KissMeData/025530/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

73 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160354	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	20	2	0.50	66240035	16846	79.00	3965	3995	3865	5160	2780	3970	3932.02	6.92	-6988	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	596	34.70	0.38	12	0.11	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
3	20230831	150448	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-20	5	-0.50	58987640	15011	70.39	3965	3995	3865	5160	2780	3970	3929.63	6.92	-5764	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	590	34.35	0.38	12	0.10	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
4	20230831	140509	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-20	5	-0.50	41622135	10579	49.61	3965	3995	3865	5160	2780	3970	3934.41	6.92	-3979	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	590	34.35	0.38	12	0.07	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
5	20230831	130458	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-35	5	-0.88	33176305	8427	39.52	3965	3995	3865	5160	2780	3970	3936.91	6.92	-3395	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	588	34.22	0.38	12	0.06	115.00	10461.00	6470	20230516	-39.18	2885	20220905	36.40	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2885	36.40	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
6	20230831	120502	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-40	5	-1.01	30598120	7770	36.44	3965	3995	3865	5160	2780	3970	3937.98	6.92	-2971	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	587	34.17	0.38	12	0.05	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
7	20230831	110701	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-55	5	-1.39	22666710	5736	26.90	3965	3995	3915	5160	2780	3970	3951.66	6.92	-2087	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	585	34.04	0.37	12	0.04	115.00	10461.00	6470	20230516	-39.49	2885	20220905	35.70	6470	-39.49	20230516	2975	31.60	20230314	6470	-39.49	20230516	2885	35.70	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
8	20230831	100535	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-5	5	-0.13	16266525	4106	19.26	3965	3995	3935	5160	2780	3970	3961.65	6.92	-1392	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	592	34.48	0.38	12	0.03	115.00	10461.00	6470	20230516	-38.72	2885	20220905	37.44	6470	-38.72	20230516	2975	33.28	20230314	6470	-38.72	20230516	2885	37.44	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
9	20230831	090427	57	100.00	KOSPI	유통업	N	N	N	N	N	3980	10	2	0.25	4143580	1045	4.90	3965	3980	3965	5160	2780	3970	3965.15	6.92	-114	4040	4005	3965	3930	3890	3985	3910	75	1190	500	2380	5	1	14934008	594	34.61	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.49	2885	20220905	37.95	6470	-38.49	20230516	2975	33.78	20230314	6470	-38.49	20230516	2885	37.95	20220905	0.44	N	025530	500	74 억	1034171	N	N	1	N	N
10	20230830	160357	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-15	5	-0.38	84364625	21321	65.75	3980	4000	3925	5180	2790	3985	3956.42	6.95	-3988	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	593	34.52	0.38	12	0.14	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
11	20230830	150437	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-15	5	-0.38	76983685	19460	60.01	3980	4000	3925	5180	2790	3985	3955.63	6.95	-3587	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	593	34.52	0.38	12	0.13	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
12	20230830	140501	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-50	5	-1.25	71801065	18146	55.96	3980	4000	3925	5180	2790	3985	3956.47	6.95	-3064	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	588	34.22	0.38	12	0.12	115.00	10461.00	6470	20230516	-39.18	2885	20220905	36.40	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2885	36.40	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
13	20230830	130447	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-15	5	-0.38	61703540	15587	48.07	3980	4000	3925	5180	2790	3985	3958.24	6.95	-2414	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	593	34.52	0.38	12	0.10	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
14	20230830	120457	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	-10	5	-0.25	59800850	15105	46.58	3980	4000	3925	5180	2790	3985	3958.58	6.95	-2190	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	594	34.57	0.38	12	0.10	115.00	10461.00	6470	20230516	-38.56	2885	20220905	37.78	6470	-38.56	20230516	2975	33.61	20230314	6470	-38.56	20230516	2885	37.78	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
15	20230830	110657	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-15	5	-0.38	51473035	13001	40.09	3980	4000	3925	5180	2790	3985	3958.67	6.95	-1237	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	593	34.52	0.38	12	0.09	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
16	20230830	100522	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	5	2	0.13	38715850	9765	30.11	3980	4000	3940	5180	2790	3985	3964.24	6.95	-693	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	596	34.70	0.38	12	0.07	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
17	20230830	090422	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-40	5	-1.00	5660685	1425	4.39	3980	3980	3945	5180	2790	3985	3969.81	6.95	-430	4118	4051	3963	3896	3808	4007	3852	75	1195	500	2390	5	1	14934008	589	34.30	0.38	12	0.01	115.00	10461.00	6470	20230516	-39.03	2885	20220905	36.74	6470	-39.03	20230516	2975	32.61	20230314	6470	-39.03	20230516	2885	36.74	20220905	0.44	N	025530	500	74 억	1037230	N	N	1	N	N
18	20230829	160352	57	100.00	KOSPI	유통업	N	N	N	N	N	3985	110	2	2.84	127276910	32426	216.53	4030	4030	3875	5030	2715	3875	3924.96	6.99	-7118	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	595	34.65	0.38	12	0.22	115.00	10461.00	6470	20230516	-38.41	2885	20220905	38.13	6470	-38.41	20230516	2975	33.95	20230314	6470	-38.41	20230516	2885	38.13	20220905	0.44	N	025530	500	74 억	1043432	N	N	1	N	N
19	20230829	150439	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	30	2	0.77	111395220	28399	189.64	4030	4030	3875	5030	2715	3875	3922.51	6.99	-6293	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	583	33.96	0.37	12	0.19	115.00	10461.00	6470	20230516	-39.64	2885	20220905	35.36	6470	-39.64	20230516	2975	31.26	20230314	6470	-39.64	20230516	2885	35.36	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
20	20230829	140511	57	100.00	KOSPI	유통업	N	N	N	N	N	3925	50	2	1.29	107049005	27289	182.23	4030	4030	3875	5030	2715	3875	3922.79	6.99	-6541	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	586	34.13	0.38	12	0.18	115.00	10461.00	6470	20230516	-39.34	2885	20220905	36.05	6470	-39.34	20230516	2975	31.93	20230314	6470	-39.34	20230516	2885	36.05	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
21	20230829	130451	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	55	2	1.42	72421845	18453	123.23	4030	4030	3875	5030	2715	3875	3924.67	6.99	-3615	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	587	34.17	0.38	12	0.12	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
22	20230829	120506	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	40	2	1.03	64879460	16523	110.34	4030	4030	3875	5030	2715	3875	3926.62	6.99	-2441	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	585	34.04	0.37	12	0.11	115.00	10461.00	6470	20230516	-39.49	2885	20220905	35.70	6470	-39.49	20230516	2975	31.60	20230314	6470	-39.49	20230516	2885	35.70	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
23	20230829	110751	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	25	2	0.65	44601065	11379	75.99	4030	4030	3875	5030	2715	3875	3919.59	6.99	403	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	582	33.91	0.37	12	0.08	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
24	20230829	100538	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	25	2	0.65	29883930	7612	50.83	4030	4030	3875	5030	2715	3875	3925.90	6.99	-474	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	582	33.91	0.37	12	0.05	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
