KissMeData/067830/price/prices-20230701.csv at f7ed2de6131584efd809bf5c3f9c51a714cf2e22

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160615	57	100.00	KOSPI	유통업	N	N	N	N		N	2640	20	2	0.76	42552915	16190	267.47	2620	2650	2610	3405	1835	2620	2628.35	8.96	0	-168	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1083	11.79	0.23	12	0.04	224.00	11462.00	3320	20230207	-20.48	2385	20230103	10.69	3320	-20.48	20230207	2385	10.69	20230103	3320	-20.48	20230207	2385	10.69	20230103	1.11	N	067830	1000	410 억	3678752	N	N	5	N	N
3	20230731	150616	57	100.00	KOSPI	유통업	N	N	N	N		N	2640	20	2	0.76	40881910	15557	257.01	2620	2650	2610	3405	1835	2620	2627.88	8.96	0	-155	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1083	11.79	0.23	12	0.04	224.00	11462.00	3320	20230207	-20.48	2385	20230103	10.69	3320	-20.48	20230207	2385	10.69	20230103	3320	-20.48	20230207	2385	10.69	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
4	20230731	140618	57	100.00	KOSPI	유통업	N	N	N	N		N	2635	15	2	0.57	32805445	12491	206.36	2620	2650	2610	3405	1835	2620	2626.33	8.96	0	-151	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1081	11.76	0.23	12	0.03	224.00	11462.00	3320	20230207	-20.63	2385	20230103	10.48	3320	-20.63	20230207	2385	10.48	20230103	3320	-20.63	20230207	2385	10.48	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
5	20230731	130617	57	100.00	KOSPI	유통업	N	N	N	N		N	2610	-10	5	-0.38	31406885	11959	197.57	2620	2650	2610	3405	1835	2620	2626.21	8.96	0	-146	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1071	11.65	0.23	12	0.03	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
6	20230731	120624	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	30	2	1.15	27993345	10657	176.06	2620	2650	2610	3405	1835	2620	2626.76	8.96	0	-145	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1088	11.83	0.23	12	0.03	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
7	20230731	110627	57	100.00	KOSPI	유통업	N	N	N	N		N	2625	5	2	0.19	9179915	3508	57.95	2620	2630	2610	3405	1835	2620	2616.85	8.96	0	-127	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1077	11.72	0.23	12	0.01	224.00	11462.00	3320	20230207	-20.93	2385	20230103	10.06	3320	-20.93	20230207	2385	10.06	20230103	3320	-20.93	20230207	2385	10.06	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
8	20230731	100623	57	100.00	KOSPI	유통업	N	N	N	N		N	2630	10	2	0.38	4115730	1568	25.90	2620	2630	2610	3405	1835	2620	2624.83	8.96	0	-125	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1079	11.74	0.23	12	0.00	224.00	11462.00	3320	20230207	-20.78	2385	20230103	10.27	3320	-20.78	20230207	2385	10.27	20230103	3320	-20.78	20230207	2385	10.27	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
9	20230731	090616	57	100.00	KOSPI	유통업	N	N	N	N		N	2620	0	3	0.00	39300	15	0.25	2620	2620	2620	3405	1835	2620	2620.00	8.96	0	0	2646	2632	2611	2597	2576	2640	2605	410	785	1000	1880	5	1	41040895	1075	11.70	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.11	N	067830	1000	410 억	3678752	N	N	19	N	N
10	20230728	160618	57	100.00	KOSPI	유통업	N	N	N	N		N	2620	30	2	1.16	15798570	6053	16.31	2605	2625	2590	3365	1815	2590	2610.04	8.97	0	-1450	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1075	11.70	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.12	N	067830	1000	410 억	3680098	N	N	19	N	N
11	20230728	150619	57	100.00	KOSPI	유통업	N	N	N	N		N	2620	30	2	1.16	14567185	5583	15.04	2605	2625	2590	3365	1815	2590	2609.20	8.97	0	-1450	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1075	11.70	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
12	20230728	140615	57	100.00	KOSPI	유통업	N	N	N	N		N	2625	35	2	1.35	12672545	4860	13.09	2605	2625	2590	3365	1815	2590	2607.52	8.97	0	-1386	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1077	11.72	0.23	12	0.01	224.00	11462.00	3320	20230207	-20.93	2385	20230103	10.06	3320	-20.93	20230207	2385	10.06	20230103	3320	-20.93	20230207	2385	10.06	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
13	20230728	130618	57	100.00	KOSPI	유통업	N	N	N	N		N	2620	30	2	1.16	12352565	4738	12.77	2605	2620	2590	3365	1815	2590	2607.13	8.97	0	-1366	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1075	11.70	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
14	20230728	120615	57	100.00	KOSPI	유통업	N	N	N	N		N	2615	25	2	0.97	9135485	3510	9.46	2605	2615	2590	3365	1815	2590	2602.70	8.97	0	-561	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1073	11.67	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
15	20230728	110621	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	10	2	0.39	5141415	1974	5.32	2605	2605	2590	3365	1815	2590	2604.57	8.97	0	-342	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1067	11.61	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
16	20230728	100612	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	15	2	0.58	3515900	1350	3.64	2605	2605	2590	3365	1815	2590	2604.37	8.97	0	-219	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1069	11.63	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.54	2385	20230103	9.22	3320	-21.54	20230207	2385	9.22	20230103	3320	-21.54	20230207	2385	9.22	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
17	20230728	090617	57	100.00	KOSPI	유통업	N	N	N	N		N	2590	0	3	0.00	0	0	0.00	0	0	0	3365	1815	2590	0.00	8.97	0	0	2643	2616	2583	2556	2523	2600	2540	410	775	1000	1860	5	1	41040895	1063	11.56	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.12	N	067830	1000	410 억	3680098	N	N	0	N	N
18	20230727	160614	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2590	0	3	0.00	95882345	37115	49.29	2600	2610	2550	3365	1815	2590	2583.39	8.98	-8103	-9928	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1063	11.56	0.23	12	0.09	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
19	20230727	150615	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2605	15	2	0.58	86797795	33622	44.65	2600	2610	2550	3365	1815	2590	2581.58	8.98	-8103	-9780	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1069	11.63	0.23	12	0.08	224.00	11462.00	3320	20230207	-21.54	2385	20230103	9.22	3320	-21.54	20230207	2385	9.22	20230103	3320	-21.54	20230207	2385	9.22	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
20	20230727	140612	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2575	-15	5	-0.58	43425560	16900	22.44	2600	2605	2550	3365	1815	2590	2569.56	8.98	-8103	-8650	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1057	11.50	0.22	12	0.04	224.00	11462.00	3320	20230207	-22.44	2385	20230103	7.97	3320	-22.44	20230207	2385	7.97	20230103	3320	-22.44	20230207	2385	7.97	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
