KissMeData/077500/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160635	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16810	890	2	5.59	28714455980	1696223	272.09	16210	17800	15850	20650	11150	15920	16928.54	56.12	0	-38829	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4399	9.36	1.30	12	6.48	1796.00	12933.00	17800	20230731	-5.56	7360	20220930	128.40	17800	-5.56	20230731	7700	118.31	20230103	17800	-5.56	20230731	7360	128.40	20220930	4.39	N	077500	500	136 억	14684259	N	N	90	N	N
3	20230731	150637	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16800	880	2	5.53	28239188800	1667918	267.55	16210	17800	15850	20650	11150	15920	16930.82	56.12	0	-38564	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4396	9.35	1.30	12	6.37	1796.00	12933.00	17800	20230731	-5.62	7360	20220930	128.26	17800	-5.62	20230731	7700	118.18	20230103	17800	-5.62	20230731	7360	128.26	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
4	20230731	140637	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	17000	1080	2	6.78	26566546090	1569017	251.69	16210	17800	15850	20650	11150	15920	16931.99	56.12	0	-15476	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4449	9.47	1.31	12	6.00	1796.00	12933.00	17800	20230731	-4.49	7360	20220930	130.98	17800	-4.49	20230731	7700	120.78	20230103	17800	-4.49	20230731	7360	130.98	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
5	20230731	130637	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16890	970	2	6.09	24760944990	1462256	234.56	16210	17800	15850	20650	11150	15920	16933.41	56.12	0	-15598	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4420	9.40	1.31	12	5.59	1796.00	12933.00	17800	20230731	-5.11	7360	20220930	129.48	17800	-5.11	20230731	7700	119.35	20230103	17800	-5.11	20230731	7360	129.48	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
6	20230731	120644	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16650	730	2	4.59	23455970120	1384277	222.05	16210	17800	15850	20650	11150	15920	16944.59	56.12	0	-22828	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4357	9.27	1.29	12	5.29	1796.00	12933.00	17800	20230731	-6.46	7360	20220930	126.22	17800	-6.46	20230731	7700	116.23	20230103	17800	-6.46	20230731	7360	126.22	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
7	20230731	110647	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16820	900	2	5.65	21884670800	1290272	206.97	16210	17800	15850	20650	11150	15920	16961.31	56.12	0	4068	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4401	9.37	1.30	12	4.93	1796.00	12933.00	17800	20230731	-5.51	7360	20220930	128.53	17800	-5.51	20230731	7700	118.44	20230103	17800	-5.51	20230731	7360	128.53	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
8	20230731	100643	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16850	930	2	5.84	18231635170	1074409	172.35	16210	17800	15850	20650	11150	15920	16969.02	56.12	0	24639	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4409	9.38	1.30	12	4.11	1796.00	12933.00	17800	20230731	-5.34	7360	20220930	128.94	17800	-5.34	20230731	7700	118.83	20230103	17800	-5.34	20230731	7360	128.94	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
9	20230731	090636	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16080	160	2	1.01	315387380	19491	3.13	16210	16230	16080	20650	11150	15920	16181.58	56.12	0	-7476	16333	16126	15713	15506	15093	16230	15610	137	4750	500	11460	10	1	26167938	4208	8.95	1.24	12	0.07	1796.00	12933.00	16900	20230705	-4.85	7360	20220930	118.48	16900	-4.85	20230705	7700	108.83	20230103	16900	-4.85	20230705	7360	118.48	20220930	4.39	N	077500	500	136 억	14684259	N	N	325	N	N
10	20230728	160638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15920	690	2	4.53	9663950590	616014	154.93	15310	15920	15300	19790	10670	15230	15687.38	56.00	0	35136	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4166	8.86	1.23	12	2.35	1796.00	12933.00	16900	20230705	-5.80	7360	20220930	116.30	16900	-5.80	20230705	7700	106.75	20230103	16900	-5.80	20230705	7360	116.30	20220930	4.65	N	077500	500	136 억	14655167	N	N	324	N	N
11	20230728	150638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15890	660	2	4.33	8556424690	546326	137.40	15310	15890	15300	19790	10670	15230	15661.76	56.00	0	27353	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4158	8.85	1.23	12	2.09	1796.00	12933.00	16900	20230705	-5.98	7360	20220930	115.90	16900	-5.98	20230705	7700	106.36	20230103	16900	-5.98	20230705	7360	115.90	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
