KissMeData/010420/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	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	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	-39	5	-2.49	114779269	74497	145.29	1569	1569	1528	2035	1099	1569	1540.72	2.08	0	1306	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	314	16.63	0.66	12	0.36	92.00	2311.00	1950	20221111	-21.54	1355	20230426	12.92	1750	-12.57	20230713	1355	12.92	20230426	1950	-21.54	20221111	1355	12.92	20230426	1.47	N	010420	500	102 억	425530	N	N	3	N	N
3	20230731	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	-39	5	-2.49	107876068	69985	136.49	1569	1569	1528	2035	1099	1569	1541.42	2.08	0	1656	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	314	16.63	0.66	12	0.34	92.00	2311.00	1950	20221111	-21.54	1355	20230426	12.92	1750	-12.57	20230713	1355	12.92	20230426	1950	-21.54	20221111	1355	12.92	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
4	20230731	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1531	-38	5	-2.42	101360733	65740	128.21	1569	1569	1528	2035	1099	1569	1541.84	2.08	0	3442	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	314	16.64	0.66	12	0.32	92.00	2311.00	1950	20221111	-21.49	1355	20230426	12.99	1750	-12.51	20230713	1355	12.99	20230426	1950	-21.49	20221111	1355	12.99	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
5	20230731	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1539	-30	5	-1.91	87738606	56868	110.91	1569	1569	1528	2035	1099	1569	1542.85	2.08	0	1708	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	315	16.73	0.67	12	0.28	92.00	2311.00	1950	20221111	-21.08	1355	20230426	13.58	1750	-12.06	20230713	1355	13.58	20230426	1950	-21.08	20221111	1355	13.58	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
6	20230731	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1541	-28	5	-1.78	64695032	41837	81.59	1569	1569	1528	2035	1099	1569	1546.36	2.08	0	1636	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	316	16.75	0.67	12	0.20	92.00	2311.00	1950	20221111	-20.97	1355	20230426	13.73	1750	-11.94	20230713	1355	13.73	20230426	1950	-20.97	20221111	1355	13.73	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
7	20230731	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1541	-28	5	-1.78	62607790	40482	78.95	1569	1569	1528	2035	1099	1569	1546.56	2.08	0	1652	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	316	16.75	0.67	12	0.20	92.00	2311.00	1950	20221111	-20.97	1355	20230426	13.73	1750	-11.94	20230713	1355	13.73	20230426	1950	-20.97	20221111	1355	13.73	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
8	20230731	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	-39	5	-2.49	41651380	26804	52.27	1569	1569	1530	2035	1099	1569	1553.92	2.08	0	-2657	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	314	16.63	0.66	12	0.13	92.00	2311.00	1950	20221111	-21.54	1355	20230426	12.92	1750	-12.57	20230713	1355	12.92	20230426	1950	-21.54	20221111	1355	12.92	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
9	20230731	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1568	-1	5	-0.06	3466513	2210	4.31	1569	1569	1567	2035	1099	1569	1568.56	2.08	0	-317	1602	1585	1553	1536	1504	1594	1545	102	468	500	1060	1	1	20493012	321	17.04	0.68	12	0.01	92.00	2311.00	1950	20221111	-19.59	1355	20230426	15.72	1750	-10.40	20230713	1355	15.72	20230426	1950	-19.59	20221111	1355	15.72	20230426	1.47	N	010420	500	102 억	425530	N	N	7	N	N
10	20230728	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1569	11	2	0.71	79161621	51275	103.50	1530	1570	1521	2025	1091	1558	1543.86	2.11	0	-9052	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	322	17.05	0.68	12	0.25	92.00	2311.00	1950	20221111	-19.54	1355	20230426	15.79	1750	-10.34	20230713	1355	15.79	20230426	1950	-19.54	20221111	1355	15.79	20230426	1.47	N	010420	500	102 억	431943	N	N	7	N	N
11	20230728	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1558	0	3	0.00	69630120	45186	91.21	1530	1561	1521	2025	1091	1558	1540.97	2.11	0	-8669	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	319	16.93	0.67	12	0.22	92.00	2311.00	1950	20221111	-20.10	1355	20230426	14.98	1750	-10.97	20230713	1355	14.98	20230426	1950	-20.10	20221111	1355	14.98	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
12	20230728	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1553	-5	5	-0.32	55085516	35756	72.18	1530	1561	1521	2025	1091	1558	1540.59	2.11	0	-9168	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	318	16.88	0.67	12	0.17	92.00	2311.00	1950	20221111	-20.36	1355	20230426	14.61	1750	-11.26	20230713	1355	14.61	20230426	1950	-20.36	20221111	1355	14.61	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
13	20230728	130248	57	100.00	KOSPI	유통업	N	N	N	N	N	1549	-9	5	-0.58	51798299	33642	67.91	1530	1561	1521	2025	1091	1558	1539.69	2.11	0	-8696	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	317	16.84	0.67	12	0.16	92.00	2311.00	1950	20221111	-20.56	1355	20230426	14.32	1750	-11.49	20230713	1355	14.32	20230426	1950	-20.56	20221111	1355	14.32	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
14	20230728	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	1558	0	3	0.00	48443437	31485	63.55	1530	1561	1521	2025	1091	1558	1538.62	2.11	0	-8426	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	319	16.93	0.67	12	0.15	92.00	2311.00	1950	20221111	-20.10	1355	20230426	14.98	1750	-10.97	20230713	1355	14.98	20230426	1950	-20.10	20221111	1355	14.98	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
15	20230728	110248	57	100.00	KOSPI	유통업	N	N	N	N	N	1547	-11	5	-0.71	33142039	21653	43.71	1530	1547	1521	2025	1091	1558	1530.60	2.11	0	-7492	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	317	16.82	0.67	12	0.11	92.00	2311.00	1950	20221111	-20.67	1355	20230426	14.17	1750	-11.60	20230713	1355	14.17	20230426	1950	-20.67	20221111	1355	14.17	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
16	20230728	100247	57	100.00	KOSPI	유통업	N	N	N	N	N	1538	-20	5	-1.28	30702902	20072	40.52	1530	1545	1521	2025	1091	1558	1529.64	2.11	0	-7192	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	315	16.72	0.67	12	0.10	92.00	2311.00	1950	20221111	-21.13	1355	20230426	13.51	1750	-12.11	20230713	1355	13.51	20230426	1950	-21.13	20221111	1355	13.51	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
17	20230728	090248	57	100.00	KOSPI	유통업	N	N	N	N	N	1530	-28	5	-1.80	13340594	8723	17.61	1530	1530	1523	2025	1091	1558	1529.36	2.11	0	-331	1600	1579	1537	1516	1474	1589	1526	102	467	500	1050	1	1	20493012	314	16.63	0.66	12	0.04	92.00	2311.00	1950	20221111	-21.54	1355	20230426	12.92	1750	-12.57	20230713	1355	12.92	20230426	1950	-21.54	20221111	1355	12.92	20230426	1.47	N	010420	500	102 억	431943	N	N	0	N	N
18	20230727	160248	57	100.00	KOSPI	유통업	N	N	N	N	N	1558	59	2	3.94	74325800	48970	48.88	1499	1558	1495	1948	1050	1499	1517.78	2.09	-7734	14502	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	319	16.93	0.67	12	0.24	92.00	2311.00	1950	20221111	-20.10	1355	20230426	14.98	1750	-10.97	20230713	1355	14.98	20230426	1950	-20.10	20221111	1355	14.98	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
19	20230727	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	11	2	0.73	59593565	39509	39.44	1499	1524	1495	1948	1050	1499	1508.35	2.09	-7734	5105	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	309	16.41	0.65	12	0.19	92.00	2311.00	1950	20221111	-22.56	1355	20230426	11.44	1750	-13.71	20230713	1355	11.44	20230426	1950	-22.56	20221111	1355	11.44	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
20	20230727	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	5	2	0.33	54620404	36218	36.15	1499	1524	1495	1948	1050	1499	1508.10	2.09	-7734	2856	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	308	16.35	0.65	12	0.18	92.00	2311.00	1950	20221111	-22.87	1355	20230426	11.00	1750	-14.06	20230713	1355	11.00	20230426	1950	-22.87	20221111	1355	11.00	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
21	20230727	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	3	2	0.20	52879109	35061	35.00	1499	1524	1495	1948	1050	1499	1508.20	2.09	-7734	1863	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	308	16.33	0.65	12	0.17	92.00	2311.00	1950	20221111	-22.97	1355	20230426	10.85	1750	-14.17	20230713	1355	10.85	20230426	1950	-22.97	20221111	1355	10.85	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
22	20230727	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1512	13	2	0.87	39351496	26083	26.04	1499	1524	1497	1948	1050	1499	1508.70	2.09	-7734	3992	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	310	16.43	0.65	12	0.13	92.00	2311.00	1950	20221111	-22.46	1355	20230426	11.59	1750	-13.60	20230713	1355	11.59	20230426	1950	-22.46	20221111	1355	11.59	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
