	20220908	981	15.60	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
69	20230821	130220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1133	-2	5	-0.18	114692233	100809	51.74	1131	1148	1131	1475	795	1135	1137.72	1.45	15503	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	878	37.77	1.58	12	0.13	30.00	718.00	1555	20220818	-27.14	981	20230103	15.49	1450	-21.86	20230213	981	15.49	20230103	1525	-25.70	20220908	981	15.49	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
70	20230821	120219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	5	2	0.44	98298924	86356	44.32	1131	1148	1131	1475	795	1135	1138.30	1.45	14031	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	883	38.00	1.59	12	0.11	30.00	718.00	1555	20220818	-26.69	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
71	20230821	110218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	5	2	0.44	79012068	69368	35.60	1131	1148	1131	1475	795	1135	1139.03	1.45	13886	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	883	38.00	1.59	12	0.09	30.00	718.00	1555	20220818	-26.69	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1525	-25.25	20220908	981	16.21	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
72	20230821	100218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1141	6	2	0.53	64002142	56252	28.87	1131	1145	1131	1475	795	1135	1137.78	1.45	15393	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	884	38.03	1.59	12	0.07	30.00	718.00	1555	20220818	-26.62	981	20230103	16.31	1450	-21.31	20230213	981	16.31	20230103	1525	-25.18	20220908	981	16.31	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
73	20230821	090220	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1134	-1	5	-0.09	6802968	6015	3.09	1131	1134	1131	1475	795	1135	1131.00	1.45	-782	1169	1151	1139	1121	1109	1161	1131	387	340	500	790	1	1	77456610	878	37.80	1.58	12	0.01	30.00	718.00	1555	20220818	-27.07	981	20230103	15.60	1450	-21.79	20230213	981	15.60	20230103	1525	-25.64	20220908	981	15.60	20230103	2.77	N	007110	500	387 억	1124321	N	N	40	N	N
74	20230818	160218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1135	3	2	0.27	221359712	194638	96.56	1131	1157	1127	1471	793	1132	1137.29	1.47	-20858	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	879	37.83	1.58	12	0.25	30.00	718.00	1585	20220817	-28.39	981	20230103	15.70	1450	-21.72	20230213	981	15.70	20230103	1555	-27.01	20220818	981	15.70	20230103	2.79	N	007110	500	387 억	1140416	N	N	40	N	N
75	20230818	150217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1143	11	2	0.97	207580769	182531	90.56	1131	1157	1127	1471	793	1132	1137.24	1.47	-20373	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	885	38.10	1.59	12	0.24	30.00	718.00	1585	20220817	-27.89	981	20230103	16.51	1450	-21.17	20230213	981	16.51	20230103	1555	-26.50	20220818	981	16.51	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
76	20230818	140218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1139	7	2	0.62	159212320	140283	69.60	1131	1148	1127	1471	793	1132	1134.94	1.47	-22819	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	882	37.97	1.59	12	0.18	30.00	718.00	1585	20220817	-28.14	981	20230103	16.11	1450	-21.45	20230213	981	16.11	20230103	1555	-26.75	20220818	981	16.11	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
77	20230818	130216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1136	4	2	0.35	129349081	114031	56.57	1131	1148	1127	1471	793	1132	1134.33	1.47	-18233	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	880	37.87	1.58	12	0.15	30.00	718.00	1585	20220817	-28.33	981	20230103	15.80	1450	-21.66	20230213	981	15.80	20230103	1555	-26.95	20220818	981	15.80	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
78	20230818	120223	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1136	4	2	0.35	122863583	108317	53.74	1131	1148	1127	1471	793	1132	1134.30	1.47	-18225	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	880	37.87	1.58	12	0.14	30.00	718.00	1585	20220817	-28.33	981	20230103	15.80	1450	-21.66	20230213	981	15.80	20230103	1555	-26.95	20220818	981	15.80	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
79	20230818	110216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1138	6	2	0.53	111866709	98659	48.95	1131	1148	1127	1471	793	1132	1133.87	1.47	-20999	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	881	37.93	1.58	12	0.13	30.00	718.00	1585	20220817	-28.20	981	20230103	16.00	1450	-21.52	20230213	981	16.00	20230103	1555	-26.82	20220818	981	16.00	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
80	20230818	100218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1135	3	2	0.27	79180629	69819	34.64	1131	1148	1131	1471	793	1132	1134.08	1.47	-22037	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	879	37.83	1.58	12	0.09	30.00	718.00	1585	20220817	-28.39	981	20230103	15.70	1450	-21.72	20230213	981	15.70	20230103	1555	-27.01	20220818	981	15.70	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
81	20230818	090218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1132	0	3	0.00	17095887	15113	7.50	1131	1137	1131	1471	793	1132	1131.20	1.47	-2548	1161	1146	1131	1116	1101	1154	1124	387	339	500	790	1	1	77456610	877	37.73	1.58	12	0.02	30.00	718.00	1585	20220817	-28.58	981	20230103	15.39	1450	-21.93	20230213	981	15.39	20230103	1555	-27.20	20220818	981	15.39	20230103	2.79	N	007110	500	387 억	1140416	N	N	90	N	N
82	20230817	160219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1132	-14	5	-1.22	227082371	201532	60.64	1130	1146	1116	1489	803	1146	1126.78	1.55	-58198	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	877	37.73	1.58	12	0.26	30.00	718.00	1650	20220816	-31.39	981	20230103	15.39	1450	-21.93	20230213	981	15.39	20230103	1585	-28.58	20220817	981	15.39	20230103	2.80	N	007110	500	387 억	1199134	N	N	90	N	N