21	20230727	130612	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2560	-30	5	-1.16	40656185	15820	21.01	2600	2605	2550	3365	1815	2590	2569.92	8.98	-8103	-7650	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1051	11.43	0.22	12	0.04	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
22	20230727	120614	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2560	-30	5	-1.16	34294705	13337	17.71	2600	2605	2550	3365	1815	2590	2571.40	8.98	-8103	-6541	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1051	11.43	0.22	12	0.03	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
23	20230727	110615	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2575	-15	5	-0.58	20914255	8129	10.80	2600	2605	2550	3365	1815	2590	2572.80	8.98	-8103	-5885	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1057	11.50	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.44	2385	20230103	7.97	3320	-22.44	20230207	2385	7.97	20230103	3320	-22.44	20230207	2385	7.97	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
24	20230727	100613	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2560	-30	5	-1.16	8194585	3193	4.24	2600	2600	2550	3365	1815	2590	2566.42	8.98	-8103	-1983	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1051	11.43	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
25	20230727	090611	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2585	-5	5	-0.19	1712420	660	0.88	2600	2600	2575	3365	1815	2590	2594.58	8.98	-8103	10	2693	2641	2563	2511	2433	2602	2472	410	775	1000	1860	5	1	41040895	1061	11.54	0.23	12	0.00	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.13	N	067830	1000	410 억	3685806	N	N	0	N	N
26	20230726	160610	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2590	-25	5	-0.96	191087355	75294	238.81	2610	2615	2485	3395	1835	2615	2537.88	9.00	0	-8075	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1063	11.56	0.23	12	0.18	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
27	20230726	150614	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2545	-70	5	-2.68	177224275	69887	221.66	2610	2615	2485	3395	1835	2615	2535.87	9.00	0	-8016	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1044	11.36	0.22	12	0.17	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
28	20230726	140611	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2505	-110	5	-4.21	165971530	65447	207.58	2610	2615	2485	3395	1835	2615	2535.97	9.00	0	-5881	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1028	11.18	0.22	12	0.16	224.00	11462.00	3320	20230207	-24.55	2385	20230103	5.03	3320	-24.55	20230207	2385	5.03	20230103	3320	-24.55	20230207	2385	5.03	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
29	20230726	130609	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2525	-90	5	-3.44	121689725	47772	151.52	2610	2615	2510	3395	1835	2615	2547.30	9.00	0	-5135	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1036	11.27	0.22	12	0.12	224.00	11462.00	3320	20230207	-23.95	2385	20230103	5.87	3320	-23.95	20230207	2385	5.87	20230103	3320	-23.95	20230207	2385	5.87	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
30	20230726	120611	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2550	-65	5	-2.49	116512850	45734	145.05	2610	2615	2510	3395	1835	2615	2547.62	9.00	0	-4319	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1047	11.38	0.22	12	0.11	224.00	11462.00	3320	20230207	-23.19	2385	20230103	6.92	3320	-23.19	20230207	2385	6.92	20230103	3320	-23.19	20230207	2385	6.92	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
31	20230726	110606	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2540	-75	5	-2.87	96766240	37926	120.29	2610	2615	2510	3395	1835	2615	2551.45	9.00	0	-1137	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1042	11.34	0.22	12	0.09	224.00	11462.00	3320	20230207	-23.49	2385	20230103	6.50	3320	-23.49	20230207	2385	6.50	20230103	3320	-23.49	20230207	2385	6.50	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
32	20230726	100611	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2590	-25	5	-0.96	25445835	9863	31.28	2610	2615	2570	3395	1835	2615	2579.93	9.00	0	-826	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1063	11.56	0.23	12	0.02	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
33	20230726	090606	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2595	-20	5	-0.76	21315200	8264	26.21	2610	2610	2570	3395	1835	2615	2579.28	9.00	0	-548	2665	2640	2620	2595	2575	2630	2585	410	780	1000	1880	5	1	41040895	1065	11.58	0.23	12	0.02	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.14	N	067830	1000	410 억	3693909	N	N	26	N	N
34	20230725	160605	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2615	-30	5	-1.13	81329890	31149	41.28	2625	2645	2600	3435	1855	2645	2611.00	9.01	0	4199	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1073	11.67	0.23	12	0.08	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.16	N	067830	1000	410 억	3698032	N	N	26	N	N
35	20230725	150600	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2600	-45	5	-1.70	70647625	27058	35.85	2625	2645	2600	3435	1855	2645	2610.97	9.01	0	4089	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1067	11.61	0.23	12	0.07	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
36	20230725	140601	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2620	-25	5	-0.95	64141785	24565	32.55	2625	2645	2600	3435	1855	2645	2611.10	9.01	0	3395	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1075	11.70	0.23	12	0.06	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
37	20230725	130606	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2615	-30	5	-1.13	52287285	20017	26.52	2625	2645	2605	3435	1855	2645	2612.14	9.01	0	3051	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1073	11.67	0.23	12	0.05	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
38	20230725	120606	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2620	-25	5	-0.95	48057450	18402	24.38	2625	2645	2605	3435	1855	2645	2611.53	9.01	0	2246	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1075	11.70	0.23	12	0.04	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
39	20230725	110603	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2610	-35	5	-1.32	38349975	14681	19.45	2625	2645	2605	3435	1855	2645	2612.22	9.01	0	1299	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1071	11.65	0.23	12	0.04	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