23	20230727	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1512	13	2	0.87	30554345	20261	20.23	1499	1524	1497	1948	1050	1499	1508.04	2.09	-7734	3570	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	310	16.43	0.65	12	0.10	92.00	2311.00	1950	20221111	-22.46	1355	20230426	11.59	1750	-13.60	20230713	1355	11.59	20230426	1950	-22.46	20221111	1355	11.59	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
24	20230727	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1498	-1	5	-0.07	20668151	13738	13.71	1499	1520	1497	1948	1050	1499	1504.45	2.09	-7734	2256	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	307	16.28	0.65	12	0.07	92.00	2311.00	1950	20221111	-23.18	1355	20230426	10.55	1750	-14.40	20230713	1355	10.55	20230426	1950	-23.18	20221111	1355	10.55	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
25	20230727	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1511	12	2	0.80	12014857	8015	8.00	1499	1511	1497	1948	1050	1499	1499.05	2.09	-7734	753	1568	1533	1485	1450	1402	1509	1426	102	449	500	1010	1	1	20493012	310	16.42	0.65	12	0.04	92.00	2311.00	1950	20221111	-22.51	1355	20230426	11.51	1750	-13.66	20230713	1355	11.51	20230426	1950	-22.51	20221111	1355	11.51	20230426	1.53	N	010420	500	102 억	428942	N	N	0	N	N
26	20230726	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1499	-3	5	-0.20	146857072	100123	134.85	1503	1520	1437	1952	1052	1502	1466.75	2.13	0	-3362	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	307	16.29	0.65	12	0.49	92.00	2311.00	1950	20221111	-23.13	1355	20230426	10.63	1750	-14.34	20230713	1355	10.63	20230426	1950	-23.13	20221111	1355	10.63	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
27	20230726	150247	57	100.00	KOSPI	유통업	N	N	N	N	N	1504	2	2	0.13	142561265	97259	131.00	1503	1520	1437	1952	1052	1502	1465.77	2.13	0	-2949	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	308	16.35	0.65	12	0.47	92.00	2311.00	1950	20221111	-22.87	1355	20230426	11.00	1750	-14.06	20230713	1355	11.00	20230426	1950	-22.87	20221111	1355	11.00	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
28	20230726	140246	57	100.00	KOSPI	유통업	N	N	N	N	N	1446	-56	5	-3.73	131307973	89709	120.83	1503	1520	1437	1952	1052	1502	1463.69	2.13	0	-1996	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	296	15.72	0.63	12	0.44	92.00	2311.00	1950	20221111	-25.85	1355	20230426	6.72	1750	-17.37	20230713	1355	6.72	20230426	1950	-25.85	20221111	1355	6.72	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
29	20230726	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1451	-51	5	-3.40	125404564	85657	115.37	1503	1520	1437	1952	1052	1502	1464.01	2.13	0	-2373	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	297	15.77	0.63	12	0.42	92.00	2311.00	1950	20221111	-25.59	1355	20230426	7.08	1750	-17.09	20230713	1355	7.08	20230426	1950	-25.59	20221111	1355	7.08	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
30	20230726	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	1464	-38	5	-2.53	97174732	66099	89.03	1503	1520	1439	1952	1052	1502	1470.12	2.13	0	-2153	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	300	15.91	0.63	12	0.32	92.00	2311.00	1950	20221111	-24.92	1355	20230426	8.04	1750	-16.34	20230713	1355	8.04	20230426	1950	-24.92	20221111	1355	8.04	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
31	20230726	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1450	-52	5	-3.46	75820382	51358	69.17	1503	1520	1445	1952	1052	1502	1476.29	2.13	0	-1608	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	297	15.76	0.63	12	0.25	92.00	2311.00	1950	20221111	-25.64	1355	20230426	7.01	1750	-17.14	20230713	1355	7.01	20230426	1950	-25.64	20221111	1355	7.01	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
32	20230726	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1490	-12	5	-0.80	48276225	32507	43.78	1503	1520	1445	1952	1052	1502	1485.08	2.13	0	-2341	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	305	16.20	0.64	12	0.16	92.00	2311.00	1950	20221111	-23.59	1355	20230426	9.96	1750	-14.86	20230713	1355	9.96	20230426	1950	-23.59	20221111	1355	9.96	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
33	20230726	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1505	3	2	0.20	3087415	2051	2.76	1503	1509	1503	1952	1052	1502	1505.40	2.13	0	12	1592	1546	1524	1478	1456	1536	1468	102	450	500	1020	1	1	20493012	308	16.36	0.65	12	0.01	92.00	2311.00	1950	20221111	-22.82	1355	20230426	11.07	1750	-14.00	20230713	1355	11.07	20230426	1950	-22.82	20221111	1355	11.07	20230426	1.48	N	010420	500	102 억	436676	N	N	0	N	N
34	20230725	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	-8	5	-0.53	111332551	73178	56.80	1510	1570	1502	1963	1057	1510	1521.39	2.12	0	5396	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	308	16.33	0.65	12	0.36	92.00	2311.00	1950	20221111	-22.97	1355	20230426	10.85	1750	-14.17	20230713	1355	10.85	20230426	1950	-22.97	20221111	1355	10.85	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
35	20230725	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1515	5	2	0.33	106161609	69749	54.14	1510	1570	1505	1963	1057	1510	1522.05	2.12	0	5540	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	310	16.47	0.66	12	0.34	92.00	2311.00	1950	20221111	-22.31	1355	20230426	11.81	1750	-13.43	20230713	1355	11.81	20230426	1950	-22.31	20221111	1355	11.81	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
36	20230725	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1516	6	2	0.40	89885536	58957	45.77	1510	1570	1505	1963	1057	1510	1524.59	2.12	0	3041	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	311	16.48	0.66	12	0.29	92.00	2311.00	1950	20221111	-22.26	1355	20230426	11.88	1750	-13.37	20230713	1355	11.88	20230426	1950	-22.26	20221111	1355	11.88	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
37	20230725	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1528	18	2	1.19	85845328	56291	43.70	1510	1570	1505	1963	1057	1510	1525.03	2.12	0	2145	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	313	16.61	0.66	12	0.27	92.00	2311.00	1950	20221111	-21.64	1355	20230426	12.77	1750	-12.69	20230713	1355	12.77	20230426	1950	-21.64	20221111	1355	12.77	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
38	20230725	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1542	32	2	2.12	70270451	46057	35.75	1510	1570	1505	1963	1057	1510	1525.73	2.12	0	1116	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	316	16.76	0.67	12	0.22	92.00	2311.00	1950	20221111	-20.92	1355	20230426	13.80	1750	-11.89	20230713	1355	13.80	20230426	1950	-20.92	20221111	1355	13.80	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
39	20230725	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1539	29	2	1.92	62977389	41278	32.04	1510	1570	1505	1963	1057	1510	1525.69	2.12	0	1383	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	315	16.73	0.67	12	0.20	92.00	2311.00	1950	20221111	-21.08	1355	20230426	13.58	1750	-12.06	20230713	1355	13.58	20230426	1950	-21.08	20221111	1355	13.58	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
40	20230725	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	0	3	0.00	30569925	20249	15.72	1510	1521	1505	1963	1057	1510	1509.70	2.12	0	1898	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	309	16.41	0.65	12	0.10	92.00	2311.00	1950	20221111	-22.56	1355	20230426	11.44	1750	-13.71	20230713	1355	11.44	20230426	1950	-22.56	20221111	1355	11.44	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
41	20230725	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1520	10	2	0.66	8427415	5579	4.33	1510	1521	1510	1963	1057	1510	1510.56	2.12	0	368	1577	1543	1521	1487	1465	1532	1476	102	453	500	1020	1	1	20493012	311	16.52	0.66	12	0.03	92.00	2311.00	1950	20221111	-22.05	1355	20230426	12.18	1750	-13.14	20230713	1355	12.18	20230426	1950	-22.05	20221111	1355	12.18	20230426	1.50	N	010420	500	102 억	434783	N	N	0	N	N
42	20230724	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1510	-45	5	-2.89	193740741	128299	177.40	1550	1555	1499	2020	1089	1555	1510.06	2.01	0	23520	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	309	16.41	0.65	12	0.63	92.00	2311.00	1950	20221111	-22.56	1355	20230426	11.44	1750	-13.71	20230713	1355	11.44	20230426	1950	-22.56	20221111	1355	11.44	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
43	20230724	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1512	-43	5	-2.77	187827400	124387	171.99	1550	1555	1499	2020	1089	1555	1510.01	2.01	0	22240	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	310	16.43	0.65	12	0.61	92.00	2311.00	1950	20221111	-22.46	1355	20230426	11.59	1750	-13.60	20230713	1355	11.59	20230426	1950	-22.46	20221111	1355	11.59	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