12	20230728	140634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15680	450	2	2.95	6739881400	431250	108.46	15310	15870	15300	19790	10670	15230	15628.71	56.00	0	35563	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4103	8.73	1.21	12	1.65	1796.00	12933.00	16900	20230705	-7.22	7360	20220930	113.04	16900	-7.22	20230705	7700	103.64	20230103	16900	-7.22	20230705	7360	113.04	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
13	20230728	130638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15650	420	2	2.76	6263892780	400953	100.84	15310	15870	15300	19790	10670	15230	15622.51	56.00	0	43032	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4095	8.71	1.21	12	1.53	1796.00	12933.00	16900	20230705	-7.40	7360	20220930	112.64	16900	-7.40	20230705	7700	103.25	20230103	16900	-7.40	20230705	7360	112.64	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
14	20230728	120635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15750	520	2	3.41	4975554930	319291	80.30	15310	15800	15300	19790	10670	15230	15583.14	56.00	0	21351	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4121	8.77	1.22	12	1.22	1796.00	12933.00	16900	20230705	-6.80	7360	20220930	113.99	16900	-6.80	20230705	7700	104.55	20230103	16900	-6.80	20230705	7360	113.99	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
15	20230728	110641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15650	420	2	2.76	3708280680	238619	60.01	15310	15740	15300	19790	10670	15230	15540.59	56.00	0	14772	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4095	8.71	1.21	12	0.91	1796.00	12933.00	16900	20230705	-7.40	7360	20220930	112.64	16900	-7.40	20230705	7700	103.25	20230103	16900	-7.40	20230705	7360	112.64	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
16	20230728	100632	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15470	240	2	1.58	2777261760	178931	45.00	15310	15650	15300	19790	10670	15230	15521.41	56.00	0	13688	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4048	8.61	1.20	12	0.68	1796.00	12933.00	16900	20230705	-8.46	7360	20220930	110.19	16900	-8.46	20230705	7700	100.91	20230103	16900	-8.46	20230705	7360	110.19	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
17	20230728	090638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15380	150	2	0.98	434614610	28151	7.08	15310	15550	15300	19790	10670	15230	15438.70	56.00	0	-4680	16096	15662	15066	14632	14036	15880	14850	137	4560	500	10960	10	1	26167938	4025	8.56	1.19	12	0.11	1796.00	12933.00	16900	20230705	-8.99	7360	20220930	108.97	16900	-8.99	20230705	7700	99.74	20230103	16900	-8.99	20230705	7360	108.97	20220930	4.65	N	077500	500	136 억	14655167	N	N	530	N	N
18	20230727	160634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15230	730	2	5.03	5887816220	389171	65.77	14580	15500	14470	18850	10150	14500	15129.11	55.95	56466	8238	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	3985	8.48	1.18	12	1.49	1796.00	12933.00	16900	20230705	-9.88	7360	20220930	106.93	16900	-9.88	20230705	7700	97.79	20230103	16900	-9.88	20230705	7360	106.93	20220930	4.59	N	077500	500	136 억	14641989	N	N	530	N	N
19	20230727	150635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15100	600	2	4.14	5455896170	360701	60.96	14580	15500	14470	18850	10150	14500	15125.81	55.95	56466	13464	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	3951	8.41	1.17	12	1.38	1796.00	12933.00	16900	20230705	-10.65	7360	20220930	105.16	16900	-10.65	20230705	7700	96.10	20230103	16900	-10.65	20230705	7360	105.16	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
20	20230727	140631	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15340	840	2	5.79	4780394450	316326	53.46	14580	15500	14470	18850	10150	14500	15112.24	55.95	56466	24848	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	4014	8.54	1.19	12	1.21	1796.00	12933.00	16900	20230705	-9.23	7360	20220930	108.42	16900	-9.23	20230705	7700	99.22	20230103	16900	-9.23	20230705	7360	108.42	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
21	20230727	130631	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15150	650	2	4.48	4210995260	278916	47.14	14580	15500	14470	18850	10150	14500	15097.72	55.95	56466	19581	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	3964	8.44	1.17	12	1.07	1796.00	12933.00	16900	20230705	-10.36	7360	20220930	105.84	16900	-10.36	20230705	7700	96.75	20230103	16900	-10.36	20230705	7360	105.84	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