83	20230817	150219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1129	-17	5	-1.48	222408087	197406	59.40	1130	1146	1116	1489	803	1146	1126.65	1.55	-56637	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	874	37.63	1.57	12	0.25	30.00	718.00	1650	20220816	-31.58	981	20230103	15.09	1450	-22.14	20230213	981	15.09	20230103	1585	-28.77	20220817	981	15.09	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
84	20230817	140217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1136	-10	5	-0.87	208473823	185097	55.69	1130	1146	1116	1489	803	1146	1126.29	1.55	-55434	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	880	37.87	1.58	12	0.24	30.00	718.00	1650	20220816	-31.15	981	20230103	15.80	1450	-21.66	20230213	981	15.80	20230103	1585	-28.33	20220817	981	15.80	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
85	20230817	130216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1140	-6	5	-0.52	178442962	158560	47.71	1130	1146	1116	1489	803	1146	1125.40	1.55	-55862	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	883	38.00	1.59	12	0.20	30.00	718.00	1650	20220816	-30.91	981	20230103	16.21	1450	-21.38	20230213	981	16.21	20230103	1585	-28.08	20220817	981	16.21	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
86	20230817	120218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1131	-15	5	-1.31	167691555	149105	44.86	1130	1146	1116	1489	803	1146	1124.65	1.55	-52759	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	876	37.70	1.58	12	0.19	30.00	718.00	1650	20220816	-31.45	981	20230103	15.29	1450	-22.00	20230213	981	15.29	20230103	1585	-28.64	20220817	981	15.29	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
87	20230817	110217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1130	-16	5	-1.40	139057432	123762	37.24	1130	1146	1116	1489	803	1146	1123.59	1.55	-53673	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	875	37.67	1.57	12	0.16	30.00	718.00	1650	20220816	-31.52	981	20230103	15.19	1450	-22.07	20230213	981	15.19	20230103	1585	-28.71	20220817	981	15.19	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
88	20230817	100217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1128	-18	5	-1.57	113174457	100764	30.32	1130	1146	1116	1489	803	1146	1123.16	1.55	-52132	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	874	37.60	1.57	12	0.13	30.00	718.00	1650	20220816	-31.64	981	20230103	14.98	1450	-22.21	20230213	981	14.98	20230103	1585	-28.83	20220817	981	14.98	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
89	20230817	090217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1146	0	3	0.00	4335468	3830	1.15	1130	1146	1130	1489	803	1146	1131.98	1.55	155	1192	1169	1157	1134	1122	1163	1128	387	343	500	800	1	1	77456610	888	38.20	1.60	12	0.00	30.00	718.00	1650	20220816	-30.55	981	20230103	16.82	1450	-20.97	20230213	981	16.82	20230103	1585	-27.70	20220817	981	16.82	20230103	2.80	N	007110	500	387 억	1199134	N	N	6	N	N
90	20230816	160217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1146	-35	5	-2.96	382903525	332045	246.93	1180	1180	1145	1535	827	1181	1153.18	1.60	-61797	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	888	38.20	1.60	12	0.43	30.00	718.00	1655	20220812	-30.76	981	20230103	16.82	1450	-20.97	20230213	981	16.82	20230103	1650	-30.55	20220816	981	16.82	20230103	2.78	N	007110	500	387 억	1242434	N	N	6	N	N
91	20230816	150217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1148	-33	5	-2.79	368211157	319233	237.40	1180	1180	1145	1535	827	1181	1153.42	1.60	-60994	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	889	38.27	1.60	12	0.41	30.00	718.00	1655	20220812	-30.63	981	20230103	17.02	1450	-20.83	20230213	981	17.02	20230103	1650	-30.42	20220816	981	17.02	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
92	20230816	140217	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1148	-33	5	-2.79	313963609	271910	202.21	1180	1180	1146	1535	827	1181	1154.66	1.60	-58724	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	889	38.27	1.60	12	0.35	30.00	718.00	1655	20220812	-30.63	981	20230103	17.02	1450	-20.83	20230213	981	17.02	20230103	1650	-30.42	20220816	981	17.02	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
93	20230816	130218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1153	-28	5	-2.37	231220794	199993	148.73	1180	1180	1151	1535	827	1181	1156.14	1.60	-50179	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	893	38.43	1.61	12	0.26	30.00	718.00	1655	20220812	-30.33	981	20230103	17.53	1450	-20.48	20230213	981	17.53	20230103	1650	-30.12	20220816	981	17.53	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
94	20230816	120219	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1153	-28	5	-2.37	194782609	168380	125.22	1180	1180	1151	1535	827	1181	1156.80	1.60	-50275	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	893	38.43	1.61	12	0.22	30.00	718.00	1655	20220812	-30.33	981	20230103	17.53	1450	-20.48	20230213	981	17.53	20230103	1650	-30.12	20220816	981	17.53	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
95	20230816	110218	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1159	-22	5	-1.86	152627485	131880	98.07	1180	1180	1151	1535	827	1181	1157.32	1.60	-44541	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	898	38.63	1.61	12	0.17	30.00	718.00	1655	20220812	-29.97	981	20230103	18.14	1450	-20.07	20230213	981	18.14	20230103	1650	-29.76	20220816	981	18.14	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