44	20230724	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1501	-54	5	-3.47	158995988	105225	145.50	1550	1555	1499	2020	1089	1555	1511.00	2.01	0	22493	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	308	16.32	0.65	12	0.51	92.00	2311.00	1950	20221111	-23.03	1355	20230426	10.77	1750	-14.23	20230713	1355	10.77	20230426	1950	-23.03	20221111	1355	10.77	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
45	20230724	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	1508	-47	5	-3.02	136831389	90482	125.11	1550	1555	1499	2020	1089	1555	1512.24	2.01	0	16864	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	309	16.39	0.65	12	0.44	92.00	2311.00	1950	20221111	-22.67	1355	20230426	11.29	1750	-13.83	20230713	1355	11.29	20230426	1950	-22.67	20221111	1355	11.29	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
46	20230724	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1502	-53	5	-3.41	118427694	78263	108.22	1550	1555	1499	2020	1089	1555	1513.19	2.01	0	15852	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	308	16.33	0.65	12	0.38	92.00	2311.00	1950	20221111	-22.97	1355	20230426	10.85	1750	-14.17	20230713	1355	10.85	20230426	1950	-22.97	20221111	1355	10.85	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
47	20230724	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1500	-55	5	-3.54	104234341	68830	95.17	1550	1555	1500	2020	1089	1555	1514.36	2.01	0	13183	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	307	16.30	0.65	12	0.34	92.00	2311.00	1950	20221111	-23.08	1355	20230426	10.70	1750	-14.29	20230713	1355	10.70	20230426	1950	-23.08	20221111	1355	10.70	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
48	20230724	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	1521	-34	5	-2.19	58393093	38444	53.16	1550	1555	1504	2020	1089	1555	1518.89	2.01	0	5211	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	312	16.53	0.66	12	0.19	92.00	2311.00	1950	20221111	-22.00	1355	20230426	12.25	1750	-13.09	20230713	1355	12.25	20230426	1950	-22.00	20221111	1355	12.25	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
49	20230724	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1555	0	3	0.00	2470245	1592	2.20	1550	1555	1550	2020	1089	1555	1551.60	2.01	0	90	1603	1579	1560	1536	1517	1569	1526	102	465	500	1050	1	1	20493012	319	16.90	0.67	12	0.01	92.00	2311.00	1950	20221111	-20.26	1355	20230426	14.76	1750	-11.14	20230713	1355	14.76	20230426	1950	-20.26	20221111	1355	14.76	20230426	1.50	N	010420	500	102 억	411293	N	N	0	N	N
50	20230721	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1555	-29	5	-1.83	111693403	71842	133.37	1573	1584	1541	2055	1109	1584	1554.71	2.00	0	1821	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	319	16.90	0.67	12	0.35	92.00	2311.00	1950	20221111	-20.26	1355	20230426	14.76	1750	-11.14	20230713	1355	14.76	20230426	1950	-20.26	20221111	1355	14.76	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
51	20230721	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1557	-27	5	-1.70	63445313	40677	75.52	1573	1584	1541	2055	1109	1584	1559.73	2.00	0	1901	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	319	16.92	0.67	12	0.20	92.00	2311.00	1950	20221111	-20.15	1355	20230426	14.91	1750	-11.03	20230713	1355	14.91	20230426	1950	-20.15	20221111	1355	14.91	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
52	20230721	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1550	-34	5	-2.15	37626814	24010	44.57	1573	1584	1550	2055	1109	1584	1567.13	2.00	0	694	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	318	16.85	0.67	12	0.12	92.00	2311.00	1950	20221111	-20.51	1355	20230426	14.39	1750	-11.43	20230713	1355	14.39	20230426	1950	-20.51	20221111	1355	14.39	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
53	20230721	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1559	-25	5	-1.58	30462386	19403	36.02	1573	1584	1552	2055	1109	1584	1569.98	2.00	0	953	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	319	16.95	0.67	12	0.09	92.00	2311.00	1950	20221111	-20.05	1355	20230426	15.06	1750	-10.91	20230713	1355	15.06	20230426	1950	-20.05	20221111	1355	15.06	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
54	20230721	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1574	-10	5	-0.63	27204814	17308	32.13	1573	1584	1560	2055	1109	1584	1571.81	2.00	0	959	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	323	17.11	0.68	12	0.08	92.00	2311.00	1950	20221111	-19.28	1355	20230426	16.16	1750	-10.06	20230713	1355	16.16	20230426	1950	-19.28	20221111	1355	16.16	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
55	20230721	110242	57	100.00	KOSPI	유통업	N	N	N	N	N	1578	-6	5	-0.38	22452168	14276	26.50	1573	1584	1564	2055	1109	1584	1572.72	2.00	0	791	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	323	17.15	0.68	12	0.07	92.00	2311.00	1950	20221111	-19.08	1355	20230426	16.46	1750	-9.83	20230713	1355	16.46	20230426	1950	-19.08	20221111	1355	16.46	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
56	20230721	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1581	-3	5	-0.19	12181692	7729	14.35	1573	1584	1569	2055	1109	1584	1576.10	2.00	0	-40	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	324	17.18	0.68	12	0.04	92.00	2311.00	1950	20221111	-18.92	1355	20230426	16.68	1750	-9.66	20230713	1355	16.68	20230426	1950	-18.92	20221111	1355	16.68	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
57	20230721	090242	57	100.00	KOSPI	유통업	N	N	N	N	N	1574	-10	5	-0.63	4606426	2927	5.43	1573	1574	1573	2055	1109	1584	1573.77	2.00	0	0	1620	1601	1574	1555	1528	1588	1542	102	473	500	1070	1	1	20493012	323	17.11	0.68	12	0.01	92.00	2311.00	1950	20221111	-19.28	1355	20230426	16.16	1750	-10.06	20230713	1355	16.16	20230426	1950	-19.28	20221111	1355	16.16	20230426	1.45	N	010420	500	102 억	409472	N	N	1	N	N
58	20230720	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1584	-5	5	-0.31	84539075	53866	46.00	1590	1593	1547	2065	1113	1589	1569.43	1.94	0	9044	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	325	17.22	0.69	12	0.26	92.00	2311.00	1950	20221111	-18.77	1355	20230426	16.90	1750	-9.49	20230713	1355	16.90	20230426	1950	-18.77	20221111	1355	16.90	20230426	1.45	N	010420	500	102 억	398459	N	N	1	N	N
59	20230720	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1585	-4	5	-0.25	82756993	52742	45.04	1590	1593	1547	2065	1113	1589	1569.09	1.94	0	8472	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	325	17.23	0.69	12	0.26	92.00	2311.00	1950	20221111	-18.72	1355	20230426	16.97	1750	-9.43	20230713	1355	16.97	20230426	1950	-18.72	20221111	1355	16.97	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
60	20230720	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1592	3	2	0.19	78261688	49906	42.62	1590	1593	1547	2065	1113	1589	1568.18	1.94	0	7211	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	326	17.30	0.69	12	0.24	92.00	2311.00	1950	20221111	-18.36	1355	20230426	17.49	1750	-9.03	20230713	1355	17.49	20230426	1950	-18.36	20221111	1355	17.49	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
61	20230720	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1589	0	3	0.00	72844678	46497	39.71	1590	1591	1547	2065	1113	1589	1566.65	1.94	0	6532	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	326	17.27	0.69	12	0.23	92.00	2311.00	1950	20221111	-18.51	1355	20230426	17.27	1750	-9.20	20230713	1355	17.27	20230426	1950	-18.51	20221111	1355	17.27	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
62	20230720	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1573	-16	5	-1.01	69925072	44658	38.14	1590	1591	1547	2065	1113	1589	1565.79	1.94	0	6534	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	322	17.10	0.68	12	0.22	92.00	2311.00	1950	20221111	-19.33	1355	20230426	16.09	1750	-10.11	20230713	1355	16.09	20230426	1950	-19.33	20221111	1355	16.09	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
63	20230720	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1556	-33	5	-2.08	46964514	29936	25.56	1590	1591	1547	2065	1113	1589	1568.83	1.94	0	4088	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	319	16.91	0.67	12	0.15	92.00	2311.00	1950	20221111	-20.21	1355	20230426	14.83	1750	-11.09	20230713	1355	14.83	20230426	1950	-20.21	20221111	1355	14.83	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
64	20230720	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1563	-26	5	-1.64	36765707	23370	19.96	1590	1591	1553	2065	1113	1589	1573.20	1.94	0	2136	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	320	16.99	0.68	12	0.11	92.00	2311.00	1950	20221111	-19.85	1355	20230426	15.35	1750	-10.69	20230713	1355	15.35	20230426	1950	-19.85	20221111	1355	15.35	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