22	20230727	120633	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	620	2	4.28	3796813840	251427	42.49	14580	15500	14470	18850	10150	14500	15101.06	55.95	56466	18738	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	3957	8.42	1.17	12	0.96	1796.00	12933.00	16900	20230705	-10.53	7360	20220930	105.43	16900	-10.53	20230705	7700	96.36	20230103	16900	-10.53	20230705	7360	105.43	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
23	20230727	110634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15290	790	2	5.45	2188420100	146880	24.82	14580	15300	14470	18850	10150	14500	14899.37	55.95	56466	-10175	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	4001	8.51	1.18	12	0.56	1796.00	12933.00	16900	20230705	-9.53	7360	20220930	107.74	16900	-9.53	20230705	7700	98.57	20230103	16900	-9.53	20230705	7360	107.74	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
24	20230727	100632	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14680	180	2	1.24	859180160	58512	9.89	14580	14850	14470	18850	10150	14500	14683.83	55.95	56466	-4142	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	3841	8.17	1.14	12	0.22	1796.00	12933.00	16900	20230705	-13.14	7360	20220930	99.46	16900	-13.14	20230705	7700	90.65	20230103	16900	-13.14	20230705	7360	99.46	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
25	20230727	090631	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14490	-10	5	-0.07	133277070	9177	1.55	14580	14590	14470	18850	10150	14500	14522.95	55.95	56466	-857	16046	15272	14636	13862	13226	14955	13545	137	4350	500	10440	10	1	26167938	3792	8.07	1.12	12	0.04	1796.00	12933.00	16900	20230705	-14.26	7360	20220930	96.88	16900	-14.26	20230705	7700	88.18	20230103	16900	-14.26	20230705	7360	96.88	20220930	4.59	N	077500	500	136 억	14641989	N	N	1429	N	N
26	20230726	160629	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14500	-710	5	-4.67	8651628890	590352	124.85	15240	15410	14000	19770	10650	15210	14655.30	55.74	0	61152	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3794	8.07	1.12	12	2.26	1796.00	12933.00	16900	20230705	-14.20	7360	20220930	97.01	16900	-14.20	20230705	7700	88.31	20230103	16900	-14.20	20230705	7360	97.01	20220930	4.84	N	077500	500	136 억	14585523	N	N	1429	N	N
27	20230726	150634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14310	-900	5	-5.92	8240985290	561827	118.82	15240	15410	14000	19770	10650	15210	14668.19	55.74	0	59435	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3745	7.97	1.11	12	2.15	1796.00	12933.00	16900	20230705	-15.33	7360	20220930	94.43	16900	-15.33	20230705	7700	85.84	20230103	16900	-15.33	20230705	7360	94.43	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
28	20230726	140630	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14180	-1030	5	-6.77	7233367450	491646	103.98	15240	15410	14000	19770	10650	15210	14712.55	55.74	0	50856	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3711	7.90	1.10	12	1.88	1796.00	12933.00	16900	20230705	-16.09	7360	20220930	92.66	16900	-16.09	20230705	7700	84.16	20230103	16900	-16.09	20230705	7360	92.66	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
29	20230726	130628	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14250	-960	5	-6.31	6001771570	405360	85.73	15240	15410	14000	19770	10650	15210	14806.03	55.74	0	35078	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3729	7.93	1.10	12	1.55	1796.00	12933.00	16900	20230705	-15.68	7360	20220930	93.61	16900	-15.68	20230705	7700	85.06	20230103	16900	-15.68	20230705	7360	93.61	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
30	20230726	120630	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14660	-550	5	-3.62	4436377040	296911	62.79	15240	15410	14510	19770	10650	15210	14941.77	55.74	0	16251	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3836	8.16	1.13	12	1.13	1796.00	12933.00	16900	20230705	-13.25	7360	20220930	99.18	16900	-13.25	20230705	7700	90.39	20230103	16900	-13.25	20230705	7360	99.18	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
31	20230726	110625	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14680	-530	5	-3.48	3689791640	246161	52.06	15240	15410	14510	19770	10650	15210	14989.34	55.74	0	20615	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3841	8.17	1.14	12	0.94	1796.00	12933.00	16900	20230705	-13.14	7360	20220930	99.46	16900	-13.14	20230705	7700	90.65	20230103	16900	-13.14	20230705	7360	99.46	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