96	20230816	100214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1152	-29	5	-2.46	106733738	92103	68.49	1180	1180	1151	1535	827	1181	1158.85	1.60	-35631	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	892	38.40	1.60	12	0.12	30.00	718.00	1655	20220812	-30.39	981	20230103	17.43	1450	-20.55	20230213	981	17.43	20230103	1650	-30.18	20220816	981	17.43	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
97	20230816	090216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1171	-10	5	-0.85	4460883	3788	2.82	1180	1180	1171	1535	827	1181	1177.64	1.60	-833	1211	1195	1184	1168	1157	1190	1163	387	354	500	820	1	1	77456610	907	39.03	1.63	12	0.00	30.00	718.00	1655	20220812	-29.24	981	20230103	19.37	1450	-19.24	20230213	981	19.37	20230103	1650	-29.03	20220816	981	19.37	20230103	2.78	N	007110	500	387 억	1242434	N	N	12	N	N
98	20230814	160216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1181	-19	5	-1.58	158652362	134153	87.36	1200	1200	1173	1560	840	1200	1182.61	1.63	-27040	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	915	39.37	1.64	12	0.17	30.00	718.00	1655	20220812	-28.64	981	20230103	20.39	1450	-18.55	20230213	981	20.39	20230103	1650	-28.42	20220816	981	20.39	20230103	2.77	N	007110	500	387 억	1265949	N	N	12	N	N
99	20230814	150215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	-17	5	-1.42	147527975	124738	81.23	1200	1200	1173	1560	840	1200	1182.69	1.63	-24956	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	916	39.43	1.65	12	0.16	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1650	-28.30	20220816	981	20.59	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
100	20230814	140215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1180	-20	5	-1.67	132799322	112260	73.11	1200	1200	1173	1560	840	1200	1182.95	1.63	-22968	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	914	39.33	1.64	12	0.14	30.00	718.00	1655	20220812	-28.70	981	20230103	20.29	1450	-18.62	20230213	981	20.29	20230103	1650	-28.48	20220816	981	20.29	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
101	20230814	130215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1180	-20	5	-1.67	124190669	104962	68.35	1200	1200	1173	1560	840	1200	1183.18	1.63	-21843	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	914	39.33	1.64	12	0.14	30.00	718.00	1655	20220812	-28.70	981	20230103	20.29	1450	-18.62	20230213	981	20.29	20230103	1650	-28.48	20220816	981	20.29	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
102	20230814	120215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1179	-21	5	-1.75	110400537	93248	60.72	1200	1200	1174	1560	840	1200	1183.93	1.63	-21442	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	913	39.30	1.64	12	0.12	30.00	718.00	1655	20220812	-28.76	981	20230103	20.18	1450	-18.69	20230213	981	20.18	20230103	1650	-28.55	20220816	981	20.18	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
103	20230814	110215	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1184	-16	5	-1.33	57334410	48252	31.42	1200	1200	1183	1560	840	1200	1188.21	1.63	-9416	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	917	39.47	1.65	12	0.06	30.00	718.00	1655	20220812	-28.46	981	20230103	20.69	1450	-18.34	20230213	981	20.69	20230103	1650	-28.24	20220816	981	20.69	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
104	20230814	100214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1188	-12	5	-1.00	28659401	24063	15.67	1200	1200	1186	1560	840	1200	1190.99	1.63	-8264	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	920	39.60	1.65	12	0.03	30.00	718.00	1655	20220812	-28.22	981	20230103	21.10	1450	-18.07	20230213	981	21.10	20230103	1650	-28.00	20220816	981	21.10	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
105	20230814	090216	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1196	-4	5	-0.33	6509923	5425	3.53	1200	1200	1196	1560	840	1200	1199.99	1.63	-22	1221	1210	1204	1193	1187	1207	1190	387	360	500	840	1	1	77456610	926	39.87	1.67	12	0.01	30.00	718.00	1655	20220812	-27.73	981	20230103	21.92	1450	-17.52	20230213	981	21.92	20230103	1650	-27.52	20220816	981	21.92	20230103	2.77	N	007110	500	387 억	1265949	N	N	19	N	N
106	20230811	160213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1200	-9	5	-0.74	179098637	148499	59.06	1201	1215	1198	1571	847	1209	1206.06	1.65	-14682	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	929	40.00	1.67	12	0.19	30.00	718.00	1655	20220812	-27.49	981	20230103	22.32	1450	-17.24	20230213	981	22.32	20230103	1655	-27.49	20220812	981	22.32	20230103	2.77	N	007110	500	387 억	1275100	N	N	19	N	N
107	20230811	150213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1203	-6	5	-0.50	153961001	127560	50.73	1201	1215	1200	1571	847	1209	1206.97	1.65	-11009	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	932	40.10	1.68	12	0.16	30.00	718.00	1655	20220812	-27.31	981	20230103	22.63	1450	-17.03	20230213	981	22.63	20230103	1655	-27.31	20220812	981	22.63	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
108	20230811	140213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1208	-1	5	-0.08	128089979	106077	42.19	1201	1215	1200	1571	847	1209	1207.52	1.65	-3127	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	936	40.27	1.68	12	0.14	30.00	718.00	1655	20220812	-27.01	981	20230103	23.14	1450	-16.69	20230213	981	23.14	20230103	1655	-27.01	20220812	981	23.14	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