65	20230720	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1591	2	2	0.13	8808119	5540	4.73	1590	1591	1588	2065	1113	1589	1589.91	1.94	0	-20	1682	1635	1603	1556	1524	1619	1540	102	476	500	1080	1	1	20493012	326	17.29	0.69	12	0.03	92.00	2311.00	1950	20221111	-18.41	1355	20230426	17.42	1750	-9.09	20230713	1355	17.42	20230426	1950	-18.41	20221111	1355	17.42	20230426	1.45	N	010420	500	102 억	398459	N	N	4	N	N
66	20230719	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1589	-34	5	-2.09	188306506	117101	227.04	1621	1650	1571	2105	1137	1623	1608.07	1.91	0	6075	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	326	17.27	0.69	12	0.57	92.00	2311.00	1950	20221111	-18.51	1355	20230426	17.27	1750	-9.20	20230713	1355	17.27	20230426	1950	-18.51	20221111	1355	17.27	20230426	1.50	N	010420	500	102 억	392403	N	N	4	N	N
67	20230719	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1583	-40	5	-2.46	186122657	115723	224.37	1621	1650	1571	2105	1137	1623	1608.35	1.91	0	5887	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	324	17.21	0.68	12	0.56	92.00	2311.00	1950	20221111	-18.82	1355	20230426	16.83	1750	-9.54	20230713	1355	16.83	20230426	1950	-18.82	20221111	1355	16.83	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
68	20230719	140244	57	100.00	KOSPI	유통업	N	N	N	N	N	1600	-23	5	-1.42	159206165	98717	191.39	1621	1650	1591	2105	1137	1623	1612.75	1.91	0	2061	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	328	17.39	0.69	12	0.48	92.00	2311.00	1950	20221111	-17.95	1355	20230426	18.08	1750	-8.57	20230713	1355	18.08	20230426	1950	-17.95	20221111	1355	18.08	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
69	20230719	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1602	-21	5	-1.29	153274250	95010	184.21	1621	1650	1591	2105	1137	1623	1613.24	1.91	0	1345	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	328	17.41	0.69	12	0.46	92.00	2311.00	1950	20221111	-17.85	1355	20230426	18.23	1750	-8.46	20230713	1355	18.23	20230426	1950	-17.85	20221111	1355	18.23	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
70	20230719	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1608	-15	5	-0.92	122958556	76006	147.36	1621	1650	1599	2105	1137	1623	1617.75	1.91	0	-2682	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	330	17.48	0.70	12	0.37	92.00	2311.00	1950	20221111	-17.54	1355	20230426	18.67	1750	-8.11	20230713	1355	18.67	20230426	1950	-17.54	20221111	1355	18.67	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
71	20230719	110243	57	100.00	KOSPI	유통업	N	N	N	N	N	1629	6	2	0.37	82275618	50799	98.49	1621	1650	1599	2105	1137	1623	1619.63	1.91	0	-3013	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	334	17.71	0.70	12	0.25	92.00	2311.00	1950	20221111	-16.46	1355	20230426	20.22	1750	-6.91	20230713	1355	20.22	20230426	1950	-16.46	20221111	1355	20.22	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
72	20230719	100241	57	100.00	KOSPI	유통업	N	N	N	N	N	1608	-15	5	-0.92	35212540	21870	42.40	1621	1650	1599	2105	1137	1623	1610.08	1.91	0	-2388	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	330	17.48	0.70	12	0.11	92.00	2311.00	1950	20221111	-17.54	1355	20230426	18.67	1750	-8.11	20230713	1355	18.67	20230426	1950	-17.54	20221111	1355	18.67	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
73	20230719	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1617	-6	5	-0.37	4064608	2509	4.86	1621	1621	1617	2105	1137	1623	1620.01	1.91	0	-2274	1709	1665	1626	1582	1543	1646	1563	102	484	500	1100	1	1	20493012	331	17.58	0.70	12	0.01	92.00	2311.00	1950	20221111	-17.08	1355	20230426	19.34	1750	-7.60	20230713	1355	19.34	20230426	1950	-17.08	20221111	1355	19.34	20230426	1.50	N	010420	500	102 억	392403	N	N	19	N	N
74	20230718	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1623	-47	5	-2.81	83439992	51474	52.31	1664	1670	1587	2170	1169	1670	1621.01	1.92	0	998	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	333	17.64	0.70	12	0.25	92.00	2311.00	1950	20221111	-16.77	1355	20230426	19.78	1750	-7.26	20230713	1355	19.78	20230426	1950	-16.77	20221111	1355	19.78	20230426	1.49	N	010420	500	102 억	392767	N	N	19	N	N
75	20230718	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1616	-54	5	-3.23	80154944	49445	50.24	1664	1670	1587	2170	1169	1670	1621.09	1.92	0	1874	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	331	17.57	0.70	12	0.24	92.00	2311.00	1950	20221111	-17.13	1355	20230426	19.26	1750	-7.66	20230713	1355	19.26	20230426	1950	-17.13	20221111	1355	19.26	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
76	20230718	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1607	-63	5	-3.77	78498884	48419	49.20	1664	1670	1587	2170	1169	1670	1621.24	1.92	0	2290	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	329	17.47	0.70	12	0.24	92.00	2311.00	1950	20221111	-17.59	1355	20230426	18.60	1750	-8.17	20230713	1355	18.60	20230426	1950	-17.59	20221111	1355	18.60	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
77	20230718	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1609	-61	5	-3.65	76006923	46864	47.62	1664	1670	1587	2170	1169	1670	1621.86	1.92	0	2349	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	330	17.49	0.70	12	0.23	92.00	2311.00	1950	20221111	-17.49	1355	20230426	18.75	1750	-8.06	20230713	1355	18.75	20230426	1950	-17.49	20221111	1355	18.75	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
78	20230718	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1606	-64	5	-3.83	45679669	27902	28.35	1664	1670	1606	2170	1169	1670	1637.15	1.92	0	-1345	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	329	17.46	0.69	12	0.14	92.00	2311.00	1950	20221111	-17.64	1355	20230426	18.52	1750	-8.23	20230713	1355	18.52	20230426	1950	-17.64	20221111	1355	18.52	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
79	20230718	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1633	-37	5	-2.22	26032338	15814	16.07	1664	1670	1633	2170	1169	1670	1646.16	1.92	0	-1169	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	335	17.75	0.71	12	0.08	92.00	2311.00	1950	20221111	-16.26	1355	20230426	20.52	1750	-6.69	20230713	1355	20.52	20230426	1950	-16.26	20221111	1355	20.52	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
80	20230718	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1652	-18	5	-1.08	13652604	8253	8.39	1664	1670	1641	2170	1169	1670	1654.26	1.92	0	-79	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	339	17.96	0.71	12	0.04	92.00	2311.00	1950	20221111	-15.28	1355	20230426	21.92	1750	-5.60	20230713	1355	21.92	20230426	1950	-15.28	20221111	1355	21.92	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
81	20230718	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1661	-9	5	-0.54	3835645	2309	2.35	1664	1664	1661	2170	1169	1670	1661.17	1.92	0	257	1702	1686	1658	1642	1614	1694	1650	102	500	500	1130	1	1	20493012	340	18.05	0.72	12	0.01	92.00	2311.00	1950	20221111	-14.82	1355	20230426	22.58	1750	-5.09	20230713	1355	22.58	20230426	1950	-14.82	20221111	1355	22.58	20230426	1.49	N	010420	500	102 억	392767	N	N	57	N	N
82	20230717	160241	57	100.00	KOSPI	유통업	N	N	N	N	N	1670	12	2	0.72	161837954	98388	164.98	1665	1674	1630	2155	1161	1658	1644.90	1.87	0	9065	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	342	18.15	0.72	12	0.48	92.00	2311.00	1950	20221111	-14.36	1355	20230426	23.25	1750	-4.57	20230713	1355	23.25	20230426	1950	-14.36	20221111	1355	23.25	20230426	1.50	N	010420	500	102 억	383729	N	N	57	N	N
83	20230717	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1657	-1	5	-0.06	143888364	87573	146.85	1665	1674	1630	2155	1161	1658	1643.07	1.87	0	9307	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	340	18.01	0.72	12	0.43	92.00	2311.00	1950	20221111	-15.03	1355	20230426	22.29	1750	-5.31	20230713	1355	22.29	20230426	1950	-15.03	20221111	1355	22.29	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
84	20230717	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1636	-22	5	-1.33	104659026	63672	106.77	1665	1674	1630	2155	1161	1658	1643.72	1.87	0	5909	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	335	17.78	0.71	12	0.31	92.00	2311.00	1950	20221111	-16.10	1355	20230426	20.74	1750	-6.51	20230713	1355	20.74	20230426	1950	-16.10	20221111	1355	20.74	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
85	20230717	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	1658	0	3	0.00	77254122	46946	78.72	1665	1674	1630	2155	1161	1658	1645.60	1.87	0	1943	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	340	18.02	0.72	12	0.23	92.00	2311.00	1950	20221111	-14.97	1355	20230426	22.36	1750	-5.26	20230713	1355	22.36	20230426	1950	-14.97	20221111	1355	22.36	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