40	20230725	100603	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2615	-30	5	-1.13	7591420	2895	3.84	2625	2645	2615	3435	1855	2645	2622.25	9.01	0	245	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1073	11.67	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
41	20230725	090602	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2625	-20	5	-0.76	1203390	458	0.61	2625	2645	2625	3435	1855	2645	2627.49	9.01	0	-235	2715	2680	2645	2610	2575	2662	2592	410	790	1000	1900	5	1	41040895	1077	11.72	0.23	12	0.00	224.00	11462.00	3320	20230207	-20.93	2385	20230103	10.06	3320	-20.93	20230207	2385	10.06	20230103	3320	-20.93	20230207	2385	10.06	20230103	1.16	N	067830	1000	410 억	3698032	N	N	0	N	N
42	20230724	160606	57	100.00	KOSPI	유통업	N	N	N	N		N	2645	-35	5	-1.31	198959800	75466	384.60	2680	2680	2610	3480	1880	2680	2636.42	9.02	0	-5714	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1086	11.81	0.23	12	0.18	224.00	11462.00	3320	20230207	-20.33	2385	20230103	10.90	3320	-20.33	20230207	2385	10.90	20230103	3320	-20.33	20230207	2385	10.90	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
43	20230724	150601	57	100.00	KOSPI	유통업	N	N	N	N		N	2655	-25	5	-0.93	126238620	47739	243.29	2680	2680	2630	3480	1880	2680	2644.35	9.02	0	-5363	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1090	11.85	0.23	12	0.12	224.00	11462.00	3320	20230207	-20.03	2385	20230103	11.32	3320	-20.03	20230207	2385	11.32	20230103	3320	-20.03	20230207	2385	11.32	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
44	20230724	140600	57	100.00	KOSPI	유통업	N	N	N	N		N	2635	-45	5	-1.68	102875740	38923	198.36	2680	2680	2630	3480	1880	2680	2643.06	9.02	0	-2853	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1081	11.76	0.23	12	0.09	224.00	11462.00	3320	20230207	-20.63	2385	20230103	10.48	3320	-20.63	20230207	2385	10.48	20230103	3320	-20.63	20230207	2385	10.48	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
45	20230724	130600	57	100.00	KOSPI	유통업	N	N	N	N		N	2635	-45	5	-1.68	73511725	27763	141.49	2680	2680	2635	3480	1880	2680	2647.83	9.02	0	-2460	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1081	11.76	0.23	12	0.07	224.00	11462.00	3320	20230207	-20.63	2385	20230103	10.48	3320	-20.63	20230207	2385	10.48	20230103	3320	-20.63	20230207	2385	10.48	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
46	20230724	120601	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	-30	5	-1.12	41051915	15474	78.86	2680	2680	2645	3480	1880	2680	2652.96	9.02	0	-1342	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.04	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
47	20230724	110605	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	-30	5	-1.12	33895565	12776	65.11	2680	2680	2645	3480	1880	2680	2653.07	9.02	0	-950	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.03	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
48	20230724	100558	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	-30	5	-1.12	27049790	10191	51.94	2680	2680	2645	3480	1880	2680	2654.28	9.02	0	-893	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.02	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
49	20230724	090601	57	100.00	KOSPI	유통업	N	N	N	N		N	2660	-20	5	-0.75	2313180	868	4.42	2680	2680	2660	3480	1880	2680	2664.95	9.02	0	-789	2780	2730	2700	2650	2620	2715	2635	410	800	1000	1920	5	1	41040895	1092	11.88	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.17	N	067830	1000	410 억	3703474	N	N	0	N	N
50	20230721	160556	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	-30	5	-1.11	52719640	19622	106.09	2710	2750	2670	3520	1900	2710	2686.76	9.02	0	-184	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1100	11.96	0.23	12	0.05	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
51	20230721	150559	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-25	5	-0.92	35322400	13129	70.98	2710	2750	2670	3520	1900	2710	2690.41	9.02	0	-87	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
52	20230721	140555	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	-20	5	-0.74	33755145	12546	67.83	2710	2750	2670	3520	1900	2710	2690.51	9.02	0	-140	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1104	12.01	0.23	12	0.03	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
53	20230721	130557	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-25	5	-0.92	28461775	10578	57.19	2710	2750	2670	3520	1900	2710	2690.66	9.02	0	-224	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
54	20230721	120603	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-10	5	-0.37	28235290	10494	56.74	2710	2750	2670	3520	1900	2710	2690.61	9.02	0	-224	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1108	12.05	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
55	20230721	110601	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-25	5	-0.92	27113095	10077	54.48	2710	2750	2670	3520	1900	2710	2690.59	9.02	0	-224	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
56	20230721	100600	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-25	5	-0.92	13845880	5113	27.64	2710	2750	2680	3520	1900	2710	2707.98	9.02	0	-224	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
57	20230721	090600	57	100.00	KOSPI	유통업	N	N	N	N		N	2725	15	2	0.55	1295385	473	2.56	2710	2750	2705	3520	1900	2710	2738.66	9.02	0	-70	2793	2751	2708	2666	2623	2772	2687	410	810	1000	1950	5	1	41040895	1118	12.17	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.17	N	067830	1000	410 억	3703826	N	N	13	N	N
58	20230720	160555	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	25	2	0.93	49308305	18196	85.01	2685	2750	2665	3490	1880	2685	2709.84	9.03	0	-822	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1112	12.10	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.17	N	067830	1000	410 억	3704648	N	N	13	N	N
59	20230720	150554	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	25	2	0.93	46393735	17119	79.98	2685	2750	2665	3490	1880	2685	2710.07	9.03	0	-833	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1112	12.10	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
60	20230720	140554	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	20	2	0.74	39564045	14597	68.20	2685	2750	2665	3490	1880	2685	2710.42	9.03	0	-829	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1110	12.08	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
61	20230720	130553	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	25	2	0.93	39561340	14596	68.19	2685	2750	2665	3490	1880	2685	2710.42	9.03	0	-829	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1112	12.10	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