109	20230811	130213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1209	0	3	0.00	107874622	89350	35.54	1201	1215	1200	1571	847	1209	1207.33	1.65	-1334	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	936	40.30	1.68	12	0.12	30.00	718.00	1655	20220812	-26.95	981	20230103	23.24	1450	-16.62	20230213	981	23.24	20230103	1655	-26.95	20220812	981	23.24	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
110	20230811	120214	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1207	-2	5	-0.17	94354000	78162	31.09	1201	1215	1200	1571	847	1209	1207.16	1.65	3148	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	935	40.23	1.68	12	0.10	30.00	718.00	1655	20220812	-27.07	981	20230103	23.04	1450	-16.76	20230213	981	23.04	20230103	1655	-27.07	20220812	981	23.04	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
111	20230811	110212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1206	-3	5	-0.25	80737119	66876	26.60	1201	1215	1200	1571	847	1209	1207.27	1.65	2359	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	934	40.20	1.68	12	0.09	30.00	718.00	1655	20220812	-27.13	981	20230103	22.94	1450	-16.83	20230213	981	22.94	20230103	1655	-27.13	20220812	981	22.94	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
112	20230811	100211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1210	1	2	0.08	45360859	37559	14.94	1201	1215	1200	1571	847	1209	1207.72	1.65	3119	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	937	40.33	1.69	12	0.05	30.00	718.00	1655	20220812	-26.89	981	20230103	23.34	1450	-16.55	20230213	981	23.34	20230103	1655	-26.89	20220812	981	23.34	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
113	20230811	090213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1209	0	3	0.00	955797	795	0.32	1201	1209	1201	1571	847	1209	1202.26	1.65	-15	1236	1222	1201	1187	1166	1229	1194	387	362	500	840	1	1	77456610	936	40.30	1.68	12	0.00	30.00	718.00	1655	20220812	-26.95	981	20230103	23.24	1450	-16.62	20230213	981	23.24	20230103	1655	-26.95	20220812	981	23.24	20230103	2.77	N	007110	500	387 억	1275100	N	N	26	N	N
114	20230810	160212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1209	15	2	1.26	299814667	250395	145.72	1194	1215	1180	1552	836	1194	1197.34	1.57	33140	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	936	40.30	1.68	12	0.32	30.00	718.00	1655	20220812	-26.95	981	20230103	23.24	1450	-16.62	20230213	981	23.24	20230103	1655	-26.95	20220812	981	23.24	20230103	2.79	N	007110	500	387 억	1217029	N	N	26	N	N
115	20230810	150211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1206	12	2	1.01	290854701	242969	141.40	1194	1215	1180	1552	836	1194	1197.09	1.57	32615	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	934	40.20	1.68	12	0.31	30.00	718.00	1655	20220812	-27.13	981	20230103	22.94	1450	-16.83	20230213	981	22.94	20230103	1655	-27.13	20220812	981	22.94	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
116	20230810	140211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1199	5	2	0.42	165209400	138925	80.85	1194	1203	1180	1552	836	1194	1189.20	1.57	-8520	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	929	39.97	1.67	12	0.18	30.00	718.00	1655	20220812	-27.55	981	20230103	22.22	1450	-17.31	20230213	981	22.22	20230103	1655	-27.55	20220812	981	22.22	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
117	20230810	130210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1187	-7	5	-0.59	134011867	112816	65.66	1194	1201	1180	1552	836	1194	1187.88	1.57	-3760	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	919	39.57	1.65	12	0.15	30.00	718.00	1655	20220812	-28.28	981	20230103	21.00	1450	-18.14	20230213	981	21.00	20230103	1655	-28.28	20220812	981	21.00	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
118	20230810	120211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1187	-7	5	-0.59	110235648	92785	54.00	1194	1201	1180	1552	836	1194	1188.08	1.57	4252	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	919	39.57	1.65	12	0.12	30.00	718.00	1655	20220812	-28.28	981	20230103	21.00	1450	-18.14	20230213	981	21.00	20230103	1655	-28.28	20220812	981	21.00	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
119	20230810	110212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1189	-5	5	-0.42	54206324	45739	26.62	1194	1198	1180	1552	836	1194	1185.12	1.57	-6104	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	921	39.63	1.66	12	0.06	30.00	718.00	1655	20220812	-28.16	981	20230103	21.20	1450	-18.00	20230213	981	21.20	20230103	1655	-28.16	20220812	981	21.20	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
120	20230810	100213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1187	-7	5	-0.59	19460862	16395	9.54	1194	1198	1180	1552	836	1194	1187.00	1.57	-1220	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	919	39.57	1.65	12	0.02	30.00	718.00	1655	20220812	-28.28	981	20230103	21.00	1450	-18.14	20230213	981	21.00	20230103	1655	-28.28	20220812	981	21.00	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
121	20230810	090211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1198	4	2	0.34	2324378	1947	1.13	1194	1198	1192	1552	836	1194	1193.83	1.57	-385	1226	1209	1184	1167	1142	1218	1176	387	358	500	830	1	1	77456610	928	39.93	1.67	12	0.00	30.00	718.00	1655	20220812	-27.61	981	20230103	22.12	1450	-17.38	20230213	981	22.12	20230103	1655	-27.61	20220812	981	22.12	20230103	2.79	N	007110	500	387 억	1217029	N	N	10	N	N
122	20230809	160212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1194	32	2	2.75	198995589	169125	98.28	1161	1201	1159	1510	814	1162	1176.62	1.54	23014	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	925	39.80	1.66	12	0.22	30.00	718.00	1655	20220812	-27.85	981	20230103	21.71	1450	-17.66	20230213	981	21.71	20230103	1655	-27.85	20220812	981	21.71	20230103	2.78	N	007110	500	387 억	1192082	N	N	10	N	N