25	20230829	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	70	2	1.81	7823295	1956	13.06	4030	4030	3895	5030	2715	3875	3999.64	6.99	-715	3948	3911	3838	3801	3728	3930	3820	75	1155	500	2320	5	1	14934008	589	34.30	0.38	12	0.01	115.00	10461.00	6470	20230516	-39.03	2885	20220905	36.74	6470	-39.03	20230516	2975	32.61	20230314	6470	-39.03	20230516	2885	36.74	20220905	0.44	N	025530	500	74 억	1043432	N	N	2	N	N
26	20230828	160343	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	110	2	2.92	57070875	14915	82.82	3780	3875	3765	4890	2640	3765	3826.41	6.98	1280	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	579	33.70	0.37	12	0.10	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.46	N	025530	500	74 억	1042152	N	N	2	N	N
27	20230828	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	75	2	1.99	51441005	13455	74.71	3780	3860	3765	4890	2640	3765	3823.19	6.98	1534	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	573	33.39	0.37	12	0.09	115.00	10461.00	6470	20230516	-40.65	2885	20220905	33.10	6470	-40.65	20230516	2975	29.08	20230314	6470	-40.65	20230516	2885	33.10	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
28	20230828	140346	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	85	2	2.26	37608335	9858	54.74	3780	3860	3765	4890	2640	3765	3815.01	6.98	-440	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	575	33.48	0.37	12	0.07	115.00	10461.00	6470	20230516	-40.49	2885	20220905	33.45	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2885	33.45	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
29	20230828	130351	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	85	2	2.26	31518695	8274	45.94	3780	3860	3765	4890	2640	3765	3809.37	6.98	-1096	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	575	33.48	0.37	12	0.06	115.00	10461.00	6470	20230516	-40.49	2885	20220905	33.45	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2885	33.45	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
30	20230828	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	95	2	2.52	27167440	7141	39.65	3780	3860	3765	4890	2640	3765	3804.43	6.98	-756	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	576	33.57	0.37	12	0.05	115.00	10461.00	6470	20230516	-40.34	2885	20220905	33.80	6470	-40.34	20230516	2975	29.75	20230314	6470	-40.34	20230516	2885	33.80	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
31	20230828	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	35	2	0.93	17092500	4508	25.03	3780	3830	3765	4890	2640	3765	3791.59	6.98	-607	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	567	33.04	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
32	20230828	100341	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	60	2	1.59	12253440	3239	17.98	3780	3830	3765	4890	2640	3765	3783.09	6.98	-428	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	571	33.26	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.88	2885	20220905	32.58	6470	-40.88	20230516	2975	28.57	20230314	6470	-40.88	20230516	2885	32.58	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
33	20230828	090347	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	0	3	0.00	2771970	735	4.08	3780	3780	3765	4890	2640	3765	3771.39	6.98	-42	3851	3807	3776	3732	3701	3792	3717	75	1125	500	2250	5	1	14934008	562	32.74	0.36	12	0.00	115.00	10461.00	6470	20230516	-41.81	2885	20220905	30.50	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2885	30.50	20220905	0.46	N	025530	500	74 억	1042152	N	N	0	N	N
34	20230825	160344	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-20	5	-0.53	67517600	17910	43.12	3800	3820	3745	4920	2650	3785	3769.87	7.00	-2857	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	562	32.74	0.36	12	0.12	115.00	10461.00	6470	20230516	-41.81	2885	20220905	30.50	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2885	30.50	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
35	20230825	150346	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-25	5	-0.66	61563135	16327	39.31	3800	3820	3745	4920	2650	3785	3770.63	7.00	-2416	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	562	32.70	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.89	2885	20220905	30.33	6470	-41.89	20230516	2975	26.39	20230314	6470	-41.89	20230516	2885	30.33	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
36	20230825	140345	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-25	5	-0.66	47527800	12586	30.30	3800	3820	3745	4920	2650	3785	3776.24	7.00	-1340	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	562	32.70	0.36	12	0.08	115.00	10461.00	6470	20230516	-41.89	2885	20220905	30.33	6470	-41.89	20230516	2975	26.39	20230314	6470	-41.89	20230516	2885	30.33	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
37	20230825	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-35	5	-0.92	45786705	12123	29.19	3800	3820	3745	4920	2650	3785	3776.84	7.00	-1083	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	560	32.61	0.36	12	0.08	115.00	10461.00	6470	20230516	-42.04	2885	20220905	29.98	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2885	29.98	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
38	20230825	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-25	5	-0.66	39019965	10319	24.85	3800	3820	3750	4920	2650	3785	3781.37	7.00	-1001	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	562	32.70	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.89	2885	20220905	30.33	6470	-41.89	20230516	2975	26.39	20230314	6470	-41.89	20230516	2885	30.33	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
39	20230825	110345	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-5	5	-0.13	34514880	9119	21.96	3800	3820	3760	4920	2650	3785	3784.94	7.00	-871	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	565	32.87	0.36	12	0.06	115.00	10461.00	6470	20230516	-41.58	2885	20220905	31.02	6470	-41.58	20230516	2975	27.06	20230314	6470	-41.58	20230516	2885	31.02	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
40	20230825	100345	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	20	2	0.53	22234910	5863	14.12	3800	3820	3775	4920	2650	3785	3792.41	7.00	-536	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	568	33.09	0.36	12	0.04	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
41	20230825	090346	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	0	3	0.00	14616365	3856	9.28	3800	3800	3785	4920	2650	3785	3790.55	7.00	-449	3855	3820	3780	3745	3705	3837	3762	75	1135	500	2270	5	1	14934008	565	32.91	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.45	N	025530	500	74 억	1045292	N	N	1	N	N
42	20230824	160342	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	35	2	0.93	155201155	41271	22.82	3750	3815	3740	4875	2625	3750	3760.57	6.90	13039	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	565	32.91	0.36	12	0.28	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.46	N	025530	500	74 억	1030329	N	N	1	N	N
43	20230824	150340	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	15	2	0.40	145415685	38676	21.38	3750	3815	3740	4875	2625	3750	3759.87	6.90	13580	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	562	32.74	0.36	12	0.26	115.00	10461.00	6470	20230516	-41.81	2885	20220905	30.50	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2885	30.50	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
44	20230824	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	15	2	0.40	131538210	34981	19.34	3750	3815	3740	4875	2625	3750	3760.31	6.90	15310	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	562	32.74	0.36	12	0.23	115.00	10461.00	6470	20230516	-41.81	2885	20220905	30.50	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2885	30.50	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
45	20230824	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	20	2	0.53	125301465	33325	18.42	3750	3815	3740	4875	2625	3750	3760.02	6.90	15066	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	563	32.78	0.36	12	0.22	115.00	10461.00	6470	20230516	-41.73	2885	20220905	30.68	6470	-41.73	20230516	2975	26.72	20230314	6470	-41.73	20230516	2885	30.68	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