62	20230720	120558	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	5	2	0.19	39022240	14396	67.26	2685	2750	2665	3490	1880	2685	2710.63	9.03	0	-829	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1104	12.01	0.23	12	0.04	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
63	20230720	110557	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	10	2	0.37	38693505	14274	66.69	2685	2750	2665	3490	1880	2685	2710.77	9.03	0	-886	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1106	12.03	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
64	20230720	100552	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	25	2	0.93	37151070	13701	64.01	2685	2750	2665	3490	1880	2685	2711.56	9.03	0	-925	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1112	12.10	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
65	20230720	090551	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-10	5	-0.37	222480	83	0.39	2685	2685	2675	3490	1880	2685	2680.48	9.03	0	-81	2741	2712	2676	2647	2611	2727	2662	410	805	1000	1930	5	1	41040895	1098	11.94	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.17	N	067830	1000	410 억	3704648	N	N	14	N	N
66	20230719	160603	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	10	2	0.37	57143435	21403	121.28	2675	2705	2640	3475	1875	2675	2669.87	9.04	0	-6794	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1102	11.99	0.23	12	0.05	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.17	N	067830	1000	410 억	3711250	N	N	14	N	N
67	20230719	150602	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	0	3	0.00	39609305	14862	84.21	2675	2705	2640	3475	1875	2675	2665.14	9.04	0	-6487	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1098	11.94	0.23	12	0.04	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
68	20230719	140603	57	100.00	KOSPI	유통업	N	N	N	N		N	2665	-10	5	-0.37	36064715	13535	76.69	2675	2705	2640	3475	1875	2675	2664.55	9.04	0	-6482	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1094	11.90	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
69	20230719	130557	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	5	2	0.19	34177430	12827	72.68	2675	2705	2640	3475	1875	2675	2664.49	9.04	0	-6021	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1100	11.96	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
70	20230719	120603	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	15	2	0.56	34024555	12770	72.36	2675	2705	2640	3475	1875	2675	2664.41	9.04	0	-5990	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1104	12.01	0.23	12	0.03	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
71	20230719	110603	57	100.00	KOSPI	유통업	N	N	N	N		N	2660	-15	5	-0.56	15512030	5835	33.06	2675	2675	2640	3475	1875	2675	2658.45	9.04	0	-1171	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1092	11.88	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
72	20230719	100558	57	100.00	KOSPI	유통업	N	N	N	N		N	2665	-10	5	-0.37	7239815	2725	15.44	2675	2675	2640	3475	1875	2675	2656.81	9.04	0	-1134	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1094	11.90	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
73	20230719	090558	57	100.00	KOSPI	유통업	N	N	N	N		N	2655	-20	5	-0.75	874765	329	1.86	2675	2675	2655	3475	1875	2675	2658.86	9.04	0	-304	2708	2691	2668	2651	2628	2695	2655	410	800	1000	1920	5	1	41040895	1090	11.85	0.23	12	0.00	224.00	11462.00	3320	20230207	-20.03	2385	20230103	11.32	3320	-20.03	20230207	2385	11.32	20230103	3320	-20.03	20230207	2385	11.32	20230103	1.17	N	067830	1000	410 억	3711250	N	N	44	N	N
74	20230718	160558	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	0	3	0.00	46986360	17648	151.95	2675	2685	2645	3475	1875	2675	2662.32	9.05	0	-1252	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1098	11.94	0.23	12	0.04	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.16	N	067830	1000	410 억	3712333	N	N	44	N	N
75	20230718	150558	57	100.00	KOSPI	유통업	N	N	N	N		N	2660	-15	5	-0.56	38202330	14342	123.49	2675	2685	2650	3475	1875	2675	2663.67	9.05	0	-1060	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1092	11.88	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
76	20230718	140555	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	5	2	0.19	17400250	6516	56.10	2675	2685	2655	3475	1875	2675	2670.39	9.05	0	-1069	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1100	11.96	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
77	20230718	130555	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	0	3	0.00	16803535	6293	54.18	2675	2685	2655	3475	1875	2675	2670.19	9.05	0	-1065	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1098	11.94	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
78	20230718	120559	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	10	2	0.37	16666790	6242	53.75	2675	2685	2655	3475	1875	2675	2670.10	9.05	0	-1064	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1102	11.99	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
79	20230718	110600	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	5	2	0.19	16069725	6019	51.83	2675	2680	2655	3475	1875	2675	2669.83	9.05	0	-1051	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1100	11.96	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
80	20230718	100553	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	0	3	0.00	14438715	5410	46.58	2675	2675	2655	3475	1875	2675	2668.89	9.05	0	-663	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1098	11.94	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
81	20230718	090554	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-5	5	-0.19	1007975	377	3.25	2675	2675	2670	3475	1875	2675	2673.67	9.05	0	-100	2725	2700	2680	2655	2635	2690	2645	410	800	1000	1920	5	1	41040895	1096	11.92	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.16	N	067830	1000	410 억	3712333	N	N	131	N	N
82	20230717	160556	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-40	5	-1.47	31122670	11614	84.40	2685	2705	2660	3525	1905	2715	2679.75	9.05	0	-55	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1098	11.94	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.16	N	067830	1000	410 억	3712392	N	N	131	N	N
83	20230717	150552	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-40	5	-1.47	29678645	11074	80.48	2685	2705	2660	3525	1905	2715	2680.03	9.05	0	-43	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1098	11.94	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