86	20230717	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1645	-13	5	-0.78	68337325	41529	69.64	1665	1674	1630	2155	1161	1658	1645.53	1.87	0	999	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	337	17.88	0.71	12	0.20	92.00	2311.00	1950	20221111	-15.64	1355	20230426	21.40	1750	-6.00	20230713	1355	21.40	20230426	1950	-15.64	20221111	1355	21.40	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
87	20230717	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1652	-6	5	-0.36	56959849	34637	58.08	1665	1674	1630	2155	1161	1658	1644.48	1.87	0	1135	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	339	17.96	0.71	12	0.17	92.00	2311.00	1950	20221111	-15.28	1355	20230426	21.92	1750	-5.60	20230713	1355	21.92	20230426	1950	-15.28	20221111	1355	21.92	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
88	20230717	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1642	-16	5	-0.97	28283429	17186	28.82	1665	1674	1630	2155	1161	1658	1645.72	1.87	0	-1752	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	336	17.85	0.71	12	0.08	92.00	2311.00	1950	20221111	-15.79	1355	20230426	21.18	1750	-6.17	20230713	1355	21.18	20230426	1950	-15.79	20221111	1355	21.18	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
89	20230717	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1650	-8	5	-0.48	7734850	4649	7.80	1665	1665	1650	2155	1161	1658	1663.77	1.87	0	-1018	1734	1696	1668	1630	1602	1682	1616	102	497	500	1120	1	1	20493012	338	17.93	0.71	12	0.02	92.00	2311.00	1950	20221111	-15.38	1355	20230426	21.77	1750	-5.71	20230713	1355	21.77	20230426	1950	-15.38	20221111	1355	21.77	20230426	1.50	N	010420	500	102 억	383729	N	N	11	N	N
90	20230714	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	1658	-48	5	-2.81	99234851	59546	52.47	1706	1706	1640	2215	1195	1706	1666.53	1.93	0	-7469	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	340	18.02	0.72	12	0.29	92.00	2311.00	1950	20221111	-14.97	1355	20230426	22.36	1750	-5.26	20230713	1355	22.36	20230426	1950	-14.97	20221111	1355	22.36	20230426	1.50	N	010420	500	102 억	396079	N	N	11	N	N
91	20230714	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1658	-48	5	-2.81	88264454	52865	46.59	1706	1706	1643	2215	1195	1706	1669.62	1.93	0	-7475	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	340	18.02	0.72	12	0.26	92.00	2311.00	1950	20221111	-14.97	1355	20230426	22.36	1750	-5.26	20230713	1355	22.36	20230426	1950	-14.97	20221111	1355	22.36	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
92	20230714	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1662	-44	5	-2.58	71779039	42882	37.79	1706	1706	1656	2215	1195	1706	1673.87	1.93	0	-7397	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	341	18.07	0.72	12	0.21	92.00	2311.00	1950	20221111	-14.77	1355	20230426	22.66	1750	-5.03	20230713	1355	22.66	20230426	1950	-14.77	20221111	1355	22.66	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
93	20230714	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	1665	-41	5	-2.40	61865444	36908	32.52	1706	1706	1658	2215	1195	1706	1676.21	1.93	0	-7354	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	341	18.10	0.72	12	0.18	92.00	2311.00	1950	20221111	-14.62	1355	20230426	22.88	1750	-4.86	20230713	1355	22.88	20230426	1950	-14.62	20221111	1355	22.88	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
94	20230714	120238	57	100.00	KOSPI	유통업	N	N	N	N	N	1663	-43	5	-2.52	45813477	27261	24.02	1706	1706	1658	2215	1195	1706	1680.55	1.93	0	-6460	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	341	18.08	0.72	12	0.13	92.00	2311.00	1950	20221111	-14.72	1355	20230426	22.73	1750	-4.97	20230713	1355	22.73	20230426	1950	-14.72	20221111	1355	22.73	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
95	20230714	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1664	-42	5	-2.46	40798949	24246	21.37	1706	1706	1658	2215	1195	1706	1682.71	1.93	0	-5717	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	341	18.09	0.72	12	0.12	92.00	2311.00	1950	20221111	-14.67	1355	20230426	22.80	1750	-4.91	20230713	1355	22.80	20230426	1950	-14.67	20221111	1355	22.80	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
96	20230714	100240	57	100.00	KOSPI	유통업	N	N	N	N	N	1682	-24	5	-1.41	27593490	16324	14.39	1706	1706	1674	2215	1195	1706	1690.36	1.93	0	-4905	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	345	18.28	0.73	12	0.08	92.00	2311.00	1950	20221111	-13.74	1355	20230426	24.13	1750	-3.89	20230713	1355	24.13	20230426	1950	-13.74	20221111	1355	24.13	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
97	20230714	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1700	-6	5	-0.35	6066678	3564	3.14	1706	1706	1698	2215	1195	1706	1702.21	1.93	0	-1526	1784	1744	1710	1670	1636	1765	1691	102	510	500	1160	1	1	20493012	348	18.48	0.74	12	0.02	92.00	2311.00	1950	20221111	-12.82	1355	20230426	25.46	1750	-2.86	20230713	1355	25.46	20230426	1950	-12.82	20221111	1355	25.46	20230426	1.50	N	010420	500	102 억	396079	N	N	63	N	N
98	20230713	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	1706	11	2	0.65	192998091	113066	145.06	1695	1750	1676	2200	1187	1695	1706.95	1.87	0	-2606	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	350	18.54	0.74	12	0.55	92.00	2311.00	1950	20221111	-12.51	1355	20230426	25.90	1750	-2.51	20230713	1355	25.90	20230426	1950	-12.51	20221111	1355	25.90	20230426	1.48	N	010420	500	102 억	383711	N	N	63	N	N
99	20230713	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1709	14	2	0.83	186765675	109403	140.36	1695	1750	1676	2200	1187	1695	1707.13	1.87	0	-2706	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	350	18.58	0.74	12	0.53	92.00	2311.00	1950	20221111	-12.36	1355	20230426	26.13	1750	-2.34	20230713	1355	26.13	20230426	1950	-12.36	20221111	1355	26.13	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
100	20230713	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	1707	12	2	0.71	177470487	103953	133.37	1695	1750	1676	2200	1187	1695	1707.22	1.87	0	-1267	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	350	18.55	0.74	12	0.51	92.00	2311.00	1950	20221111	-12.46	1355	20230426	25.98	1750	-2.46	20230713	1355	25.98	20230426	1950	-12.46	20221111	1355	25.98	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
101	20230713	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1712	17	2	1.00	171133382	100235	128.60	1695	1750	1676	2200	1187	1695	1707.32	1.87	0	-1190	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	351	18.61	0.74	12	0.49	92.00	2311.00	1950	20221111	-12.21	1355	20230426	26.35	1750	-2.17	20230713	1355	26.35	20230426	1950	-12.21	20221111	1355	26.35	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
102	20230713	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	1711	16	2	0.94	152659938	89408	114.71	1695	1750	1676	2200	1187	1695	1707.45	1.87	0	539	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	351	18.60	0.74	12	0.44	92.00	2311.00	1950	20221111	-12.26	1355	20230426	26.27	1750	-2.23	20230713	1355	26.27	20230426	1950	-12.26	20221111	1355	26.27	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
103	20230713	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	1719	24	2	1.42	144213134	84479	108.38	1695	1750	1676	2200	1187	1695	1707.09	1.87	0	1313	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	352	18.68	0.74	12	0.41	92.00	2311.00	1950	20221111	-11.85	1355	20230426	26.86	1750	-1.77	20230713	1355	26.86	20230426	1950	-11.85	20221111	1355	26.86	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
104	20230713	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1716	21	2	1.24	127195151	74566	95.66	1695	1750	1676	2200	1187	1695	1705.81	1.87	0	1023	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	352	18.65	0.74	12	0.36	92.00	2311.00	1950	20221111	-12.00	1355	20230426	26.64	1750	-1.94	20230713	1355	26.64	20230426	1950	-12.00	20221111	1355	26.64	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
105	20230713	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	1695	0	3	0.00	8706338	5142	6.60	1695	1695	1687	2200	1187	1695	1693.18	1.87	0	0	1713	1704	1687	1678	1661	1708	1682	102	506	500	1150	1	1	20493012	347	18.42	0.73	12	0.03	92.00	2311.00	1950	20221111	-13.08	1355	20230426	25.09	1710	-0.88	20230307	1355	25.09	20230426	1950	-13.08	20221111	1355	25.09	20230426	1.48	N	010420	500	102 억	383711	N	N	2	N	N
106	20230712	160235	57	100.00	KOSPI	유통업	N	N	N	N	N	1695	0	3	0.00	130853504	77658	73.51	1695	1696	1670	2200	1187	1695	1684.98	1.88	0	-1177	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	347	18.42	0.73	12	0.38	92.00	2311.00	1950	20221111	-13.08	1355	20230426	25.09	1710	-0.88	20230307	1355	25.09	20230426	1950	-13.08	20221111	1355	25.09	20230426	1.44	N	010420	500	102 억	384843	N	N	2	N	N