46	20230824	120344	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	35	2	0.93	116294030	30942	17.11	3750	3815	3740	4875	2625	3750	3758.48	6.90	13640	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	565	32.91	0.36	12	0.21	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
47	20230824	110343	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	40	2	1.07	88535290	23547	13.02	3750	3815	3740	4875	2625	3750	3759.99	6.90	13063	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	566	32.96	0.36	12	0.16	115.00	10461.00	6470	20230516	-41.42	2885	20220905	31.37	6470	-41.42	20230516	2975	27.39	20230314	6470	-41.42	20230516	2885	31.37	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
48	20230824	100342	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	50	2	1.33	33653780	8959	4.95	3750	3815	3740	4875	2625	3750	3756.50	6.90	4292	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	567	33.04	0.36	12	0.06	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
49	20230824	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	35	2	0.93	5437135	1450	0.80	3750	3785	3740	4875	2625	3750	3749.73	6.90	965	4276	4012	3856	3592	3436	3935	3515	75	1125	500	2250	5	1	14934008	565	32.91	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.46	N	025530	500	74 억	1030329	N	N	2	N	N
50	20230823	160341	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-65	5	-1.70	695872045	180397	524.90	3760	4120	3700	4955	2675	3815	3857.61	7.16	-39099	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	560	32.61	0.36	12	1.21	115.00	10461.00	6470	20230516	-42.04	2885	20220905	29.98	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2885	29.98	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
51	20230823	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-45	5	-1.18	688036045	178313	518.83	3760	4120	3700	4955	2675	3815	3858.59	7.16	-39855	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	563	32.78	0.36	12	1.19	115.00	10461.00	6470	20230516	-41.73	2885	20220905	30.68	6470	-41.73	20230516	2975	26.72	20230314	6470	-41.73	20230516	2885	30.68	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
52	20230823	140344	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-30	5	-0.79	665664175	172380	501.57	3760	4120	3700	4955	2675	3815	3861.61	7.16	-39918	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	565	32.91	0.36	12	1.15	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
53	20230823	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-65	5	-1.70	647629150	167599	487.66	3760	4120	3700	4955	2675	3815	3864.16	7.16	-41639	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	560	32.61	0.36	12	1.12	115.00	10461.00	6470	20230516	-42.04	2885	20220905	29.98	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2885	29.98	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
54	20230823	120344	57	100.00	KOSPI	유통업	N	N	N	N	N	4040	225	2	5.90	180755710	47679	138.73	3760	4090	3700	4955	2675	3815	3791.10	7.16	-13694	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	603	35.13	0.39	12	0.32	115.00	10461.00	6470	20230516	-37.56	2885	20220905	40.03	6470	-37.56	20230516	2975	35.80	20230314	6470	-37.56	20230516	2885	40.03	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
55	20230823	110342	57	100.00	KOSPI	유통업	N	N	N	N	N	3725	-90	5	-2.36	68897550	18427	53.62	3760	3790	3700	4955	2675	3815	3738.95	7.16	-7154	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	556	32.39	0.36	12	0.12	115.00	10461.00	6470	20230516	-42.43	2885	20220905	29.12	6470	-42.43	20230516	2975	25.21	20230314	6470	-42.43	20230516	2885	29.12	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
56	20230823	100341	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-70	5	-1.83	56643695	15137	44.04	3760	3790	3700	4955	2675	3815	3742.07	7.16	-5241	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	559	32.57	0.36	12	0.10	115.00	10461.00	6470	20230516	-42.12	2885	20220905	29.81	6470	-42.12	20230516	2975	25.88	20230314	6470	-42.12	20230516	2885	29.81	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
57	20230823	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	3735	-80	5	-2.10	34895295	9287	27.02	3760	3790	3725	4955	2675	3815	3757.43	7.16	-3116	3898	3856	3818	3776	3738	3837	3757	75	1140	500	2280	5	1	14934008	558	32.48	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.27	2885	20220905	29.46	6470	-42.27	20230516	2975	25.55	20230314	6470	-42.27	20230516	2885	29.46	20220905	0.46	N	025530	500	74 억	1068685	N	N	2	N	N
58	20230822	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-45	5	-1.17	130571970	34356	155.75	3860	3860	3780	5010	2705	3860	3800.56	7.20	-6371	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	570	33.17	0.36	12	0.23	115.00	10461.00	6470	20230516	-41.04	2885	20220905	32.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2885	32.24	20220905	0.46	N	025530	500	74 억	1075045	N	N	2	N	N
59	20230822	150339	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-60	5	-1.55	121878845	32066	145.37	3860	3860	3780	5010	2705	3860	3800.87	7.20	-4734	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	567	33.04	0.36	12	0.21	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
60	20230822	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-60	5	-1.55	118288880	31120	141.08	3860	3860	3780	5010	2705	3860	3801.06	7.20	-4638	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	567	33.04	0.36	12	0.21	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
61	20230822	130339	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-35	5	-0.91	110763240	29140	132.11	3860	3860	3780	5010	2705	3860	3801.07	7.20	-3400	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	571	33.26	0.37	12	0.20	115.00	10461.00	6470	20230516	-40.88	2885	20220905	32.58	6470	-40.88	20230516	2975	28.57	20230314	6470	-40.88	20230516	2885	32.58	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
62	20230822	120334	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-30	5	-0.78	95560530	25143	113.99	3860	3860	3780	5010	2705	3860	3800.68	7.20	-1924	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	572	33.30	0.37	12	0.17	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
63	20230822	110338	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-60	5	-1.55	84604475	22268	100.95	3860	3860	3780	5010	2705	3860	3799.37	7.20	-2831	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	567	33.04	0.36	12	0.15	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
64	20230822	100338	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-50	5	-1.30	61403730	16153	73.23	3860	3860	3780	5010	2705	3860	3801.38	7.20	-2604	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	569	33.13	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
65	20230822	090339	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	0	3	0.00	3053260	791	3.59	3860	3860	3860	5010	2705	3860	3860.00	7.20	-180	3923	3891	3828	3796	3733	3907	3812	75	1150	500	2310	5	1	14934008	576	33.57	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.34	2885	20220905	33.80	6470	-40.34	20230516	2975	29.75	20230314	6470	-40.34	20230516	2885	33.80	20220905	0.46	N	025530	500	74 억	1075045	N	N	3	N	N
66	20230821	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	0	3	0.00	83931210	22047	81.16	3850	3860	3765	5010	2705	3860	3806.92	7.23	-3854	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	576	33.57	0.37	12	0.15	115.00	10461.00	6470	20230516	-40.34	2885	20220905	33.80	6470	-40.34	20230516	2975	29.75	20230314	6470	-40.34	20230516	2885	33.80	20220905	0.47	N	025530	500	74 억	1078985	N	N	3	N	N
67	20230821	150340	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-30	5	-0.78	75828290	19937	73.39	3850	3860	3765	5010	2705	3860	3803.40	7.23	-3711	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	572	33.30	0.37	12	0.13	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
68	20230821	140342	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-30	5	-0.78	72495300	19064	70.18	3850	3860	3765	5010	2705	3860	3802.73	7.23	-3110	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	572	33.30	0.37	12	0.13	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