84	20230717	140555	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-45	5	-1.66	28992380	10817	78.61	2685	2705	2660	3525	1905	2715	2680.26	9.05	0	-57	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1096	11.92	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
85	20230717	130550	57	100.00	KOSPI	유통업	N	N	N	N		N	2665	-50	5	-1.84	24209915	9023	65.57	2685	2705	2665	3525	1905	2715	2683.13	9.05	0	-57	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1094	11.90	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
86	20230717	120557	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	-25	5	-0.92	20711105	7715	56.07	2685	2705	2680	3525	1905	2715	2684.52	9.05	0	-58	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1104	12.01	0.23	12	0.02	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
87	20230717	110550	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	-25	5	-0.92	19682805	7332	53.28	2685	2705	2680	3525	1905	2715	2684.51	9.05	0	-4	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1104	12.01	0.23	12	0.02	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
88	20230717	100551	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-30	5	-1.10	13479585	5025	36.52	2685	2705	2680	3525	1905	2715	2682.50	9.05	0	-4	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
89	20230717	090549	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-30	5	-1.10	4027500	1500	10.90	2685	2685	2685	3525	1905	2715	2685.00	9.05	0	0	2745	2730	2700	2685	2655	2737	2692	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.16	N	067830	1000	410 억	3712392	N	N	26	N	N
90	20230714	160549	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	5	2	0.18	36929625	13760	269.70	2710	2715	2670	3520	1900	2710	2683.84	9.05	0	-8469	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1114	12.12	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.17	N	067830	1000	410 억	3713698	N	N	26	N	N
91	20230714	150553	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	5	2	0.18	32849085	12257	240.24	2710	2715	2670	3520	1900	2710	2680.03	9.05	0	-8257	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1114	12.12	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
92	20230714	140554	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	-30	5	-1.11	26421520	9866	193.38	2710	2715	2670	3520	1900	2710	2678.04	9.05	0	-8168	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1100	11.96	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
93	20230714	130546	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-25	5	-0.92	26316985	9827	192.61	2710	2715	2670	3520	1900	2710	2678.03	9.05	0	-8168	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1102	11.99	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
94	20230714	120548	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-40	5	-1.48	25666930	9584	187.85	2710	2715	2670	3520	1900	2710	2678.10	9.05	0	-8087	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1096	11.92	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
95	20230714	110552	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-40	5	-1.48	19458005	7259	142.28	2710	2715	2670	3520	1900	2710	2680.54	9.05	0	-5762	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1096	11.92	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
96	20230714	100555	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-35	5	-1.29	13000625	4841	94.88	2710	2715	2670	3520	1900	2710	2685.52	9.05	0	-3373	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1098	11.94	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
97	20230714	090551	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	-20	5	-0.74	3062325	1134	22.23	2710	2710	2690	3520	1900	2710	2700.46	9.05	0	-326	2730	2720	2710	2700	2690	2715	2695	410	810	1000	1950	5	1	41040895	1104	12.01	0.23	12	0.00	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.17	N	067830	1000	410 억	3713698	N	N	792	N	N
98	20230713	160548	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-5	5	-0.18	13843705	5101	20.17	2715	2720	2700	3525	1905	2715	2714.08	9.05	0	-348	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1112	12.10	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.17	N	067830	1000	410 억	3713584	N	N	792	N	N
99	20230713	150545	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-15	5	-0.55	8957975	3298	13.04	2715	2720	2700	3525	1905	2715	2716.18	9.05	0	-87	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1108	12.05	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
100	20230713	140544	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	0	3	0.00	7215650	2654	10.49	2715	2720	2710	3525	1905	2715	2718.78	9.05	0	-129	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
101	20230713	130547	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	0	3	0.00	7137010	2625	10.38	2715	2720	2710	3525	1905	2715	2718.86	9.05	0	-110	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
102	20230713	120542	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	5	2	0.18	6127025	2253	8.91	2715	2720	2710	3525	1905	2715	2719.50	9.05	0	-91	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1116	12.14	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
103	20230713	110547	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	0	3	0.00	5909635	2173	8.59	2715	2720	2710	3525	1905	2715	2719.57	9.05	0	-72	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1114	12.12	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
104	20230713	100545	57	100.00	KOSPI	유통업	N	N	N	N		N	2720	5	2	0.18	5012275	1843	7.29	2715	2720	2710	3525	1905	2715	2719.63	9.05	0	-27	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1116	12.14	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
105	20230713	090514	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-5	5	-0.18	331570	122	0.48	2715	2720	2710	3525	1905	2715	2717.79	9.05	0	-1	2758	2736	2703	2681	2648	2747	2692	410	810	1000	1950	5	1	41040895	1112	12.10	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.17	N	067830	1000	410 억	3713584	N	N	36	N	N
106	20230712	160543	57	100.00	KOSPI	유통업	N	N	N	N		N	2715	25	2	0.93	68123700	25293	63.65	2690	2725	2670	3495	1885	2690	2693.14	9.05	0	-7704	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1114	12.12	0.24	12	0.06	224.00	11462.00	3320	20230207	-18.22	2385	20230103	13.84	3320	-18.22	20230207	2385	13.84	20230103	3320	-18.22	20230207	2385	13.84	20230103	1.18	N	067830	1000	410 억	3713359	N	N	36	N	N
107	20230712	150539	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	0	3	0.00	61567225	22860	57.53	2690	2725	2670	3495	1885	2690	2693.23	9.05	0	-7541	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1104	12.01	0.23	12	0.06	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