32	20230726	100631	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15090	-120	5	-0.79	1702754660	112081	23.70	15240	15410	15070	19770	10650	15210	15192.18	55.74	0	9590	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3949	8.40	1.17	12	0.43	1796.00	12933.00	16900	20230705	-10.71	7360	20220930	105.03	16900	-10.71	20230705	7700	95.97	20230103	16900	-10.71	20230705	7360	105.03	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
33	20230726	090626	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	-70	5	-0.46	369015450	24380	5.16	15240	15280	15070	19770	10650	15210	15135.99	55.74	0	-1834	16143	15676	15413	14946	14683	15545	14815	137	4560	500	10950	10	1	26167938	3962	8.43	1.17	12	0.09	1796.00	12933.00	16900	20230705	-10.41	7360	20220930	105.71	16900	-10.41	20230705	7700	96.62	20230103	16900	-10.41	20230705	7360	105.71	20220930	4.84	N	077500	500	136 억	14585523	N	N	1044	N	N
34	20230725	160624	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	90	2	0.60	7284964200	469915	117.88	15490	15880	15150	19650	10590	15120	15504.21	55.72	0	4722	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	3980	8.47	1.18	12	1.80	1796.00	12933.00	16900	20230705	-10.00	7360	20220930	106.66	16900	-10.00	20230705	7700	97.53	20230103	16900	-10.00	20230705	7360	106.66	20220930	4.54	N	077500	500	136 억	14580483	N	N	1044	N	N
35	20230725	150619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	90	2	0.60	7037295340	453652	113.80	15490	15880	15150	19650	10590	15120	15513.83	55.72	0	-257	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	3980	8.47	1.18	12	1.73	1796.00	12933.00	16900	20230705	-10.00	7360	20220930	106.66	16900	-10.00	20230705	7700	97.53	20230103	16900	-10.00	20230705	7360	106.66	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
36	20230725	140619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	90	2	0.60	6588941850	424140	106.40	15490	15880	15150	19650	10590	15120	15536.28	55.72	0	-4078	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	3980	8.47	1.18	12	1.62	1796.00	12933.00	16900	20230705	-10.00	7360	20220930	106.66	16900	-10.00	20230705	7700	97.53	20230103	16900	-10.00	20230705	7360	106.66	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
37	20230725	130625	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15240	120	2	0.79	6122831270	393542	98.72	15490	15880	15150	19650	10590	15120	15559.92	55.72	0	-10892	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	3988	8.49	1.18	12	1.50	1796.00	12933.00	16900	20230705	-9.82	7360	20220930	107.07	16900	-9.82	20230705	7700	97.92	20230103	16900	-9.82	20230705	7360	107.07	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
38	20230725	120625	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15370	250	2	1.65	5859496780	376285	94.40	15490	15880	15150	19650	10590	15120	15573.75	55.72	0	-5651	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	4022	8.56	1.19	12	1.44	1796.00	12933.00	16900	20230705	-9.05	7360	20220930	108.83	16900	-9.05	20230705	7700	99.61	20230103	16900	-9.05	20230705	7360	108.83	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
39	20230725	110622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15380	260	2	1.72	5500381360	352922	88.53	15490	15880	15150	19650	10590	15120	15587.22	55.72	0	-365	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	4025	8.56	1.19	12	1.35	1796.00	12933.00	16900	20230705	-8.99	7360	20220930	108.97	16900	-8.99	20230705	7700	99.74	20230103	16900	-8.99	20230705	7360	108.97	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
40	20230725	100622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15370	250	2	1.65	4766452490	304850	76.47	15490	15880	15340	19650	10590	15120	15637.92	55.72	0	-507	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	4022	8.56	1.19	12	1.16	1796.00	12933.00	16900	20230705	-9.05	7360	20220930	108.83	16900	-9.05	20230705	7700	99.61	20230103	16900	-9.05	20230705	7360	108.83	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
41	20230725	090621	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15680	560	2	3.70	1508547180	97120	24.36	15490	15730	15340	19650	10590	15120	15539.21	55.72	0	16788	15820	15470	15250	14900	14680	15360	14790	137	4530	500	10880	10	1	26167938	4103	8.73	1.21	12	0.37	1796.00	12933.00	16900	20230705	-7.22	7360	20220930	113.04	16900	-7.22	20230705	7700	103.64	20230103	16900	-7.22	20230705	7360	113.04	20220930	4.54	N	077500	500	136 억	14580483	N	N	355	N	N