107	20230712	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	1690	-5	5	-0.29	117216465	69564	65.85	1695	1696	1670	2200	1187	1695	1684.99	1.88	0	-948	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	346	18.37	0.73	12	0.34	92.00	2311.00	1950	20221111	-13.33	1355	20230426	24.72	1710	-1.17	20230307	1355	24.72	20230426	1950	-13.33	20221111	1355	24.72	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
108	20230712	140233	57	100.00	KOSPI	유통업	N	N	N	N	N	1683	-12	5	-0.71	108371746	64319	60.89	1695	1696	1670	2200	1187	1695	1684.88	1.88	0	-825	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	345	18.29	0.73	12	0.31	92.00	2311.00	1950	20221111	-13.69	1355	20230426	24.21	1710	-1.58	20230307	1355	24.21	20230426	1950	-13.69	20221111	1355	24.21	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
109	20230712	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	1684	-11	5	-0.65	92177515	54731	51.81	1695	1695	1670	2200	1187	1695	1684.16	1.88	0	947	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	345	18.30	0.73	12	0.27	92.00	2311.00	1950	20221111	-13.64	1355	20230426	24.28	1710	-1.52	20230307	1355	24.28	20230426	1950	-13.64	20221111	1355	24.28	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
110	20230712	120235	57	100.00	KOSPI	유통업	N	N	N	N	N	1678	-17	5	-1.00	87936760	52217	49.43	1695	1695	1670	2200	1187	1695	1684.03	1.88	0	1094	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	344	18.24	0.73	12	0.25	92.00	2311.00	1950	20221111	-13.95	1355	20230426	23.84	1710	-1.87	20230307	1355	23.84	20230426	1950	-13.95	20221111	1355	23.84	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
111	20230712	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1687	-8	5	-0.47	82745848	49132	46.51	1695	1695	1670	2200	1187	1695	1684.12	1.88	0	1143	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	346	18.34	0.73	12	0.24	92.00	2311.00	1950	20221111	-13.49	1355	20230426	24.50	1710	-1.35	20230307	1355	24.50	20230426	1950	-13.49	20221111	1355	24.50	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
112	20230712	100237	57	100.00	KOSPI	유통업	N	N	N	N	N	1694	-1	5	-0.06	51978334	30809	29.16	1695	1695	1678	2200	1187	1695	1687.07	1.88	0	-163	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	347	18.41	0.73	12	0.15	92.00	2311.00	1950	20221111	-13.13	1355	20230426	25.02	1710	-0.94	20230307	1355	25.02	20230426	1950	-13.13	20221111	1355	25.02	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
113	20230712	090235	57	100.00	KOSPI	유통업	N	N	N	N	N	1694	-1	5	-0.06	11401400	6731	6.37	1695	1695	1690	2200	1187	1695	1693.84	1.88	0	-1108	1719	1706	1682	1669	1645	1713	1676	102	506	500	1150	1	1	20493012	347	18.41	0.73	12	0.03	92.00	2311.00	1950	20221111	-13.13	1355	20230426	25.02	1710	-0.94	20230307	1355	25.02	20230426	1950	-13.13	20221111	1355	25.02	20230426	1.44	N	010420	500	102 억	384843	N	N	29	N	N
114	20230711	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	1695	12	2	0.71	177355152	105639	100.25	1667	1695	1658	2185	1179	1683	1678.88	1.95	0	-10602	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	347	18.42	0.73	12	0.52	92.00	2311.00	1950	20221111	-13.08	1355	20230426	25.09	1710	-0.88	20230307	1355	25.09	20230426	1950	-13.08	20221111	1355	25.09	20230426	1.43	N	010420	500	102 억	398768	N	N	29	N	N
115	20230711	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1686	3	2	0.18	158299255	94365	89.55	1667	1694	1658	2185	1179	1683	1677.52	1.95	0	-11598	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	346	18.33	0.73	12	0.46	92.00	2311.00	1950	20221111	-13.54	1355	20230426	24.43	1710	-1.40	20230307	1355	24.43	20230426	1950	-13.54	20221111	1355	24.43	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
116	20230711	140232	57	100.00	KOSPI	유통업	N	N	N	N	N	1682	-1	5	-0.06	99103196	59189	56.17	1667	1694	1658	2185	1179	1683	1674.35	1.95	0	-10695	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	345	18.28	0.73	12	0.29	92.00	2311.00	1950	20221111	-13.74	1355	20230426	24.13	1710	-1.64	20230307	1355	24.13	20230426	1950	-13.74	20221111	1355	24.13	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
117	20230711	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	1675	-8	5	-0.48	85438897	51053	48.45	1667	1694	1658	2185	1179	1683	1673.53	1.95	0	-10062	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	343	18.21	0.72	12	0.25	92.00	2311.00	1950	20221111	-14.10	1355	20230426	23.62	1710	-2.05	20230307	1355	23.62	20230426	1950	-14.10	20221111	1355	23.62	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
118	20230711	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1680	-3	5	-0.18	81140338	48490	46.02	1667	1694	1658	2185	1179	1683	1673.34	1.95	0	-9353	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	344	18.26	0.73	12	0.24	92.00	2311.00	1950	20221111	-13.85	1355	20230426	23.99	1710	-1.75	20230307	1355	23.99	20230426	1950	-13.85	20221111	1355	23.99	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
119	20230711	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	1673	-10	5	-0.59	73913363	44175	41.92	1667	1694	1658	2185	1179	1683	1673.19	1.95	0	-9314	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	343	18.18	0.72	12	0.22	92.00	2311.00	1950	20221111	-14.21	1355	20230426	23.47	1710	-2.16	20230307	1355	23.47	20230426	1950	-14.21	20221111	1355	23.47	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
120	20230711	100234	57	100.00	KOSPI	유통업	N	N	N	N	N	1675	-8	5	-0.48	52551547	31356	29.76	1667	1694	1660	2185	1179	1683	1675.96	1.95	0	-6586	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	343	18.21	0.72	12	0.15	92.00	2311.00	1950	20221111	-14.10	1355	20230426	23.62	1710	-2.05	20230307	1355	23.62	20230426	1950	-14.10	20221111	1355	23.62	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
121	20230711	090233	57	100.00	KOSPI	유통업	N	N	N	N	N	1661	-22	5	-1.31	6555603	3936	3.74	1667	1667	1660	2185	1179	1683	1665.55	1.95	0	548	1719	1701	1672	1654	1625	1710	1663	102	503	500	1140	1	1	20493012	340	18.05	0.72	12	0.02	92.00	2311.00	1950	20221111	-14.82	1355	20230426	22.58	1710	-2.87	20230307	1355	22.58	20230426	1950	-14.82	20221111	1355	22.58	20230426	1.43	N	010420	500	102 억	398768	N	N	0	N	N
122	20230710	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1683	34	2	2.06	176162535	105357	113.74	1648	1690	1643	2140	1155	1649	1672.05	1.99	0	-14837	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	345	18.29	0.73	12	0.51	92.00	2311.00	1950	20221111	-13.69	1355	20230426	24.21	1710	-1.58	20230307	1355	24.21	20230426	1950	-13.69	20221111	1355	24.21	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
123	20230710	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	1680	31	2	1.88	150366945	90010	97.18	1648	1690	1643	2140	1155	1649	1670.56	1.99	0	-13373	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	344	18.26	0.73	12	0.44	92.00	2311.00	1950	20221111	-13.85	1355	20230426	23.99	1710	-1.75	20230307	1355	23.99	20230426	1950	-13.85	20221111	1355	23.99	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
124	20230710	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1682	33	2	2.00	133047216	79691	86.04	1648	1690	1643	2140	1155	1649	1669.54	1.99	0	-11003	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	345	18.28	0.73	12	0.39	92.00	2311.00	1950	20221111	-13.74	1355	20230426	24.13	1710	-1.64	20230307	1355	24.13	20230426	1950	-13.74	20221111	1355	24.13	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
125	20230710	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	1682	33	2	2.00	127495018	76386	82.47	1648	1690	1643	2140	1155	1649	1669.09	1.99	0	-10799	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	345	18.28	0.73	12	0.37	92.00	2311.00	1950	20221111	-13.74	1355	20230426	24.13	1710	-1.64	20230307	1355	24.13	20230426	1950	-13.74	20221111	1355	24.13	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
126	20230710	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1683	34	2	2.06	119436984	71591	77.29	1648	1690	1643	2140	1155	1649	1668.32	1.99	0	-10400	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	345	18.29	0.73	12	0.35	92.00	2311.00	1950	20221111	-13.69	1355	20230426	24.21	1710	-1.58	20230307	1355	24.21	20230426	1950	-13.69	20221111	1355	24.21	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
127	20230710	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	1662	13	2	0.79	96896183	58157	62.79	1648	1690	1643	2140	1155	1649	1666.11	1.99	0	-8784	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	341	18.07	0.72	12	0.28	92.00	2311.00	1950	20221111	-14.77	1355	20230426	22.66	1710	-2.81	20230307	1355	22.66	20230426	1950	-14.77	20221111	1355	22.66	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