108	20230712	140539	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	-10	5	-0.37	32743725	12204	30.71	2690	2710	2670	3495	1885	2690	2683.03	9.05	0	-6185	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1100	11.96	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
109	20230712	130541	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-20	5	-0.74	19530515	7295	18.36	2690	2695	2670	3495	1885	2690	2677.25	9.05	0	-4816	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1096	11.92	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
110	20230712	120540	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-15	5	-0.56	14949340	5583	14.05	2690	2695	2670	3495	1885	2690	2677.65	9.05	0	-3575	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1098	11.94	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
111	20230712	110540	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-20	5	-0.74	11570085	4318	10.87	2690	2695	2670	3495	1885	2690	2679.50	9.05	0	-2314	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1096	11.92	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
112	20230712	100543	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-5	5	-0.19	5691835	2123	5.34	2690	2695	2670	3495	1885	2690	2681.03	9.05	0	-1070	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1102	11.99	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
113	20230712	090541	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-5	5	-0.19	780080	290	0.73	2690	2690	2685	3495	1885	2690	2689.93	9.05	0	-90	2763	2726	2673	2636	2583	2745	2655	410	805	1000	1930	5	1	41040895	1102	11.99	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.18	N	067830	1000	410 억	3713359	N	N	62	N	N
114	20230711	160533	57	100.00	KOSPI	유통업	N	N	N	Y		N	2690	40	2	1.51	105281530	39738	122.97	2670	2710	2620	3445	1855	2650	2649.39	9.05	0	-2903	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1104	12.01	0.23	12	0.10	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.19	N	067830	1000	410 억	3715067	N	N	62	N	N
115	20230711	150534	57	100.00	KOSPI	유통업	N	N	N	Y		N	2690	40	2	1.51	102552980	38722	119.83	2670	2710	2620	3445	1855	2650	2648.44	9.05	0	-3220	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1104	12.01	0.23	12	0.09	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
116	20230711	140531	57	100.00	KOSPI	유통업	N	N	N	Y		N	2660	10	2	0.38	84535610	32019	99.08	2670	2695	2620	3445	1855	2650	2640.17	9.05	0	-3993	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1092	11.88	0.23	12	0.08	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
117	20230711	130523	57	100.00	KOSPI	유통업	N	N	N	Y		N	2660	10	2	0.38	81109855	30731	95.10	2670	2695	2620	3445	1855	2650	2639.35	9.05	0	-5255	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1092	11.88	0.23	12	0.07	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
118	20230711	120536	57	100.00	KOSPI	유통업	N	N	N	Y		N	2640	-10	5	-0.38	69531905	26369	81.60	2670	2695	2620	3445	1855	2650	2636.88	9.05	0	-6242	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1083	11.79	0.23	12	0.06	224.00	11462.00	3320	20230207	-20.48	2385	20230103	10.69	3320	-20.48	20230207	2385	10.69	20230103	3320	-20.48	20230207	2385	10.69	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
119	20230711	110539	57	100.00	KOSPI	유통업	N	N	N	Y		N	2625	-25	5	-0.94	59056550	22381	69.26	2670	2695	2620	3445	1855	2650	2638.69	9.05	0	-4244	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1077	11.72	0.23	12	0.05	224.00	11462.00	3320	20230207	-20.93	2385	20230103	10.06	3320	-20.93	20230207	2385	10.06	20230103	3320	-20.93	20230207	2385	10.06	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
120	20230711	100536	57	100.00	KOSPI	유통업	N	N	N	Y		N	2645	-5	5	-0.19	12580515	4740	14.67	2670	2695	2640	3445	1855	2650	2654.12	9.05	0	-2172	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1086	11.81	0.23	12	0.01	224.00	11462.00	3320	20230207	-20.33	2385	20230103	10.90	3320	-20.33	20230207	2385	10.90	20230103	3320	-20.33	20230207	2385	10.90	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
121	20230711	090536	57	100.00	KOSPI	유통업	N	N	N	Y		N	2655	5	2	0.19	2127660	798	2.47	2670	2685	2650	3445	1855	2650	2666.24	9.05	0	-235	2690	2670	2655	2635	2620	2662	2627	410	795	1000	1900	5	1	41040895	1090	11.85	0.23	12	0.00	224.00	11462.00	3320	20230207	-20.03	2385	20230103	11.32	3320	-20.03	20230207	2385	11.32	20230103	3320	-20.03	20230207	2385	11.32	20230103	1.19	N	067830	1000	410 억	3715067	N	N	0	N	N
122	20230710	160532	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2650	-25	5	-0.93	85705280	32315	71.73	2675	2675	2640	3475	1875	2675	2652.18	9.05	0	10	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.08	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
123	20230710	150531	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2645	-30	5	-1.12	78861135	29730	65.99	2675	2675	2640	3475	1875	2675	2652.58	9.05	0	567	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1086	11.81	0.23	12	0.07	224.00	11462.00	3320	20230207	-20.33	2385	20230103	10.90	3320	-20.33	20230207	2385	10.90	20230103	3320	-20.33	20230207	2385	10.90	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
124	20230710	140527	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2650	-25	5	-0.93	64678600	24377	54.11	2675	2675	2640	3475	1875	2675	2653.26	9.05	0	565	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.06	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
125	20230710	130523	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2650	-25	5	-0.93	57334335	21602	47.95	2675	2675	2640	3475	1875	2675	2654.12	9.05	0	592	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.05	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
126	20230710	120533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2650	-25	5	-0.93	53627120	20203	44.84	2675	2675	2640	3475	1875	2675	2654.41	9.05	0	619	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1088	11.83	0.23	12	0.05	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
127	20230710	110534	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2665	-10	5	-0.37	22829750	8579	19.04	2675	2675	2660	3475	1875	2675	2661.12	9.05	0	-171	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1094	11.90	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
128	20230710	100533	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2665	-10	5	-0.37	2672270	1002	2.22	2675	2675	2660	3475	1875	2675	2666.94	9.05	0	-143	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1094	11.90	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