123	20230809	150210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1200	38	2	3.27	188502784	160347	93.17	1161	1201	1159	1510	814	1162	1175.59	1.54	23704	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	929	40.00	1.67	12	0.21	30.00	718.00	1655	20220812	-27.49	981	20230103	22.32	1450	-17.24	20230213	981	22.32	20230103	1655	-27.49	20220812	981	22.32	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
124	20230809	140210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1173	11	2	0.95	87311932	74809	43.47	1161	1174	1159	1510	814	1162	1167.13	1.54	14403	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	909	39.10	1.63	12	0.10	30.00	718.00	1655	20220812	-29.12	981	20230103	19.57	1450	-19.10	20230213	981	19.57	20230103	1655	-29.12	20220812	981	19.57	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
125	20230809	130213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1169	7	2	0.60	70270415	60253	35.01	1161	1174	1159	1510	814	1162	1166.26	1.54	6971	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	905	38.97	1.63	12	0.08	30.00	718.00	1655	20220812	-29.37	981	20230103	19.16	1450	-19.38	20230213	981	19.16	20230103	1655	-29.37	20220812	981	19.16	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
126	20230809	120213	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1171	9	2	0.77	61772429	52991	30.79	1161	1174	1159	1510	814	1162	1165.72	1.54	5063	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	907	39.03	1.63	12	0.07	30.00	718.00	1655	20220812	-29.24	981	20230103	19.37	1450	-19.24	20230213	981	19.37	20230103	1655	-29.24	20220812	981	19.37	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
127	20230809	110212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1173	11	2	0.95	59238214	50827	29.53	1161	1174	1159	1510	814	1162	1165.49	1.54	5399	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	909	39.10	1.63	12	0.07	30.00	718.00	1655	20220812	-29.12	981	20230103	19.57	1450	-19.10	20230213	981	19.57	20230103	1655	-29.12	20220812	981	19.57	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
128	20230809	100210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1167	5	2	0.43	28484999	24466	14.22	1161	1169	1159	1510	814	1162	1164.27	1.54	4785	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	904	38.90	1.63	12	0.03	30.00	718.00	1655	20220812	-29.49	981	20230103	18.96	1450	-19.52	20230213	981	18.96	20230103	1655	-29.49	20220812	981	18.96	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
129	20230809	090210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1162	0	3	0.00	2580906	2223	1.29	1161	1162	1161	1510	814	1162	1161.00	1.54	0	1190	1175	1168	1153	1146	1172	1150	387	348	500	810	1	1	77456610	900	38.73	1.62	12	0.00	30.00	718.00	1655	20220812	-29.79	981	20230103	18.45	1450	-19.86	20230213	981	18.45	20230103	1655	-29.79	20220812	981	18.45	20230103	2.78	N	007110	500	387 억	1192082	N	N	35	N	N
130	20230808	160212	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1162	-14	5	-1.19	200586630	171667	114.01	1176	1183	1161	1528	824	1176	1168.46	1.60	-48198	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	900	38.73	1.62	12	0.22	30.00	718.00	1655	20220812	-29.79	981	20230103	18.45	1450	-19.86	20230213	981	18.45	20230103	1655	-29.79	20220812	981	18.45	20230103	2.77	N	007110	500	387 억	1238639	N	N	35	N	N
131	20230808	150211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1162	-14	5	-1.19	187801955	160669	106.70	1176	1183	1161	1528	824	1176	1168.87	1.60	-46516	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	900	38.73	1.62	12	0.21	30.00	718.00	1655	20220812	-29.79	981	20230103	18.45	1450	-19.86	20230213	981	18.45	20230103	1655	-29.79	20220812	981	18.45	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
132	20230808	140209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1171	-5	5	-0.43	124913142	106704	70.86	1176	1183	1165	1528	824	1176	1170.65	1.60	-23298	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	907	39.03	1.63	12	0.14	30.00	718.00	1655	20220812	-29.24	981	20230103	19.37	1450	-19.24	20230213	981	19.37	20230103	1655	-29.24	20220812	981	19.37	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
133	20230808	130209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1173	-3	5	-0.26	110839700	94680	62.88	1176	1183	1165	1528	824	1176	1170.68	1.60	-18410	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	909	39.10	1.63	12	0.12	30.00	718.00	1655	20220812	-29.12	981	20230103	19.57	1450	-19.10	20230213	981	19.57	20230103	1655	-29.12	20220812	981	19.57	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
134	20230808	120209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1168	-8	5	-0.68	102155360	87254	57.95	1176	1183	1165	1528	824	1176	1170.78	1.60	-17715	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	905	38.93	1.63	12	0.11	30.00	718.00	1655	20220812	-29.43	981	20230103	19.06	1450	-19.45	20230213	981	19.06	20230103	1655	-29.43	20220812	981	19.06	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
135	20230808	110210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1171	-5	5	-0.43	71396410	60906	40.45	1176	1183	1166	1528	824	1176	1172.24	1.60	1221	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	907	39.03	1.63	12	0.08	30.00	718.00	1655	20220812	-29.24	981	20230103	19.37	1450	-19.24	20230213	981	19.37	20230103	1655	-29.24	20220812	981	19.37	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