42	20230724	160624	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-390	5	-2.51	6010602880	395591	56.71	15520	15600	15030	20150	10860	15510	15193.98	55.43	0	74719	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3957	8.42	1.17	12	1.51	1796.00	12933.00	16900	20230705	-10.53	7360	20220930	105.43	16900	-10.53	20230705	7700	96.36	20230103	16900	-10.53	20230705	7360	105.43	20220930	4.32	N	077500	500	136 억	14504432	N	N	228	N	N
43	20230724	150620	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-380	5	-2.45	5700608860	375070	53.77	15520	15600	15030	20150	10860	15510	15198.72	55.43	0	65970	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3959	8.42	1.17	12	1.43	1796.00	12933.00	16900	20230705	-10.47	7360	20220930	105.57	16900	-10.47	20230705	7700	96.49	20230103	16900	-10.47	20230705	7360	105.57	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
44	20230724	140618	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15060	-450	5	-2.90	5100563570	335270	48.06	15520	15600	15030	20150	10860	15510	15213.23	55.43	0	54695	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3941	8.39	1.16	12	1.28	1796.00	12933.00	16900	20230705	-10.89	7360	20220930	104.62	16900	-10.89	20230705	7700	95.58	20230103	16900	-10.89	20230705	7360	104.62	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
45	20230724	130618	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15070	-440	5	-2.84	4061003760	266399	38.19	15520	15600	15050	20150	10860	15510	15243.98	55.43	0	29672	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3944	8.39	1.17	12	1.02	1796.00	12933.00	16900	20230705	-10.83	7360	20220930	104.76	16900	-10.83	20230705	7700	95.71	20230103	16900	-10.83	20230705	7360	104.76	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
46	20230724	120620	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15160	-350	5	-2.26	3270942070	214225	30.71	15520	15600	15090	20150	10860	15510	15268.63	55.43	0	22469	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3967	8.44	1.17	12	0.82	1796.00	12933.00	16900	20230705	-10.30	7360	20220930	105.98	16900	-10.30	20230705	7700	96.88	20230103	16900	-10.30	20230705	7360	105.98	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
47	20230724	110623	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15220	-290	5	-1.87	2751286170	180014	25.81	15520	15600	15090	20150	10860	15510	15283.63	55.43	0	16028	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3983	8.47	1.18	12	0.69	1796.00	12933.00	16900	20230705	-9.94	7360	20220930	106.79	16900	-9.94	20230705	7700	97.66	20230103	16900	-9.94	20230705	7360	106.79	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
48	20230724	100617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15220	-290	5	-1.87	2231170990	145854	20.91	15520	15600	15090	20150	10860	15510	15297.17	55.43	0	7213	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	3983	8.47	1.18	12	0.56	1796.00	12933.00	16900	20230705	-9.94	7360	20220930	106.79	16900	-9.94	20230705	7700	97.66	20230103	16900	-9.94	20230705	7360	106.79	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
49	20230724	090620	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15510	0	3	0.00	300722390	19423	2.78	15520	15590	15380	20150	10860	15510	15482.68	55.43	0	-1907	16150	15830	15630	15310	15110	15730	15210	137	4645	500	11160	10	1	26167938	4059	8.64	1.20	12	0.07	1796.00	12933.00	16900	20230705	-8.22	7360	20220930	110.73	16900	-8.22	20230705	7700	101.43	20230103	16900	-8.22	20230705	7360	110.73	20220930	4.32	N	077500	500	136 억	14504432	N	N	16	N	N
50	20230721	160614	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15510	-860	5	-5.25	10870780850	694881	70.64	15860	15950	15430	21250	11460	16370	15643.89	56.20	0	-198588	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4059	8.64	1.20	12	2.66	1796.00	12933.00	16900	20230705	-8.22	7360	20220930	110.73	16900	-8.22	20230705	7700	101.43	20230103	16900	-8.22	20230705	7360	110.73	20220930	4.28	N	077500	500	136 억	14705997	N	N	16	N	N
51	20230721	150617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15560	-810	5	-4.95	9817869550	626896	63.73	15860	15950	15490	21250	11460	16370	15660.73	56.20	0	-191144	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4072	8.66	1.20	12	2.40	1796.00	12933.00	16900	20230705	-7.93	7360	20220930	111.41	16900	-7.93	20230705	7700	102.08	20230103	16900	-7.93	20230705	7360	111.41	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
52	20230721	140614	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15590	-780	5	-4.76	8524508950	543559	55.26	15860	15950	15500	21250	11460	16370	15682.38	56.20	0	-176130	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4080	8.68	1.21	12	2.08	1796.00	12933.00	16900	20230705	-7.75	7360	20220930	111.82	16900	-7.75	20230705	7700	102.47	20230103	16900	-7.75	20230705	7360	111.82	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