129	20230710	090528	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2670	-5	5	-0.19	365995	137	0.30	2675	2675	2670	3475	1875	2675	2671.50	9.05	0	-96	2718	2696	2668	2646	2618	2682	2632	410	800	1000	1920	5	1	41040895	1096	11.92	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.22	N	067830	1000	410 억	3714948	N	N	0	N	N
130	20230707	160525	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-20	5	-0.74	119625765	45054	375.20	2685	2690	2640	3500	1890	2695	2655.16	9.06	0	-6087	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1098	11.94	0.23	12	0.11	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
131	20230707	150528	57	100.00	KOSPI	유통업	N	N	N	N		N	2655	-40	5	-1.48	110894280	41784	347.97	2685	2690	2640	3500	1890	2695	2653.99	9.06	0	-6891	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1090	11.85	0.23	12	0.10	224.00	11462.00	3320	20230207	-20.03	2385	20230103	11.32	3320	-20.03	20230207	2385	11.32	20230103	3320	-20.03	20230207	2385	11.32	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
132	20230707	140536	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	-45	5	-1.67	76753085	28901	240.68	2685	2690	2640	3500	1890	2695	2655.72	9.06	0	-6182	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1088	11.83	0.23	12	0.07	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
133	20230707	130532	57	100.00	KOSPI	유통업	N	N	N	N		N	2655	-40	5	-1.48	60104365	22619	188.37	2685	2690	2640	3500	1890	2695	2657.25	9.06	0	-5580	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1090	11.85	0.23	12	0.06	224.00	11462.00	3320	20230207	-20.03	2385	20230103	11.32	3320	-20.03	20230207	2385	11.32	20230103	3320	-20.03	20230207	2385	11.32	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
134	20230707	120532	57	100.00	KOSPI	유통업	N	N	N	N		N	2655	-40	5	-1.48	46384890	17458	145.39	2685	2690	2640	3500	1890	2695	2656.94	9.06	0	-5042	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1090	11.85	0.23	12	0.04	224.00	11462.00	3320	20230207	-20.03	2385	20230103	11.32	3320	-20.03	20230207	2385	11.32	20230103	3320	-20.03	20230207	2385	11.32	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
135	20230707	110533	57	100.00	KOSPI	유통업	N	N	N	N		N	2660	-35	5	-1.30	13770545	5163	43.00	2685	2690	2660	3500	1890	2695	2667.16	9.06	0	-4009	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1092	11.88	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
136	20230707	100527	57	100.00	KOSPI	유통업	N	N	N	N		N	2665	-30	5	-1.11	9777740	3664	30.51	2685	2690	2665	3500	1890	2695	2668.60	9.06	0	-2614	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1094	11.90	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
137	20230707	090526	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-25	5	-0.93	954115	356	2.96	2685	2690	2670	3500	1890	2695	2680.10	9.06	0	-194	2741	2717	2691	2667	2641	2705	2655	410	805	1000	1940	5	1	41040895	1096	11.92	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.23	N	067830	1000	410 억	3716900	N	N	31	N	N
138	20230706	160528	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	-10	5	-0.37	31814785	11856	86.47	2705	2715	2665	3515	1895	2705	2683.41	9.06	0	-3350	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1106	12.03	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.24	N	067830	1000	410 억	3718025	N	N	31	N	N
139	20230706	150528	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-35	5	-1.29	28132325	10489	76.50	2705	2715	2665	3515	1895	2705	2682.08	9.06	0	-4479	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1096	11.92	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
140	20230706	140529	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-35	5	-1.29	24847035	9262	67.55	2705	2715	2665	3515	1895	2705	2682.69	9.06	0	-4478	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1096	11.92	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
141	20230706	130528	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	-20	5	-0.74	24619610	9177	66.93	2705	2715	2665	3515	1895	2705	2682.75	9.06	0	-4478	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1102	11.99	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
142	20230706	120526	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-30	5	-1.11	23464375	8746	63.79	2705	2715	2665	3515	1895	2705	2682.87	9.06	0	-4443	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1098	11.94	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
143	20230706	110531	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	-25	5	-0.92	19134820	7130	52.00	2705	2715	2665	3515	1895	2705	2683.71	9.06	0	-3305	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1100	11.96	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
144	20230706	100527	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-35	5	-1.29	12398530	4619	33.69	2705	2710	2665	3515	1895	2705	2684.25	9.06	0	-2093	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1096	11.92	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
145	20230706	090527	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	-15	5	-0.55	504590	187	1.36	2705	2705	2690	3515	1895	2705	2698.34	9.06	0	-141	2728	2716	2698	2686	2668	2720	2690	410	810	1000	1940	5	1	41040895	1104	12.01	0.23	12	0.00	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.24	N	067830	1000	410 억	3718025	N	N	0	N	N
146	20230705	160524	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	0	3	0.00	36907750	13711	41.83	2705	2710	2680	3515	1895	2705	2691.65	9.06	0	-1739	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1110	12.08	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
147	20230705	150523	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	5	2	0.18	35798745	13301	40.58	2705	2710	2680	3515	1895	2705	2691.43	9.06	0	-1730	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1112	12.10	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
148	20230705	140518	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	-10	5	-0.37	20024060	7434	22.68	2705	2705	2690	3515	1895	2705	2693.58	9.06	0	-1314	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1106	12.03	0.24	12	0.02	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
149	20230705	130519	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	-10	5	-0.37	13551630	5032	15.35	2705	2705	2690	3515	1895	2705	2693.09	9.06	0	-686	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1106	12.03	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