69	20230821	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-50	5	-1.30	57248450	15083	55.52	3850	3860	3765	5010	2705	3860	3795.56	7.23	-1554	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	569	33.13	0.36	12	0.10	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
70	20230821	120341	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-40	5	-1.04	47372455	12486	45.96	3850	3860	3765	5010	2705	3860	3794.05	7.23	-840	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	570	33.22	0.37	12	0.08	115.00	10461.00	6470	20230516	-40.96	2885	20220905	32.41	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2885	32.41	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
71	20230821	110341	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-40	5	-1.04	42139930	11113	40.91	3850	3860	3765	5010	2705	3860	3791.95	7.23	-699	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	570	33.22	0.37	12	0.07	115.00	10461.00	6470	20230516	-40.96	2885	20220905	32.41	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2885	32.41	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
72	20230821	100339	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-55	5	-1.42	35185085	9280	34.16	3850	3860	3765	5010	2705	3860	3791.50	7.23	49	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	568	33.09	0.36	12	0.06	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
73	20230821	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-55	5	-1.42	411590	107	0.39	3850	3850	3805	5010	2705	3860	3846.64	7.23	-23	3943	3901	3818	3776	3693	3922	3797	75	1150	500	2310	5	1	14934008	568	33.09	0.36	12	0.00	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.47	N	025530	500	74 억	1078985	N	N	5	N	N
74	20230818	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	-15	5	-0.39	102893375	27148	80.21	3835	3860	3735	5030	2715	3875	3790.08	7.24	-2528	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	576	33.57	0.37	12	0.18	115.00	10461.00	6470	20230516	-40.34	2885	20220905	33.80	6470	-40.34	20230516	2975	29.75	20230314	6470	-40.34	20230516	2885	33.80	20220905	0.47	N	025530	500	74 억	1080946	N	N	5	N	N
75	20230818	150336	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-70	5	-1.81	99377580	26233	77.50	3835	3860	3735	5030	2715	3875	3788.27	7.24	-2651	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	568	33.09	0.36	12	0.18	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
76	20230818	140340	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-40	5	-1.03	79070540	20894	61.73	3835	3860	3735	5030	2715	3875	3784.37	7.24	-1509	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	573	33.35	0.37	12	0.14	115.00	10461.00	6470	20230516	-40.73	2885	20220905	32.93	6470	-40.73	20230516	2975	28.91	20230314	6470	-40.73	20230516	2885	32.93	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
77	20230818	130335	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-70	5	-1.81	64239295	17014	50.27	3835	3845	3735	5030	2715	3875	3775.67	7.24	-836	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	568	33.09	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
78	20230818	120346	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-60	5	-1.55	53652230	14237	42.06	3835	3835	3735	5030	2715	3875	3768.51	7.24	-675	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	570	33.17	0.36	12	0.10	115.00	10461.00	6470	20230516	-41.04	2885	20220905	32.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2885	32.24	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
79	20230818	110337	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-95	5	-2.45	43544800	11576	34.20	3835	3835	3735	5030	2715	3875	3761.64	7.24	-164	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	565	32.87	0.36	12	0.08	115.00	10461.00	6470	20230516	-41.58	2885	20220905	31.02	6470	-41.58	20230516	2975	27.06	20230314	6470	-41.58	20230516	2885	31.02	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
80	20230818	100339	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-125	5	-3.23	35421105	9422	27.84	3835	3835	3735	5030	2715	3875	3759.40	7.24	84	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	560	32.61	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.04	2885	20220905	29.98	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2885	29.98	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
81	20230818	090339	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-40	5	-1.03	34495	9	0.03	3835	3835	3825	5030	2715	3875	3832.78	7.24	-2	4038	3956	3833	3751	3628	3997	3792	75	1157	500	2320	5	1	14934008	573	33.35	0.37	12	0.00	115.00	10461.00	6470	20230516	-40.73	2885	20220905	32.93	6470	-40.73	20230516	2975	28.91	20230314	6470	-40.73	20230516	2885	32.93	20220905	0.47	N	025530	500	74 억	1080946	N	N	19	N	N
82	20230817	160339	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-25	5	-0.64	128295880	33844	76.76	3865	3915	3710	5070	2730	3900	3790.80	7.20	5266	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	579	33.70	0.37	12	0.23	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.47	N	025530	500	74 억	1074793	N	N	19	N	N
83	20230817	150342	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	0	3	0.00	126820365	33464	75.90	3865	3915	3710	5070	2730	3900	3789.76	7.20	5263	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	582	33.91	0.37	12	0.22	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
84	20230817	140338	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	15	2	0.38	126237635	33314	75.56	3865	3915	3710	5070	2730	3900	3789.33	7.20	5276	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	585	34.04	0.37	12	0.22	115.00	10461.00	6470	20230516	-39.49	2885	20220905	35.70	6470	-39.49	20230516	2975	31.60	20230314	6470	-39.49	20230516	2885	35.70	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
85	20230817	130336	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-20	5	-0.51	119090740	31480	71.40	3865	3910	3710	5070	2730	3900	3783.06	7.20	5717	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	579	33.74	0.37	12	0.21	115.00	10461.00	6470	20230516	-40.03	2885	20220905	34.49	6470	-40.03	20230516	2975	30.42	20230314	6470	-40.03	20230516	2885	34.49	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
86	20230817	120337	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-80	5	-2.05	94773070	25179	57.11	3865	3865	3710	5070	2730	3900	3763.97	7.20	4243	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	570	33.22	0.37	12	0.17	115.00	10461.00	6470	20230516	-40.96	2885	20220905	32.41	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2885	32.41	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
87	20230817	110339	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-70	5	-1.79	93086975	24739	56.11	3865	3865	3710	5070	2730	3900	3762.76	7.20	4297	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	572	33.30	0.37	12	0.17	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
88	20230817	100337	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-105	5	-2.69	74624105	19875	45.08	3865	3865	3710	5070	2730	3900	3754.67	7.20	5232	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	567	33.00	0.36	12	0.13	115.00	10461.00	6470	20230516	-41.34	2885	20220905	31.54	6470	-41.34	20230516	2975	27.56	20230314	6470	-41.34	20230516	2885	31.54	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
89	20230817	090336	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-65	5	-1.67	3798800	983	2.23	3865	3865	3835	5070	2730	3900	3864.50	7.20	-170	4030	3965	3865	3800	3700	3997	3832	75	1170	500	2340	5	1	14934008	573	33.35	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.73	2885	20220905	32.93	6470	-40.73	20230516	2975	28.91	20230314	6470	-40.73	20230516	2885	32.93	20220905	0.47	N	025530	500	74 억	1074793	N	N	0	N	N
90	20230816	160337	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-70	5	-1.76	168326710	44089	230.03	3820	3930	3765	5160	2780	3970	3817.88	7.32	-18456	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	582	33.91	0.37	12	0.30	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