136	20230808	100210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1177	1	2	0.09	43570494	37152	24.67	1176	1183	1166	1528	824	1176	1172.76	1.60	8684	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	912	39.23	1.64	12	0.05	30.00	718.00	1655	20220812	-28.88	981	20230103	19.98	1450	-18.83	20230213	981	19.98	20230103	1655	-28.88	20220812	981	19.98	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
137	20230808	090211	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1182	6	2	0.51	1577876	1341	0.89	1176	1182	1176	1528	824	1176	1176.64	1.60	560	1208	1192	1184	1168	1160	1188	1164	387	352	500	820	1	1	77456610	916	39.40	1.65	12	0.00	30.00	718.00	1655	20220812	-28.58	981	20230103	20.49	1450	-18.48	20230213	981	20.49	20230103	1655	-28.58	20220812	981	20.49	20230103	2.77	N	007110	500	387 억	1238639	N	N	13	N	N
138	20230807	160209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1176	-6	5	-0.51	177560514	149374	109.53	1182	1200	1176	1536	828	1182	1188.71	1.59	20338	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	911	39.20	1.64	12	0.19	30.00	718.00	1655	20220812	-28.94	981	20230103	19.88	1450	-18.90	20230213	981	19.88	20230103	1655	-28.94	20220812	981	19.88	20230103	2.77	N	007110	500	387 억	1228605	N	N	13	N	N
139	20230807	150208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1189	7	2	0.59	165017821	138729	101.73	1182	1200	1180	1536	828	1182	1189.50	1.59	19408	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	921	39.63	1.66	12	0.18	30.00	718.00	1655	20220812	-28.16	981	20230103	21.20	1450	-18.00	20230213	981	21.20	20230103	1655	-28.16	20220812	981	21.20	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
140	20230807	140210	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1190	8	2	0.68	152700611	128334	94.10	1182	1200	1180	1536	828	1182	1189.87	1.59	18280	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	922	39.67	1.66	12	0.17	30.00	718.00	1655	20220812	-28.10	981	20230103	21.30	1450	-17.93	20230213	981	21.30	20230103	1655	-28.10	20220812	981	21.30	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
141	20230807	130209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1196	14	2	1.18	148937118	125179	91.79	1182	1200	1180	1536	828	1182	1189.79	1.59	18675	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	926	39.87	1.67	12	0.16	30.00	718.00	1655	20220812	-27.73	981	20230103	21.92	1450	-17.52	20230213	981	21.92	20230103	1655	-27.73	20220812	981	21.92	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
142	20230807	120208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1197	15	2	1.27	134808667	113361	83.12	1182	1200	1180	1536	828	1182	1189.20	1.59	18499	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	927	39.90	1.67	12	0.15	30.00	718.00	1655	20220812	-27.67	981	20230103	22.02	1450	-17.45	20230213	981	22.02	20230103	1655	-27.67	20220812	981	22.02	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
143	20230807	110207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1196	14	2	1.18	97222762	81983	60.12	1182	1198	1180	1536	828	1182	1185.89	1.59	11128	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	926	39.87	1.67	12	0.11	30.00	718.00	1655	20220812	-27.73	981	20230103	21.92	1450	-17.52	20230213	981	21.92	20230103	1655	-27.73	20220812	981	21.92	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
144	20230807	100209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	1	2	0.08	45539974	38552	28.27	1182	1188	1180	1536	828	1182	1181.26	1.59	-12027	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	916	39.43	1.65	12	0.05	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
145	20230807	090208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	1	2	0.08	2905273	2457	1.80	1182	1188	1182	1536	828	1182	1182.45	1.59	-915	1201	1191	1182	1172	1163	1187	1168	387	354	500	820	1	1	77456610	916	39.43	1.65	12	0.00	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.77	N	007110	500	387 억	1228605	N	N	10	N	N
146	20230804	160208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1182	-1	5	-0.08	161091872	136343	89.49	1183	1192	1173	1537	829	1183	1181.51	1.57	10968	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	916	39.40	1.65	12	0.18	30.00	718.00	1655	20220812	-28.58	981	20230103	20.49	1450	-18.48	20230213	981	20.49	20230103	1655	-28.58	20220812	981	20.49	20230103	2.78	N	007110	500	387 억	1215956	N	N	10	N	N
147	20230804	150208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	0	3	0.00	142559833	120677	79.21	1183	1192	1173	1537	829	1183	1181.33	1.57	8624	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	916	39.43	1.65	12	0.16	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
148	20230804	140209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1180	-3	5	-0.25	123664726	104662	68.70	1183	1192	1173	1537	829	1183	1181.56	1.57	2180	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	914	39.33	1.64	12	0.14	30.00	718.00	1655	20220812	-28.70	981	20230103	20.29	1450	-18.62	20230213	981	20.29	20230103	1655	-28.70	20220812	981	20.29	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
149	20230804	130208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1184	1	2	0.08	116151814	98287	64.51	1183	1192	1173	1537	829	1183	1181.76	1.57	408	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	917	39.47	1.65	12	0.13	30.00	718.00	1655	20220812	-28.46	981	20230103	20.69	1450	-18.34	20230213	981	20.69	20230103	1655	-28.46	20220812	981	20.69	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
150	20230804	120208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1186	3	2	0.25	98734873	83515	54.82	1183	1192	1173	1537	829	1183	1182.24	1.57	799	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	919	39.53	1.65	12	0.11	30.00	718.00	1655	20220812	-28.34	981	20230103	20.90	1450	-18.21	20230213	981	20.90	20230103	1655	-28.34	20220812	981	20.90	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