150	20230705	120517	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-5	5	-0.18	11463590	4257	12.99	2705	2705	2690	3515	1895	2705	2692.88	9.06	0	-493	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1108	12.05	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
151	20230705	110523	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	-10	5	-0.37	8324495	3091	9.43	2705	2705	2690	3515	1895	2705	2693.14	9.06	0	-449	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1106	12.03	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
152	20230705	100520	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-5	5	-0.18	8138350	3022	9.22	2705	2705	2690	3515	1895	2705	2693.03	9.06	0	-387	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1108	12.05	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
153	20230705	090519	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	0	3	0.00	0	0	0.00	0	0	0	3515	1895	2705	0.00	9.06	0	0	2751	2727	2706	2682	2661	2717	2672	410	810	1000	1940	5	1	41040895	1110	12.08	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.24	N	067830	1000	410 억	3719746	N	N	1	N	N
154	20230704	160518	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	-25	5	-0.92	88571400	32776	190.78	2710	2730	2685	3545	1915	2730	2702.32	9.07	0	-1310	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1110	12.08	0.24	12	0.08	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
155	20230704	150512	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-30	5	-1.10	81112650	30014	174.70	2710	2730	2685	3545	1915	2730	2702.49	9.07	0	-1313	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1108	12.05	0.24	12	0.07	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
156	20230704	140517	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	-35	5	-1.28	69067815	25551	148.73	2710	2730	2685	3545	1915	2730	2703.14	9.07	0	-1103	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1106	12.03	0.24	12	0.06	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
157	20230704	130509	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	-40	5	-1.47	61259540	22653	131.86	2710	2730	2685	3545	1915	2730	2704.26	9.07	0	-939	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1104	12.01	0.23	12	0.06	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
158	20230704	120514	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	-25	5	-0.92	35049815	12926	75.24	2710	2730	2700	3545	1915	2730	2711.57	9.07	0	-644	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1110	12.08	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
159	20230704	110510	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	-25	5	-0.92	32703740	12059	70.19	2710	2730	2705	3545	1915	2730	2711.98	9.07	0	-527	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1110	12.08	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
160	20230704	100508	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-20	5	-0.73	11702565	4307	25.07	2710	2730	2710	3545	1915	2730	2717.10	9.07	0	-183	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1112	12.10	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
161	20230704	090508	57	100.00	KOSPI	유통업	N	N	N	N		N	2710	-20	5	-0.73	1653100	610	3.55	2710	2710	2710	3545	1915	2730	2710.00	9.07	0	0	2753	2741	2728	2716	2703	2735	2710	410	815	1000	1960	5	1	41040895	1112	12.10	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.37	2385	20230103	13.63	3320	-18.37	20230207	2385	13.63	20230103	3320	-18.37	20230207	2385	13.63	20230103	1.23	N	067830	1000	410 억	3721084	N	N	1	N	N
162	20230703	160501	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2730	0	3	0.00	46788780	17180	94.45	2740	2740	2715	3545	1915	2730	2723.44	9.07	0	-337	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1120	12.19	0.24	12	0.04	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.23	N	067830	1000	410 억	3721332	N	N	1	N	N
163	20230703	150506	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2720	-10	5	-0.37	35763305	13125	72.16	2740	2740	2715	3545	1915	2730	2724.82	9.07	0	17	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1116	12.14	0.24	12	0.03	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N
164	20230703	140506	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2725	-5	5	-0.18	26878905	9855	54.18	2740	2740	2715	3545	1915	2730	2727.44	9.07	0	20	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1118	12.17	0.24	12	0.02	224.00	11462.00	3320	20230207	-17.92	2385	20230103	14.26	3320	-17.92	20230207	2385	14.26	20230103	3320	-17.92	20230207	2385	14.26	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N
165	20230703	130505	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2730	0	3	0.00	22319300	8183	44.99	2740	2740	2715	3545	1915	2730	2727.52	9.07	0	41	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1120	12.19	0.24	12	0.02	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N
166	20230703	120509	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2740	10	2	0.37	16690005	6121	33.65	2740	2740	2715	3545	1915	2730	2726.68	9.07	0	73	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1125	12.23	0.24	12	0.01	224.00	11462.00	3320	20230207	-17.47	2385	20230103	14.88	3320	-17.47	20230207	2385	14.88	20230103	3320	-17.47	20230207	2385	14.88	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N
167	20230703	110504	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2735	5	2	0.18	16200485	5942	32.67	2740	2740	2715	3545	1915	2730	2726.44	9.07	0	174	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1122	12.21	0.24	12	0.01	224.00	11462.00	3320	20230207	-17.62	2385	20230103	14.68	3320	-17.62	20230207	2385	14.68	20230103	3320	-17.62	20230207	2385	14.68	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N
168	20230703	100456	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2720	-10	5	-0.37	12819950	4702	25.85	2740	2740	2715	3545	1915	2730	2726.49	9.07	0	211	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1116	12.14	0.24	12	0.01	224.00	11462.00	3320	20230207	-18.07	2385	20230103	14.05	3320	-18.07	20230207	2385	14.05	20230103	3320	-18.07	20230207	2385	14.05	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N
169	20230703	090501	00	50.00	KOSPI	유통업	N	N	N	N	50	N	2730	0	3	0.00	3914980	1429	7.86	2740	2740	2730	3545	1915	2730	2739.66	9.07	0	323	2760	2745	2725	2710	2690	2735	2700	410	815	1000	1960	5	1	41040895	1120	12.19	0.24	12	0.00	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.23	N	067830	1000	410 억	3721332	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History