91	20230816	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-95	5	-2.39	157205075	41240	215.16	3820	3930	3765	5160	2780	3970	3811.96	7.32	-17834	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	579	33.70	0.37	12	0.28	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
92	20230816	140337	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-105	5	-2.64	135931470	35768	186.61	3820	3880	3765	5160	2780	3970	3800.37	7.32	-16434	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	577	33.61	0.37	12	0.24	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
93	20230816	130338	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-155	5	-3.90	118435905	31191	162.73	3820	3880	3765	5160	2780	3970	3797.12	7.32	-13712	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	570	33.17	0.36	12	0.21	115.00	10461.00	6470	20230516	-41.04	2885	20220905	32.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2885	32.24	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
94	20230816	120342	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-205	5	-5.16	112379840	29596	154.41	3820	3880	3765	5160	2780	3970	3797.13	7.32	-13815	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	562	32.74	0.36	12	0.20	115.00	10461.00	6470	20230516	-41.81	2885	20220905	30.50	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2885	30.50	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
95	20230816	110340	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-170	5	-4.28	90508360	23828	124.32	3820	3880	3770	5160	2780	3970	3798.40	7.32	-10245	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	567	33.04	0.36	12	0.16	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
96	20230816	100335	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-160	5	-4.03	51471670	13530	70.59	3820	3880	3780	5160	2780	3970	3804.26	7.32	-6259	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	569	33.13	0.36	12	0.09	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
97	20230816	090335	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-125	5	-3.15	8928740	2334	12.18	3820	3880	3820	5160	2780	3970	3825.51	7.32	124	4053	4011	3928	3886	3803	4032	3907	75	1190	500	2380	5	1	14934008	574	33.43	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.57	2885	20220905	33.28	6470	-40.57	20230516	2975	29.24	20230314	6470	-40.57	20230516	2885	33.28	20220905	0.47	N	025530	500	74 억	1093374	N	N	0	N	N
98	20230814	160334	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	20	2	0.51	74892030	19156	51.76	3950	3970	3845	5130	2765	3950	3909.59	7.41	-10242	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	593	34.52	0.38	12	0.13	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
99	20230814	150333	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-10	5	-0.25	66097770	16924	45.73	3950	3970	3845	5130	2765	3950	3905.56	7.41	-9372	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	588	34.26	0.38	12	0.11	115.00	10461.00	6470	20230516	-39.10	2885	20220905	36.57	6470	-39.10	20230516	2975	32.44	20230314	6470	-39.10	20230516	2885	36.57	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
100	20230814	140334	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	0	3	0.00	61675660	15800	42.69	3950	3965	3845	5130	2765	3950	3903.52	7.41	-8792	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	590	34.35	0.38	12	0.11	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
101	20230814	130333	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-15	5	-0.38	59958090	15362	41.51	3950	3965	3845	5130	2765	3950	3903.01	7.41	-8662	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	588	34.22	0.38	12	0.10	115.00	10461.00	6470	20230516	-39.18	2885	20220905	36.40	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2885	36.40	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
102	20230814	120332	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-10	5	-0.25	58353425	14954	40.41	3950	3965	3845	5130	2765	3950	3902.20	7.41	-8495	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	588	34.26	0.38	12	0.10	115.00	10461.00	6470	20230516	-39.10	2885	20220905	36.57	6470	-39.10	20230516	2975	32.44	20230314	6470	-39.10	20230516	2885	36.57	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
103	20230814	110332	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-40	5	-1.01	48871985	12520	33.83	3950	3965	3845	5130	2765	3950	3903.51	7.41	-7057	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	584	34.00	0.37	12	0.08	115.00	10461.00	6470	20230516	-39.57	2885	20220905	35.53	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2885	35.53	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
104	20230814	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-15	5	-0.38	43460275	11137	30.09	3950	3965	3845	5130	2765	3950	3902.33	7.41	-6635	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	588	34.22	0.38	12	0.07	115.00	10461.00	6470	20230516	-39.18	2885	20220905	36.40	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2885	36.40	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
105	20230814	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-30	5	-0.76	7920725	2016	5.45	3950	3965	3880	5130	2765	3950	3928.93	7.41	-1736	4103	4026	3973	3896	3843	4000	3870	75	1182	500	2370	5	1	14934008	585	34.09	0.37	12	0.01	115.00	10461.00	6470	20230516	-39.41	2885	20220905	35.88	6470	-39.41	20230516	2975	31.76	20230314	6470	-39.41	20230516	2885	35.88	20220905	0.48	N	025530	500	74 억	1106030	N	N	1	N	N
106	20230811	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-40	5	-1.00	145535120	36486	196.83	3970	4050	3920	5180	2795	3990	3989.06	7.43	-4191	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	590	34.35	0.38	12	0.24	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.48	N	025530	500	74 억	1109881	N	N	1	N	N
107	20230811	150330	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	0	3	0.00	135209170	33884	182.79	3970	4050	3920	5180	2795	3990	3990.35	7.43	-2836	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	596	34.70	0.38	12	0.23	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
108	20230811	140331	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	0	3	0.00	128247750	32129	173.32	3970	4050	3920	5180	2795	3990	3991.65	7.43	-2998	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	596	34.70	0.38	12	0.22	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
109	20230811	130330	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	10	2	0.25	121108530	30341	163.68	3970	4050	3920	5180	2795	3990	3991.58	7.43	-1930	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	597	34.78	0.38	12	0.20	115.00	10461.00	6470	20230516	-38.18	2885	20220905	38.65	6470	-38.18	20230516	2975	34.45	20230314	6470	-38.18	20230516	2885	38.65	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
110	20230811	120328	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	15	2	0.38	115454175	28929	156.06	3970	4050	3920	5180	2795	3990	3990.95	7.43	-673	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	598	34.83	0.38	12	0.19	115.00	10461.00	6470	20230516	-38.10	2885	20220905	38.82	6470	-38.10	20230516	2975	34.62	20230314	6470	-38.10	20230516	2885	38.82	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
111	20230811	110326	57	100.00	KOSPI	유통업	N	N	N	N	N	4020	30	2	0.75	96819310	24249	130.81	3970	4050	3920	5180	2795	3990	3992.71	7.43	-542	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	600	34.96	0.38	12	0.16	115.00	10461.00	6470	20230516	-37.87	2885	20220905	39.34	6470	-37.87	20230516	2975	35.13	20230314	6470	-37.87	20230516	2885	39.34	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
112	20230811	100326	57	100.00	KOSPI	유통업	N	N	N	N	N	4045	55	2	1.38	76698440	19263	103.92	3970	4045	3920	5180	2795	3990	3981.65	7.43	1269	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	604	35.17	0.39	12	0.13	115.00	10461.00	6470	20230516	-37.48	2885	20220905	40.21	6470	-37.48	20230516	2975	35.97	20230314	6470	-37.48	20230516	2885	40.21	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