53	20230721	130616	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15650	-720	5	-4.40	7921358400	504826	51.32	15860	15950	15500	21250	11460	16370	15690.85	56.20	0	-172500	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4095	8.71	1.21	12	1.93	1796.00	12933.00	16900	20230705	-7.40	7360	20220930	112.64	16900	-7.40	20230705	7700	103.25	20230103	16900	-7.40	20230705	7360	112.64	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
54	20230721	120622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15590	-780	5	-4.76	7343888150	467937	47.57	15860	15950	15500	21250	11460	16370	15693.73	56.20	0	-163537	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4080	8.68	1.21	12	1.79	1796.00	12933.00	16900	20230705	-7.75	7360	20220930	111.82	16900	-7.75	20230705	7700	102.47	20230103	16900	-7.75	20230705	7360	111.82	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
55	20230721	110619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15540	-830	5	-5.07	6537537400	416008	42.29	15860	15950	15520	21250	11460	16370	15714.44	56.20	0	-146718	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4066	8.65	1.20	12	1.59	1796.00	12933.00	16900	20230705	-8.05	7360	20220930	111.14	16900	-8.05	20230705	7700	101.82	20230103	16900	-8.05	20230705	7360	111.14	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
56	20230721	100619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15660	-710	5	-4.34	4514741440	286357	29.11	15860	15950	15630	21250	11460	16370	15765.48	56.20	0	-81766	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4098	8.72	1.21	12	1.09	1796.00	12933.00	16900	20230705	-7.34	7360	20220930	112.77	16900	-7.34	20230705	7700	103.38	20230103	16900	-7.34	20230705	7360	112.77	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
57	20230721	090619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15820	-550	5	-3.36	1590951490	100782	10.25	15860	15870	15680	21250	11460	16370	15784.27	56.20	0	-11303	17196	16782	15956	15542	14716	16990	15750	137	4895	500	11780	10	1	26167938	4140	8.81	1.22	12	0.39	1796.00	12933.00	16900	20230705	-6.39	7360	20220930	114.95	16900	-6.39	20230705	7700	105.45	20230103	16900	-6.39	20230705	7360	114.95	20220930	4.28	N	077500	500	136 억	14705997	N	N	337	N	N
58	20230720	160614	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16370	940	2	6.09	15111016260	951684	127.78	15430	16370	15130	20050	10810	15430	15873.31	56.10	0	19115	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4284	9.11	1.27	12	3.64	1796.00	12933.00	16900	20230705	-3.14	7360	20220930	122.42	16900	-3.14	20230705	7700	112.60	20230103	16900	-3.14	20230705	7360	122.42	20220930	4.22	N	077500	500	136 억	14679731	N	N	337	N	N
59	20230720	150613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16230	800	2	5.18	12195850460	772469	103.72	15430	16300	15130	20050	10810	15430	15788.53	56.10	0	36056	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4247	9.04	1.25	12	2.95	1796.00	12933.00	16900	20230705	-3.96	7360	20220930	120.52	16900	-3.96	20230705	7700	110.78	20230103	16900	-3.96	20230705	7360	120.52	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
60	20230720	140612	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15950	520	2	3.37	7573030410	484518	65.05	15430	16000	15130	20050	10810	15430	15630.38	56.10	0	67693	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4174	8.88	1.23	12	1.85	1796.00	12933.00	16900	20230705	-5.62	7360	20220930	116.71	16900	-5.62	20230705	7700	107.14	20230103	16900	-5.62	20230705	7360	116.71	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
61	20230720	130612	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15760	330	2	2.14	4279172700	276506	37.13	15430	15840	15130	20050	10810	15430	15476.02	56.10	0	46718	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4124	8.78	1.22	12	1.06	1796.00	12933.00	16900	20230705	-6.75	7360	20220930	114.13	16900	-6.75	20230705	7700	104.68	20230103	16900	-6.75	20230705	7360	114.13	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
62	20230720	120617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15530	100	2	0.65	2523784550	164324	22.06	15430	15640	15130	20050	10810	15430	15358.22	56.10	0	4978	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4064	8.65	1.20	12	0.63	1796.00	12933.00	16900	20230705	-8.11	7360	20220930	111.01	16900	-8.11	20230705	7700	101.69	20230103	16900	-8.11	20230705	7360	111.01	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