151	20230804	110208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1186	3	2	0.25	89291748	75537	49.58	1183	1192	1173	1537	829	1183	1182.09	1.57	5578	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	919	39.53	1.65	12	0.10	30.00	718.00	1655	20220812	-28.34	981	20230103	20.90	1450	-18.21	20230213	981	20.90	20230103	1655	-28.34	20220812	981	20.90	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
152	20230804	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	0	3	0.00	46311315	39255	25.77	1183	1186	1173	1537	829	1183	1179.75	1.57	-8133	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	916	39.43	1.65	12	0.05	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
153	20230804	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	0	3	0.00	2541913	2151	1.41	1183	1183	1178	1537	829	1183	1181.72	1.57	-920	1217	1200	1183	1166	1149	1191	1157	387	354	500	820	1	1	77456610	916	39.43	1.65	12	0.00	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.78	N	007110	500	387 억	1215956	N	N	14	N	N
154	20230803	160207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1183	-19	5	-1.58	179369773	151609	66.89	1200	1200	1166	1562	842	1202	1183.11	1.62	-38638	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	916	39.43	1.65	12	0.20	30.00	718.00	1655	20220812	-28.52	981	20230103	20.59	1450	-18.41	20230213	981	20.59	20230103	1655	-28.52	20220812	981	20.59	20230103	2.76	N	007110	500	387 억	1252409	N	N	14	N	N
155	20230803	150209	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1182	-20	5	-1.66	177349897	149901	66.14	1200	1200	1166	1562	842	1202	1183.11	1.62	-38204	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	916	39.40	1.65	12	0.19	30.00	718.00	1655	20220812	-28.58	981	20230103	20.49	1450	-18.48	20230213	981	20.49	20230103	1655	-28.58	20220812	981	20.49	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
156	20230803	140205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1185	-17	5	-1.41	167791282	141806	62.56	1200	1200	1166	1562	842	1202	1183.25	1.62	-38163	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	918	39.50	1.65	12	0.18	30.00	718.00	1655	20220812	-28.40	981	20230103	20.80	1450	-18.28	20230213	981	20.80	20230103	1655	-28.40	20220812	981	20.80	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
157	20230803	130208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1182	-20	5	-1.66	137940763	116617	51.45	1200	1200	1166	1562	842	1202	1182.85	1.62	-37417	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	916	39.40	1.65	12	0.15	30.00	718.00	1655	20220812	-28.58	981	20230103	20.49	1450	-18.48	20230213	981	20.49	20230103	1655	-28.58	20220812	981	20.49	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
158	20230803	120207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1175	-27	5	-2.25	121311137	102522	45.23	1200	1200	1166	1562	842	1202	1183.27	1.62	-36723	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	910	39.17	1.64	12	0.13	30.00	718.00	1655	20220812	-29.00	981	20230103	19.78	1450	-18.97	20230213	981	19.78	20230103	1655	-29.00	20220812	981	19.78	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
159	20230803	110206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1172	-30	5	-2.50	97236950	81961	36.16	1200	1200	1166	1562	842	1202	1186.38	1.62	-34812	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	908	39.07	1.63	12	0.11	30.00	718.00	1655	20220812	-29.18	981	20230103	19.47	1450	-19.17	20230213	981	19.47	20230103	1655	-29.18	20220812	981	19.47	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
160	20230803	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1198	-4	5	-0.33	46383093	38907	17.17	1200	1200	1181	1562	842	1202	1192.15	1.62	-6919	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	928	39.93	1.67	12	0.05	30.00	718.00	1655	20220812	-27.61	981	20230103	22.12	1450	-17.38	20230213	981	22.12	20230103	1655	-27.61	20220812	981	22.12	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
161	20230803	090206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1196	-6	5	-0.50	6020276	5021	2.22	1200	1200	1196	1562	842	1202	1199.02	1.62	-1605	1227	1214	1201	1188	1175	1221	1195	387	360	500	840	1	1	77456610	926	39.87	1.67	12	0.01	30.00	718.00	1655	20220812	-27.73	981	20230103	21.92	1450	-17.52	20230213	981	21.92	20230103	1655	-27.73	20220812	981	21.92	20230103	2.76	N	007110	500	387 억	1252409	N	N	21	N	N
162	20230802	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1202	2	2	0.17	272305401	226613	118.73	1188	1214	1188	1560	840	1200	1201.64	1.68	-36275	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	931	40.07	1.67	12	0.29	30.00	718.00	1655	20220812	-27.37	981	20230103	22.53	1450	-17.10	20230213	981	22.53	20230103	1655	-27.37	20220812	981	22.53	20230103	2.77	N	007110	500	387 억	1300007	N	N	21	N	N
163	20230802	150207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1202	2	2	0.17	269572224	224335	117.54	1188	1214	1188	1560	840	1200	1201.66	1.68	-35430	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	931	40.07	1.67	12	0.29	30.00	718.00	1655	20220812	-27.37	981	20230103	22.53	1450	-17.10	20230213	981	22.53	20230103	1655	-27.37	20220812	981	22.53	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
164	20230802	140208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1202	2	2	0.17	253559350	210984	110.54	1188	1214	1188	1560	840	1200	1201.80	1.68	-32102	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	931	40.07	1.67	12	0.27	30.00	718.00	1655	20220812	-27.37	981	20230103	22.53	1450	-17.10	20230213	981	22.53	20230103	1655	-27.37	20220812	981	22.53	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