113	20230811	090329	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	-35	5	-0.88	5650030	1427	7.70	3970	3980	3935	5180	2795	3990	3959.38	7.43	-685	4113	4051	3938	3876	3763	4082	3907	75	1192	500	2390	5	1	14934008	591	34.39	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.87	2885	20220905	37.09	6470	-38.87	20230516	2975	32.94	20230314	6470	-38.87	20230516	2885	37.09	20220905	0.48	N	025530	500	74 억	1109881	N	N	0	N	N
114	20230810	160327	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	150	2	3.91	71566860	18423	182.50	3915	4000	3825	4990	2690	3840	3881.19	7.47	-6221	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	596	34.70	0.38	12	0.12	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
115	20230810	150326	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	50	2	1.30	59970005	15491	153.45	3915	3930	3825	4990	2690	3840	3871.28	7.47	-5489	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	581	33.83	0.37	12	0.10	115.00	10461.00	6470	20230516	-39.88	2885	20220905	34.84	6470	-39.88	20230516	2975	30.76	20230314	6470	-39.88	20230516	2885	34.84	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
116	20230810	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	55	2	1.43	46687840	12094	119.80	3915	3915	3825	4990	2690	3840	3860.41	7.47	-6840	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	582	33.87	0.37	12	0.08	115.00	10461.00	6470	20230516	-39.80	2885	20220905	35.01	6470	-39.80	20230516	2975	30.92	20230314	6470	-39.80	20230516	2885	35.01	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
117	20230810	130323	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	50	2	1.30	41925065	10868	107.66	3915	3915	3825	4990	2690	3840	3857.66	7.47	-6498	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	581	33.83	0.37	12	0.07	115.00	10461.00	6470	20230516	-39.88	2885	20220905	34.84	6470	-39.88	20230516	2975	30.76	20230314	6470	-39.88	20230516	2885	34.84	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
118	20230810	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	50	2	1.30	35874765	9311	92.23	3915	3915	3825	4990	2690	3840	3852.94	7.47	-5629	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	581	33.83	0.37	12	0.06	115.00	10461.00	6470	20230516	-39.88	2885	20220905	34.84	6470	-39.88	20230516	2975	30.76	20230314	6470	-39.88	20230516	2885	34.84	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
119	20230810	110328	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	5	2	0.13	30474955	7914	78.40	3915	3915	3825	4990	2690	3840	3850.77	7.47	-6131	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	574	33.43	0.37	12	0.05	115.00	10461.00	6470	20230516	-40.57	2885	20220905	33.28	6470	-40.57	20230516	2975	29.24	20230314	6470	-40.57	20230516	2885	33.28	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
120	20230810	100327	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	0	3	0.00	24496105	6362	63.02	3915	3915	3825	4990	2690	3840	3850.38	7.47	-5358	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	573	33.39	0.37	12	0.04	115.00	10461.00	6470	20230516	-40.65	2885	20220905	33.10	6470	-40.65	20230516	2975	29.08	20230314	6470	-40.65	20230516	2885	33.10	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
121	20230810	090329	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	35	2	0.91	3806050	977	9.68	3915	3915	3875	4990	2690	3840	3895.65	7.47	-382	3920	3880	3855	3815	3790	3867	3802	75	1150	500	2300	5	1	14934008	579	33.70	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.47	N	025530	500	74 억	1116056	N	N	3	N	N
122	20230809	160325	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-45	5	-1.16	38879750	10089	24.73	3865	3895	3830	5050	2720	3885	3853.69	7.48	-898	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	573	33.39	0.37	12	0.07	115.00	10461.00	6470	20230516	-40.65	2885	20220905	33.10	6470	-40.65	20230516	2975	29.08	20230314	6470	-40.65	20230516	2885	33.10	20220905	0.48	N	025530	500	74 억	1117028	N	N	3	N	N
123	20230809	150323	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-20	5	-0.51	20858440	5408	13.26	3865	3895	3835	5050	2720	3885	3856.96	7.48	-33	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	577	33.61	0.37	12	0.04	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
124	20230809	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-20	5	-0.51	17841150	4626	11.34	3865	3895	3835	5050	2720	3885	3856.71	7.48	25	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	577	33.61	0.37	12	0.03	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
125	20230809	130329	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-35	5	-0.90	14244195	3690	9.04	3865	3895	3835	5050	2720	3885	3860.22	7.48	139	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	575	33.48	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.49	2885	20220905	33.45	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2885	33.45	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
126	20230809	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-20	5	-0.51	10639600	2758	6.76	3865	3895	3835	5050	2720	3885	3857.72	7.48	-138	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	577	33.61	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
127	20230809	110326	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	10	2	0.26	6915060	1791	4.39	3865	3895	3835	5050	2720	3885	3861.01	7.48	-26	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	582	33.87	0.37	12	0.01	115.00	10461.00	6470	20230516	-39.80	2885	20220905	35.01	6470	-39.80	20230516	2975	30.92	20230314	6470	-39.80	20230516	2885	35.01	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
128	20230809	100322	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-20	5	-0.51	3979275	1032	2.53	3865	3895	3835	5050	2720	3885	3855.89	7.48	407	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	577	33.61	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
129	20230809	090323	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	0	3	0.00	0	0	0.00	0	0	0	5050	2720	3885	0.00	7.48	0	4075	3980	3905	3810	3735	4027	3857	75	1165	500	2330	5	1	14934008	580	33.78	0.37	12	0.00	115.00	10461.00	6470	20230516	-39.95	2885	20220905	34.66	6470	-39.95	20230516	2975	30.59	20230314	6470	-39.95	20230516	2885	34.66	20220905	0.48	N	025530	500	74 억	1117028	N	N	6	N	N
130	20230808	160329	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	30	2	0.78	158115070	40797	106.33	3830	4000	3830	5010	2700	3855	3875.65	7.55	-10362	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	580	33.78	0.37	12	0.27	115.00	10461.00	6470	20230516	-39.95	2885	20220905	34.66	6470	-39.95	20230516	2975	30.59	20230314	6470	-39.95	20230516	2885	34.66	20220905	0.48	N	025530	500	74 억	1126778	N	N	6	N	N
131	20230808	150326	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	20	2	0.52	156566815	40398	105.29	3830	4000	3830	5010	2700	3855	3875.61	7.55	-10187	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	579	33.70	0.37	12	0.27	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
132	20230808	140322	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	35	2	0.91	136408735	35160	91.64	3830	4000	3830	5010	2700	3855	3879.66	7.55	-9573	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	581	33.83	0.37	12	0.24	115.00	10461.00	6470	20230516	-39.88	2885	20220905	34.84	6470	-39.88	20230516	2975	30.76	20230314	6470	-39.88	20230516	2885	34.84	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
133	20230808	130320	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	5	2	0.13	122812705	31652	82.49	3830	4000	3830	5010	2700	3855	3880.09	7.55	-9743	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	576	33.57	0.37	12	0.21	115.00	10461.00	6470	20230516	-40.34	2885	20220905	33.80	6470	-40.34	20230516	2975	29.75	20230314	6470	-40.34	20230516	2885	33.80	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
134	20230808	120323	57	100.00	KOSPI	유통업	N	N	N	N	N	3860	5	2	0.13	121221785	31239	81.42	3830	4000	3830	5010	2700	3855	3880.46	7.55	-9564	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	576	33.57	0.37	12	0.21	115.00	10461.00	6470	20230516	-40.34	2885	20220905	33.80	6470	-40.34	20230516	2975	29.75	20230314	6470	-40.34	20230516	2885	33.80	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