128	20230710	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	1681	32	2	1.94	88127078	52896	57.11	1648	1690	1643	2140	1155	1649	1666.04	1.99	0	-8655	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	344	18.27	0.73	12	0.26	92.00	2311.00	1950	20221111	-13.79	1355	20230426	24.06	1710	-1.70	20230307	1355	24.06	20230426	1950	-13.79	20221111	1355	24.06	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
129	20230710	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	1644	-5	5	-0.30	5028066	3053	3.30	1648	1649	1644	2140	1155	1649	1646.93	1.99	0	-1750	1672	1660	1639	1627	1606	1666	1633	102	492	500	1120	1	1	20493012	337	17.87	0.71	12	0.01	92.00	2311.00	1950	20221111	-15.69	1355	20230426	21.33	1710	-3.86	20230307	1355	21.33	20230426	1950	-15.69	20221111	1355	21.33	20230426	1.49	N	010420	500	102 억	407302	N	N	1	N	N
130	20230707	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1649	1	2	0.06	150551965	91931	69.91	1618	1651	1618	2140	1154	1648	1637.66	1.97	0	9453	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	338	17.92	0.71	12	0.45	92.00	2311.00	1950	20221111	-15.44	1355	20230426	21.70	1710	-3.57	20230307	1355	21.70	20230426	1950	-15.44	20221111	1355	21.70	20230426	1.47	N	010420	500	102 억	403392	N	N	1	N	N
131	20230707	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	1628	-20	5	-1.21	141298325	86290	65.62	1618	1651	1618	2140	1154	1648	1637.48	1.97	0	9761	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	334	17.70	0.70	12	0.42	92.00	2311.00	1950	20221111	-16.51	1355	20230426	20.15	1710	-4.80	20230307	1355	20.15	20230426	1950	-16.51	20221111	1355	20.15	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
132	20230707	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	1647	-1	5	-0.06	130472919	79673	60.59	1618	1651	1618	2140	1154	1648	1637.61	1.97	0	8338	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	338	17.90	0.71	12	0.39	92.00	2311.00	1950	20221111	-15.54	1355	20230426	21.55	1710	-3.68	20230307	1355	21.55	20230426	1950	-15.54	20221111	1355	21.55	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
133	20230707	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	1639	-9	5	-0.55	122600800	74876	56.94	1618	1651	1618	2140	1154	1648	1637.38	1.97	0	7844	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	336	17.82	0.71	12	0.37	92.00	2311.00	1950	20221111	-15.95	1355	20230426	20.96	1710	-4.15	20230307	1355	20.96	20230426	1950	-15.95	20221111	1355	20.96	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
134	20230707	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1634	-14	5	-0.85	102592024	62642	47.64	1618	1651	1618	2140	1154	1648	1637.75	1.97	0	6655	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	335	17.76	0.71	12	0.31	92.00	2311.00	1950	20221111	-16.21	1355	20230426	20.59	1710	-4.44	20230307	1355	20.59	20230426	1950	-16.21	20221111	1355	20.59	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
135	20230707	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1639	-9	5	-0.55	81967182	49998	38.02	1618	1651	1618	2140	1154	1648	1639.41	1.97	0	5026	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	336	17.82	0.71	12	0.24	92.00	2311.00	1950	20221111	-15.95	1355	20230426	20.96	1710	-4.15	20230307	1355	20.96	20230426	1950	-15.95	20221111	1355	20.96	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
136	20230707	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	1641	-7	5	-0.42	66040058	40294	30.64	1618	1651	1618	2140	1154	1648	1638.96	1.97	0	5411	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	336	17.84	0.71	12	0.20	92.00	2311.00	1950	20221111	-15.85	1355	20230426	21.11	1710	-4.04	20230307	1355	21.11	20230426	1950	-15.85	20221111	1355	21.11	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
137	20230707	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1623	-25	5	-1.52	14421170	8859	6.74	1618	1640	1618	2140	1154	1648	1627.86	1.97	0	211	1678	1663	1640	1625	1602	1670	1632	102	493	500	1120	1	1	20493012	333	17.64	0.70	12	0.04	92.00	2311.00	1950	20221111	-16.77	1355	20230426	19.78	1710	-5.09	20230307	1355	19.78	20230426	1950	-16.77	20221111	1355	19.78	20230426	1.47	N	010420	500	102 억	403392	N	N	15	N	N
138	20230706	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1648	20	2	1.23	215103312	131485	104.27	1623	1655	1617	2115	1140	1628	1635.86	1.92	0	13239	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	338	17.91	0.71	12	0.64	92.00	2311.00	1950	20221111	-15.49	1355	20230426	21.62	1710	-3.63	20230307	1355	21.62	20230426	1950	-15.49	20221111	1355	21.62	20230426	1.47	N	010420	500	102 억	393386	N	N	15	N	N
139	20230706	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	1647	19	2	1.17	196205791	120010	95.17	1623	1655	1617	2115	1140	1628	1634.91	1.92	0	13826	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	338	17.90	0.71	12	0.59	92.00	2311.00	1950	20221111	-15.54	1355	20230426	21.55	1710	-3.68	20230307	1355	21.55	20230426	1950	-15.54	20221111	1355	21.55	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
140	20230706	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	1629	1	2	0.06	165568807	101340	80.36	1623	1655	1617	2115	1140	1628	1633.80	1.92	0	12177	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	334	17.71	0.70	12	0.49	92.00	2311.00	1950	20221111	-16.46	1355	20230426	20.22	1710	-4.74	20230307	1355	20.22	20230426	1950	-16.46	20221111	1355	20.22	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
141	20230706	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	1634	6	2	0.37	138712244	84849	67.28	1623	1655	1617	2115	1140	1628	1634.81	1.92	0	10637	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	335	17.76	0.71	12	0.41	92.00	2311.00	1950	20221111	-16.21	1355	20230426	20.59	1710	-4.44	20230307	1355	20.59	20230426	1950	-16.21	20221111	1355	20.59	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
142	20230706	120231	57	100.00	KOSPI	유통업	N	N	N	N	N	1655	27	2	1.66	119577392	73133	57.99	1623	1655	1617	2115	1140	1628	1635.07	1.92	0	9678	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	339	17.99	0.72	12	0.36	92.00	2311.00	1950	20221111	-15.13	1355	20230426	22.14	1710	-3.22	20230307	1355	22.14	20230426	1950	-15.13	20221111	1355	22.14	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
143	20230706	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	1643	15	2	0.92	93005121	56975	45.18	1623	1650	1617	2115	1140	1628	1632.38	1.92	0	7390	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	337	17.86	0.71	12	0.28	92.00	2311.00	1950	20221111	-15.74	1355	20230426	21.25	1710	-3.92	20230307	1355	21.25	20230426	1950	-15.74	20221111	1355	21.25	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
144	20230706	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	1636	8	2	0.49	52650343	32370	25.67	1623	1641	1617	2115	1140	1628	1626.52	1.92	0	4043	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	335	17.78	0.71	12	0.16	92.00	2311.00	1950	20221111	-16.10	1355	20230426	20.74	1710	-4.33	20230307	1355	20.74	20230426	1950	-16.10	20221111	1355	20.74	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
145	20230706	090229	57	100.00	KOSPI	유통업	N	N	N	N	N	1618	-10	5	-0.61	4891447	3014	2.39	1623	1623	1617	2115	1140	1628	1622.91	1.92	0	-16	1692	1659	1641	1608	1590	1651	1600	102	487	500	1100	1	1	20493012	332	17.59	0.70	12	0.01	92.00	2311.00	1950	20221111	-17.03	1355	20230426	19.41	1710	-5.38	20230307	1355	19.41	20230426	1950	-17.03	20221111	1355	19.41	20230426	1.47	N	010420	500	102 억	393386	N	N	0	N	N
146	20230705	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	1628	-46	5	-2.75	206487085	125990	60.50	1674	1674	1623	2175	1172	1674	1638.92	1.99	0	-2400	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	334	17.70	0.70	12	0.61	92.00	2311.00	1950	20221111	-16.51	1355	20230426	20.15	1710	-4.80	20230307	1355	20.15	20230426	1950	-16.51	20221111	1355	20.15	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
147	20230705	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	1635	-39	5	-2.33	201076266	122670	58.90	1674	1674	1623	2175	1172	1674	1639.16	1.99	0	-2426	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	335	17.77	0.71	12	0.60	92.00	2311.00	1950	20221111	-16.15	1355	20230426	20.66	1710	-4.39	20230307	1355	20.66	20230426	1950	-16.15	20221111	1355	20.66	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
148	20230705	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	1629	-45	5	-2.69	186232887	113572	54.53	1674	1674	1623	2175	1172	1674	1639.78	1.99	0	-1991	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	334	17.71	0.70	12	0.55	92.00	2311.00	1950	20221111	-16.46	1355	20230426	20.22	1710	-4.74	20230307	1355	20.22	20230426	1950	-16.46	20221111	1355	20.22	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