165	20230802	130206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1199	-1	5	-0.08	227635080	189354	99.21	1188	1214	1188	1560	840	1200	1202.18	1.68	-21714	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	929	39.97	1.67	12	0.24	30.00	718.00	1655	20220812	-27.55	981	20230103	22.22	1450	-17.31	20230213	981	22.22	20230103	1655	-27.55	20220812	981	22.22	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
166	20230802	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1196	-4	5	-0.33	169021316	140517	73.62	1188	1214	1188	1560	840	1200	1202.87	1.68	-23792	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	926	39.87	1.67	12	0.18	30.00	718.00	1655	20220812	-27.73	981	20230103	21.92	1450	-17.52	20230213	981	21.92	20230103	1655	-27.73	20220812	981	21.92	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
167	20230802	110205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1205	5	2	0.42	101582522	84357	44.20	1188	1214	1188	1560	840	1200	1204.25	1.68	-7443	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	933	40.17	1.68	12	0.11	30.00	718.00	1655	20220812	-27.19	981	20230103	22.83	1450	-16.90	20230213	981	22.83	20230103	1655	-27.19	20220812	981	22.83	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
168	20230802	100206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1210	10	2	0.83	64137784	53330	27.94	1188	1210	1188	1560	840	1200	1202.71	1.68	6928	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	937	40.33	1.69	12	0.07	30.00	718.00	1655	20220812	-26.89	981	20230103	23.34	1450	-16.55	20230213	981	23.34	20230103	1655	-26.89	20220812	981	23.34	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
169	20230802	090207	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1196	-4	5	-0.33	7432634	6239	3.27	1188	1200	1188	1560	840	1200	1189.66	1.68	0	1216	1208	1196	1188	1176	1212	1192	387	360	500	840	1	1	77456610	926	39.87	1.67	12	0.01	30.00	718.00	1655	20220812	-27.73	981	20230103	21.92	1450	-17.52	20230213	981	21.92	20230103	1655	-27.73	20220812	981	21.92	20230103	2.77	N	007110	500	387 억	1300007	N	N	19	N	N
170	20230801	160206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1200	16	2	1.35	227863104	190672	143.41	1184	1204	1184	1539	829	1184	1195.05	1.73	-36994	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	929	40.00	1.67	12	0.25	30.00	718.00	1655	20220812	-27.49	981	20230103	22.32	1450	-17.24	20230213	981	22.32	20230103	1655	-27.49	20220812	981	22.32	20230103	2.77	N	007110	500	387 억	1336537	N	N	19	N	N
171	20230801	150204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1197	13	2	1.10	206057795	172462	129.71	1184	1204	1184	1539	829	1184	1194.80	1.73	-36978	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	927	39.90	1.67	12	0.22	30.00	718.00	1655	20220812	-27.67	981	20230103	22.02	1450	-17.45	20230213	981	22.02	20230103	1655	-27.67	20220812	981	22.02	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N
172	20230801	140208	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1192	8	2	0.68	179522180	150220	112.98	1184	1204	1184	1539	829	1184	1195.06	1.73	-43755	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	923	39.73	1.66	12	0.19	30.00	718.00	1655	20220812	-27.98	981	20230103	21.51	1450	-17.79	20230213	981	21.51	20230103	1655	-27.98	20220812	981	21.51	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N
173	20230801	130205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1199	15	2	1.27	111101565	92911	69.88	1184	1204	1184	1539	829	1184	1195.78	1.73	-12219	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	929	39.97	1.67	12	0.12	30.00	718.00	1655	20220812	-27.55	981	20230103	22.22	1450	-17.31	20230213	981	22.22	20230103	1655	-27.55	20220812	981	22.22	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N
174	20230801	120206	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1200	16	2	1.35	99180364	82966	62.40	1184	1204	1184	1539	829	1184	1195.43	1.73	-9539	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	929	40.00	1.67	12	0.11	30.00	718.00	1655	20220812	-27.49	981	20230103	22.32	1450	-17.24	20230213	981	22.32	20230103	1655	-27.49	20220812	981	22.32	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N
175	20230801	110204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1202	18	2	1.52	82169525	68789	51.74	1184	1202	1184	1539	829	1184	1194.52	1.73	-7764	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	931	40.07	1.67	12	0.09	30.00	718.00	1655	20220812	-27.37	981	20230103	22.53	1450	-17.10	20230213	981	22.53	20230103	1655	-27.37	20220812	981	22.53	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N
176	20230801	100205	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1197	13	2	1.10	57179573	47947	36.06	1184	1200	1184	1539	829	1184	1192.56	1.73	-3383	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	927	39.90	1.67	12	0.06	30.00	718.00	1655	20220812	-27.67	981	20230103	22.02	1450	-17.45	20230213	981	22.02	20230103	1655	-27.67	20220812	981	22.02	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N
177	20230801	090204	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	1190	6	2	0.51	1661244	1398	1.05	1184	1190	1184	1539	829	1184	1188.30	1.73	-644	1206	1195	1185	1174	1164	1200	1179	387	355	500	820	1	1	77456610	922	39.67	1.66	12	0.00	30.00	718.00	1655	20220812	-28.10	981	20230103	21.30	1450	-17.93	20230213	981	21.30	20230103	1655	-28.10	20220812	981	21.30	20230103	2.77	N	007110	500	387 억	1336537	N	N	14	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History