135	20230808	110321	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	45	2	1.17	94974145	24459	63.75	3830	4000	3830	5010	2700	3855	3882.99	7.55	-6165	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	582	33.91	0.37	12	0.16	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
136	20230808	100325	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	60	2	1.56	54432640	14044	36.60	3830	4000	3830	5010	2700	3855	3875.86	7.55	2185	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	585	34.04	0.37	12	0.09	115.00	10461.00	6470	20230516	-39.49	2885	20220905	35.70	6470	-39.49	20230516	2975	31.60	20230314	6470	-39.49	20230516	2885	35.70	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
137	20230808	090323	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	0	3	0.00	12621740	3280	8.55	3830	3855	3830	5010	2700	3855	3848.09	7.55	2328	4105	3980	3870	3745	3635	3925	3690	75	1155	500	2310	5	1	14934008	576	33.52	0.37	12	0.02	115.00	10461.00	6470	20230516	-40.42	2885	20220905	33.62	6470	-40.42	20230516	2975	29.58	20230314	6470	-40.42	20230516	2885	33.62	20220905	0.48	N	025530	500	74 억	1126778	N	N	4	N	N
138	20230807	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-20	5	-0.52	147802295	38369	184.92	3875	3995	3760	5030	2715	3875	3852.13	7.56	-1553	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	576	33.52	0.37	12	0.26	115.00	10461.00	6470	20230516	-40.42	2885	20220905	33.62	6470	-40.42	20230516	2975	29.58	20230314	6470	-40.42	20230516	2885	33.62	20220905	0.47	N	025530	500	74 억	1128743	N	N	4	N	N
139	20230807	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-5	5	-0.13	143582525	37278	179.66	3875	3995	3760	5030	2715	3875	3851.67	7.56	-1303	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	578	33.65	0.37	12	0.25	115.00	10461.00	6470	20230516	-40.19	2885	20220905	34.14	6470	-40.19	20230516	2975	30.08	20230314	6470	-40.19	20230516	2885	34.14	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
140	20230807	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	60	2	1.55	130987200	34028	164.00	3875	3995	3760	5030	2715	3875	3849.39	7.56	-4285	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	588	34.22	0.38	12	0.23	115.00	10461.00	6470	20230516	-39.18	2885	20220905	36.40	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2885	36.40	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
141	20230807	130321	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	70	2	1.81	128405260	33371	160.83	3875	3995	3760	5030	2715	3875	3847.81	7.56	-3940	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	589	34.30	0.38	12	0.22	115.00	10461.00	6470	20230516	-39.03	2885	20220905	36.74	6470	-39.03	20230516	2975	32.61	20230314	6470	-39.03	20230516	2885	36.74	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
142	20230807	120321	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	0	3	0.00	87434505	22778	109.78	3875	3910	3760	5030	2715	3875	3838.55	7.56	-4511	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	579	33.70	0.37	12	0.15	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
143	20230807	110318	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	35	2	0.90	55273125	14456	69.67	3875	3910	3760	5030	2715	3875	3823.54	7.56	-6316	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	584	34.00	0.37	12	0.10	115.00	10461.00	6470	20230516	-39.57	2885	20220905	35.53	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2885	35.53	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
144	20230807	100321	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-65	5	-1.68	44375250	11637	56.08	3875	3880	3760	5030	2715	3875	3813.29	7.56	-6534	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	569	33.13	0.36	12	0.08	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
145	20230807	090322	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-75	5	-1.94	14148455	3678	17.73	3875	3880	3800	5030	2715	3875	3846.78	7.56	-2187	3951	3912	3836	3797	3721	3932	3817	75	1157	500	2320	5	1	14934008	567	33.04	0.36	12	0.02	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.47	N	025530	500	74 억	1128743	N	N	3	N	N
146	20230804	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	-5	5	-0.13	78991690	20734	109.40	3760	3875	3760	5040	2720	3880	3808.98	7.51	6604	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	579	33.70	0.37	12	0.14	115.00	10461.00	6470	20230516	-40.11	2885	20220905	34.32	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2885	34.32	20220905	0.48	N	025530	500	74 억	1121997	N	N	3	N	N
147	20230804	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-25	5	-0.64	75541595	19842	104.69	3760	3875	3760	5040	2720	3880	3807.16	7.51	6733	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	576	33.52	0.37	12	0.13	115.00	10461.00	6470	20230516	-40.42	2885	20220905	33.62	6470	-40.42	20230516	2975	29.58	20230314	6470	-40.42	20230516	2885	33.62	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
148	20230804	140323	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-15	5	-0.39	64539390	16994	89.66	3760	3865	3760	5040	2720	3880	3797.78	7.51	5473	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	577	33.61	0.37	12	0.11	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
149	20230804	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-60	5	-1.55	55312795	14594	77.00	3760	3840	3760	5040	2720	3880	3790.11	7.51	3438	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	570	33.22	0.37	12	0.10	115.00	10461.00	6470	20230516	-40.96	2885	20220905	32.41	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2885	32.41	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
150	20230804	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-70	5	-1.80	36748810	9709	51.23	3760	3840	3760	5040	2720	3880	3785.03	7.51	1075	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	569	33.13	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
151	20230804	110319	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-65	5	-1.68	34098205	9012	47.55	3760	3840	3760	5040	2720	3880	3783.64	7.51	1633	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	570	33.17	0.36	12	0.06	115.00	10461.00	6470	20230516	-41.04	2885	20220905	32.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2885	32.24	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
152	20230804	100316	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-75	5	-1.93	28209355	7460	39.36	3760	3840	3760	5040	2720	3880	3781.41	7.51	1464	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	568	33.09	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
153	20230804	090316	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-105	5	-2.71	6387600	1696	8.95	3760	3840	3760	5040	2720	3880	3766.27	7.51	-96	3976	3927	3851	3802	3726	3952	3827	75	1160	500	2320	5	1	14934008	564	32.83	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.65	2885	20220905	30.85	6470	-41.65	20230516	2975	26.89	20230314	6470	-41.65	20230516	2885	30.85	20220905	0.48	N	025530	500	74 억	1121997	N	N	0	N	N
154	20230803	160317	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-20	5	-0.51	71973470	18884	94.32	3870	3900	3775	5070	2730	3900	3810.45	7.54	-4108	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	579	33.74	0.37	12	0.13	115.00	10461.00	6470	20230516	-40.03	2885	20220905	34.49	6470	-40.03	20230516	2975	30.42	20230314	6470	-40.03	20230516	2885	34.49	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
155	20230803	150318	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-45	5	-1.15	67034470	17604	87.92	3870	3880	3775	5070	2730	3900	3807.91	7.54	-3924	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	576	33.52	0.37	12	0.12	115.00	10461.00	6470	20230516	-40.42	2885	20220905	33.62	6470	-40.42	20230516	2975	29.58	20230314	6470	-40.42	20230516	2885	33.62	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
156	20230803	140315	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-85	5	-2.18	61737395	16211	80.97	3870	3880	3775	5070	2730	3900	3808.36	7.54	-4987	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	570	33.17	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.04	2885	20220905	32.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2885	32.24	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