149	20230705	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	1636	-38	5	-2.27	159868487	97355	46.75	1674	1674	1624	2175	1172	1674	1642.12	1.99	0	-1522	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	335	17.78	0.71	12	0.48	92.00	2311.00	1950	20221111	-16.10	1355	20230426	20.74	1710	-4.33	20230307	1355	20.74	20230426	1950	-16.10	20221111	1355	20.74	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
150	20230705	120228	57	100.00	KOSPI	유통업	N	N	N	N	N	1638	-36	5	-2.15	156926636	95559	45.89	1674	1674	1624	2175	1172	1674	1642.20	1.99	0	-1106	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	336	17.80	0.71	12	0.47	92.00	2311.00	1950	20221111	-16.00	1355	20230426	20.89	1710	-4.21	20230307	1355	20.89	20230426	1950	-16.00	20221111	1355	20.89	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
151	20230705	110228	57	100.00	KOSPI	유통업	N	N	N	N	N	1631	-43	5	-2.57	130160296	79143	38.00	1674	1674	1624	2175	1172	1674	1644.62	1.99	0	-674	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	334	17.73	0.71	12	0.39	92.00	2311.00	1950	20221111	-16.36	1355	20230426	20.37	1710	-4.62	20230307	1355	20.37	20230426	1950	-16.36	20221111	1355	20.37	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
152	20230705	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	1641	-33	5	-1.97	104193355	63257	30.37	1674	1674	1624	2175	1172	1674	1647.14	1.99	0	-1119	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	336	17.84	0.71	12	0.31	92.00	2311.00	1950	20221111	-15.85	1355	20230426	21.11	1710	-4.04	20230307	1355	21.11	20230426	1950	-15.85	20221111	1355	21.11	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
153	20230705	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	1667	-7	5	-0.42	8384748	5013	2.41	1674	1674	1667	2175	1172	1674	1672.60	1.99	0	0	1710	1691	1672	1653	1634	1701	1663	102	501	500	1130	1	1	20493012	342	18.12	0.72	12	0.02	92.00	2311.00	1950	20221111	-14.51	1355	20230426	23.03	1710	-2.51	20230307	1355	23.03	20230426	1950	-14.51	20221111	1355	23.03	20230426	1.48	N	010420	500	102 억	408544	N	N	0	N	N
154	20230704	160227	57	100.00	KOSPI	유통업	N	N	N	N	N	1674	21	2	1.27	347619567	208165	106.63	1653	1691	1653	2145	1158	1653	1669.92	1.97	0	1129	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	343	18.20	0.72	12	1.02	92.00	2311.00	1950	20221111	-14.15	1355	20230426	23.54	1710	-2.11	20230307	1355	23.54	20230426	1950	-14.15	20221111	1355	23.54	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
155	20230704	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	1674	21	2	1.27	338697075	202832	103.89	1653	1691	1653	2145	1158	1653	1669.84	1.97	0	189	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	343	18.20	0.72	12	0.99	92.00	2311.00	1950	20221111	-14.15	1355	20230426	23.54	1710	-2.11	20230307	1355	23.54	20230426	1950	-14.15	20221111	1355	23.54	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
156	20230704	140227	57	100.00	KOSPI	유통업	N	N	N	N	N	1663	10	2	0.60	297485895	178068	91.21	1653	1691	1653	2145	1158	1653	1670.63	1.97	0	886	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	341	18.08	0.72	12	0.87	92.00	2311.00	1950	20221111	-14.72	1355	20230426	22.73	1710	-2.75	20230307	1355	22.73	20230426	1950	-14.72	20221111	1355	22.73	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
157	20230704	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	1658	5	2	0.30	277555720	166052	85.05	1653	1691	1653	2145	1158	1653	1671.50	1.97	0	913	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	340	18.02	0.72	12	0.81	92.00	2311.00	1950	20221111	-14.97	1355	20230426	22.36	1710	-3.04	20230307	1355	22.36	20230426	1950	-14.97	20221111	1355	22.36	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
158	20230704	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	1680	27	2	1.63	239278934	143086	73.29	1653	1691	1653	2145	1158	1653	1672.27	1.97	0	239	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	344	18.26	0.73	12	0.70	92.00	2311.00	1950	20221111	-13.85	1355	20230426	23.99	1710	-1.75	20230307	1355	23.99	20230426	1950	-13.85	20221111	1355	23.99	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
159	20230704	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	1673	20	2	1.21	223202423	133482	68.37	1653	1691	1653	2145	1158	1653	1672.15	1.97	0	186	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	343	18.18	0.72	12	0.65	92.00	2311.00	1950	20221111	-14.21	1355	20230426	23.47	1710	-2.16	20230307	1355	23.47	20230426	1950	-14.21	20221111	1355	23.47	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
160	20230704	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	1665	12	2	0.73	76214420	45878	23.50	1653	1669	1653	2145	1158	1653	1661.24	1.97	0	-422	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	341	18.10	0.72	12	0.22	92.00	2311.00	1950	20221111	-14.62	1355	20230426	22.88	1710	-2.63	20230307	1355	22.88	20230426	1950	-14.62	20221111	1355	22.88	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
161	20230704	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	1661	8	2	0.48	8672884	5241	2.68	1653	1663	1653	2145	1158	1653	1654.82	1.97	0	-198	1687	1669	1639	1621	1591	1679	1631	102	493	500	1120	1	1	20493012	340	18.05	0.72	12	0.03	92.00	2311.00	1950	20221111	-14.82	1355	20230426	22.58	1710	-2.87	20230307	1355	22.58	20230426	1950	-14.82	20221111	1355	22.58	20230426	1.58	N	010420	500	102 억	403141	N	N	1	N	N
162	20230703	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	1653	44	2	2.73	319409611	195218	87.65	1609	1657	1609	2090	1127	1609	1636.17	1.98	0	-4009	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	339	17.97	0.72	12	0.95	92.00	2311.00	1950	20221111	-15.23	1355	20230426	21.99	1710	-3.33	20230307	1355	21.99	20230426	1950	-15.23	20221111	1355	21.99	20230426	1.60	N	010420	500	102 억	406608	N	N	1	N	N
163	20230703	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	1643	34	2	2.11	308830424	188807	84.78	1609	1657	1609	2090	1127	1609	1635.69	1.98	0	-3984	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	337	17.86	0.71	12	0.92	92.00	2311.00	1950	20221111	-15.74	1355	20230426	21.25	1710	-3.92	20230307	1355	21.25	20230426	1950	-15.74	20221111	1355	21.25	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N
164	20230703	140224	57	100.00	KOSPI	유통업	N	N	N	N	N	1650	41	2	2.55	299715146	183280	82.29	1609	1657	1609	2090	1127	1609	1635.29	1.98	0	-3849	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	338	17.93	0.71	12	0.89	92.00	2311.00	1950	20221111	-15.38	1355	20230426	21.77	1710	-3.51	20230307	1355	21.77	20230426	1950	-15.38	20221111	1355	21.77	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N
165	20230703	130222	57	100.00	KOSPI	유통업	N	N	N	N	N	1651	42	2	2.61	264417028	161870	72.68	1609	1657	1609	2090	1127	1609	1633.51	1.98	0	-3632	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	338	17.95	0.71	12	0.79	92.00	2311.00	1950	20221111	-15.33	1355	20230426	21.85	1710	-3.45	20230307	1355	21.85	20230426	1950	-15.33	20221111	1355	21.85	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N
166	20230703	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	1638	29	2	1.80	242218853	148311	66.59	1609	1657	1609	2090	1127	1609	1633.18	1.98	0	-2484	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	336	17.80	0.71	12	0.72	92.00	2311.00	1950	20221111	-16.00	1355	20230426	20.89	1710	-4.21	20230307	1355	20.89	20230426	1950	-16.00	20221111	1355	20.89	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N
167	20230703	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	1643	34	2	2.11	196516076	120499	54.11	1609	1657	1609	2090	1127	1609	1630.85	1.98	0	-2185	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	337	17.86	0.71	12	0.59	92.00	2311.00	1950	20221111	-15.74	1355	20230426	21.25	1710	-3.92	20230307	1355	21.25	20230426	1950	-15.74	20221111	1355	21.25	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N
168	20230703	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	1630	21	2	1.31	118918339	73339	32.93	1609	1649	1609	2090	1127	1609	1621.49	1.98	0	-1058	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	334	17.72	0.71	12	0.36	92.00	2311.00	1950	20221111	-16.41	1355	20230426	20.30	1710	-4.68	20230307	1355	20.30	20230426	1950	-16.41	20221111	1355	20.30	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N
169	20230703	090222	57	100.00	KOSPI	유통업	N	N	N	N	N	1644	35	2	2.18	42927685	26597	11.94	1609	1649	1609	2090	1127	1609	1614.00	1.98	0	1032	1645	1627	1614	1596	1583	1636	1605	102	481	500	1090	1	1	20493012	337	17.87	0.71	12	0.13	92.00	2311.00	1950	20221111	-15.69	1355	20230426	21.33	1710	-3.86	20230307	1355	21.33	20230426	1950	-15.69	20221111	1355	21.33	20230426	1.60	N	010420	500	102 억	406608	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History