157	20230803	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-90	5	-2.31	38271340	10037	50.13	3870	3880	3775	5070	2730	3900	3813.03	7.54	-4734	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	569	33.13	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
158	20230803	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-80	5	-2.05	34822460	9128	45.59	3870	3880	3775	5070	2730	3900	3814.91	7.54	-4746	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	570	33.22	0.37	12	0.06	115.00	10461.00	6470	20230516	-40.96	2885	20220905	32.41	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2885	32.41	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
159	20230803	110315	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-75	5	-1.92	28637380	7499	37.45	3870	3880	3775	5070	2730	3900	3818.83	7.54	-3420	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	571	33.26	0.37	12	0.05	115.00	10461.00	6470	20230516	-40.88	2885	20220905	32.58	6470	-40.88	20230516	2975	28.57	20230314	6470	-40.88	20230516	2885	32.58	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
160	20230803	100316	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-30	5	-0.77	16064830	4193	20.94	3870	3880	3775	5070	2730	3900	3831.35	7.54	-2193	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	578	33.65	0.37	12	0.03	115.00	10461.00	6470	20230516	-40.19	2885	20220905	34.14	6470	-40.19	20230516	2975	30.08	20230314	6470	-40.19	20230516	2885	34.14	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
161	20230803	090315	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-65	5	-1.67	3673395	951	4.75	3870	3870	3815	5070	2730	3900	3862.67	7.54	-208	4106	4002	3901	3797	3696	3952	3747	75	1170	500	2340	5	1	14934008	573	33.35	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.73	2885	20220905	32.93	6470	-40.73	20230516	2975	28.91	20230314	6470	-40.73	20230516	2885	32.93	20220905	0.48	N	025530	500	74 억	1126159	N	N	1	N	N
162	20230802	160317	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-90	5	-2.26	77576110	20020	73.04	4005	4005	3800	5180	2795	3990	3874.92	7.57	-3709	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	582	33.91	0.37	12	0.13	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.48	N	025530	500	74 억	1130529	N	N	1	N	N
163	20230802	150319	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-135	5	-3.38	72092690	18606	67.88	4005	4005	3800	5180	2795	3990	3874.70	7.57	-2586	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	576	33.52	0.37	12	0.12	115.00	10461.00	6470	20230516	-40.42	2885	20220905	33.62	6470	-40.42	20230516	2975	29.58	20230314	6470	-40.42	20230516	2885	33.62	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
164	20230802	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-180	5	-4.51	60901355	15684	57.22	4005	4005	3800	5180	2795	3990	3883.02	7.57	-941	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	569	33.13	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.11	2885	20220905	32.06	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2885	32.06	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
165	20230802	130316	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-150	5	-3.76	53150010	13651	49.80	4005	4005	3805	5180	2795	3990	3893.49	7.57	-1172	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	573	33.39	0.37	12	0.09	115.00	10461.00	6470	20230516	-40.65	2885	20220905	33.10	6470	-40.65	20230516	2975	29.08	20230314	6470	-40.65	20230516	2885	33.10	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
166	20230802	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-145	5	-3.63	43412115	11114	40.55	4005	4005	3805	5180	2795	3990	3906.07	7.57	-2011	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	574	33.43	0.37	12	0.07	115.00	10461.00	6470	20230516	-40.57	2885	20220905	33.28	6470	-40.57	20230516	2975	29.24	20230314	6470	-40.57	20230516	2885	33.28	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
167	20230802	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-45	5	-1.13	19162290	4818	17.58	4005	4005	3915	5180	2795	3990	3977.23	7.57	-2831	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	589	34.30	0.38	12	0.03	115.00	10461.00	6470	20230516	-39.03	2885	20220905	36.74	6470	-39.03	20230516	2975	32.61	20230314	6470	-39.03	20230516	2885	36.74	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
168	20230802	100315	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-20	5	-0.50	12142145	3045	11.11	4005	4005	3945	5180	2795	3990	3987.57	7.57	-1688	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	593	34.52	0.38	12	0.02	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
169	20230802	090314	57	100.00	KOSPI	유통업	N	N	N	N	N	4005	15	2	0.38	4018535	1004	3.66	4005	4005	3980	5180	2795	3990	4002.52	7.57	-35	4100	4045	3950	3895	3800	3997	3847	75	1192	500	2390	5	1	14934008	598	34.83	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.10	2885	20220905	38.82	6470	-38.10	20230516	2975	34.62	20230314	6470	-38.10	20230516	2885	38.82	20220905	0.48	N	025530	500	74 억	1130529	N	N	0	N	N
170	20230801	160316	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-15	5	-0.37	107060570	27350	108.24	4005	4005	3855	5200	2805	4005	3914.46	7.61	-4335	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	596	34.70	0.38	12	0.18	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
171	20230801	150312	57	100.00	KOSPI	유통업	N	N	N	N	N	3970	-35	5	-0.87	105611340	26986	106.80	4005	4005	3855	5200	2805	4005	3913.56	7.61	-4211	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	593	34.52	0.38	12	0.18	115.00	10461.00	6470	20230516	-38.64	2885	20220905	37.61	6470	-38.64	20230516	2975	33.45	20230314	6470	-38.64	20230516	2885	37.61	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
172	20230801	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-120	5	-3.00	93792945	23959	94.82	4005	4005	3855	5200	2805	4005	3914.73	7.61	-5462	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	580	33.78	0.37	12	0.16	115.00	10461.00	6470	20230516	-39.95	2885	20220905	34.66	6470	-39.95	20230516	2975	30.59	20230314	6470	-39.95	20230516	2885	34.66	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
173	20230801	130313	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-75	5	-1.87	34889950	8813	34.88	4005	4005	3920	5200	2805	4005	3958.92	7.61	-2722	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	587	34.17	0.38	12	0.06	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
174	20230801	120314	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-45	5	-1.12	27785120	7011	27.75	4005	4005	3920	5200	2805	4005	3963.08	7.61	-2196	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	591	34.43	0.38	12	0.05	115.00	10461.00	6470	20230516	-38.79	2885	20220905	37.26	6470	-38.79	20230516	2975	33.11	20230314	6470	-38.79	20230516	2885	37.26	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
175	20230801	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	-15	5	-0.37	27126315	6845	27.09	4005	4005	3920	5200	2805	4005	3962.94	7.61	-2072	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	596	34.70	0.38	12	0.05	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
176	20230801	100313	57	100.00	KOSPI	유통업	N	N	N	N	N	3940	-65	5	-1.62	18168370	4576	18.11	4005	4005	3940	5200	2805	4005	3970.36	7.61	-1845	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	588	34.26	0.38	12	0.03	115.00	10461.00	6470	20230516	-39.10	2885	20220905	36.57	6470	-39.10	20230516	2975	32.44	20230314	6470	-39.10	20230516	2885	36.57	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N
177	20230801	090311	57	100.00	KOSPI	유통업	N	N	N	N	N	3965	-40	5	-1.00	7786120	1955	7.74	4005	4005	3965	5200	2805	4005	3982.67	7.61	-1365	4091	4047	4006	3962	3921	4070	3985	75	1197	500	2400	5	1	14934008	592	34.48	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.72	2885	20220905	37.44	6470	-38.72	20230516	2975	33.28	20230314	6470	-38.72	20230516	2885	37.44	20220905	0.47	N	025530	500	74 억	1136401	N	N	2	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History