63	20230720	110615	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15400	-30	5	-0.19	2125774500	138541	18.60	15430	15640	15130	20050	10810	15430	15343.49	56.10	0	-716	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4030	8.57	1.19	12	0.53	1796.00	12933.00	16900	20230705	-8.88	7360	20220930	109.24	16900	-8.88	20230705	7700	100.00	20230103	16900	-8.88	20230705	7360	109.24	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
64	20230720	100609	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15410	-20	5	-0.13	1805415380	117656	15.80	15430	15640	15130	20050	10810	15430	15344.25	56.10	0	3869	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4032	8.58	1.19	12	0.45	1796.00	12933.00	16900	20230705	-8.82	7360	20220930	109.38	16900	-8.82	20230705	7700	100.13	20230103	16900	-8.82	20230705	7360	109.38	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
65	20230720	090610	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15420	-10	5	-0.06	268884670	17465	2.34	15430	15490	15300	20050	10810	15430	15393.90	56.10	0	-2111	16156	15792	15396	15032	14636	15975	15215	137	4620	500	11100	10	1	26167938	4035	8.59	1.19	12	0.07	1796.00	12933.00	16900	20230705	-8.76	7360	20220930	109.51	16900	-8.76	20230705	7700	100.26	20230103	16900	-8.76	20230705	7360	109.51	20220930	4.22	N	077500	500	136 억	14679731	N	N	50	N	N
66	20230719	160622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15430	280	2	1.85	11437318510	740890	179.19	15300	15760	15000	19690	10610	15150	15437.66	56.08	0	9344	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	4038	8.59	1.19	12	2.83	1796.00	12933.00	16900	20230705	-8.70	7360	20220930	109.65	16900	-8.70	20230705	7700	100.39	20230103	16900	-8.70	20230705	7360	109.65	20220930	3.96	N	077500	500	136 억	14675411	N	N	50	N	N
67	20230719	150621	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15330	180	2	1.19	10835625440	701835	169.75	15300	15760	15000	19690	10610	15150	15439.40	56.08	0	24491	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	4012	8.54	1.19	12	2.68	1796.00	12933.00	16900	20230705	-9.29	7360	20220930	108.29	16900	-9.29	20230705	7700	99.09	20230103	16900	-9.29	20230705	7360	108.29	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
68	20230719	140622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15220	70	2	0.46	10332106350	668734	161.74	15300	15760	15000	19690	10610	15150	15450.69	56.08	0	29842	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	3983	8.47	1.18	12	2.56	1796.00	12933.00	16900	20230705	-9.94	7360	20220930	106.79	16900	-9.94	20230705	7700	97.66	20230103	16900	-9.94	20230705	7360	106.79	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
69	20230719	130616	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15240	90	2	0.59	9361380320	604700	146.25	15300	15760	15000	19690	10610	15150	15481.57	56.08	0	42711	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	3988	8.49	1.18	12	2.31	1796.00	12933.00	16900	20230705	-9.82	7360	20220930	107.07	16900	-9.82	20230705	7700	97.92	20230103	16900	-9.82	20230705	7360	107.07	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
70	20230719	120622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15570	420	2	2.77	8158743970	526960	127.45	15300	15760	15000	19690	10610	15150	15483.28	56.08	0	49152	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	4074	8.67	1.20	12	2.01	1796.00	12933.00	16900	20230705	-7.87	7360	20220930	111.55	16900	-7.87	20230705	7700	102.21	20230103	16900	-7.87	20230705	7360	111.55	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
71	20230719	110622	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15660	510	2	3.37	6853302100	443474	107.26	15300	15750	15000	19690	10610	15150	15454.35	56.08	0	56789	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	4098	8.72	1.21	12	1.69	1796.00	12933.00	16900	20230705	-7.34	7360	20220930	112.77	16900	-7.34	20230705	7700	103.38	20230103	16900	-7.34	20230705	7360	112.77	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
72	20230719	100617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15390	240	2	1.58	4087350940	266231	64.39	15300	15660	15000	19690	10610	15150	15353.40	56.08	0	25561	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	4027	8.57	1.19	12	1.02	1796.00	12933.00	16900	20230705	-8.93	7360	20220930	109.10	16900	-8.93	20230705	7700	99.87	20230103	16900	-8.93	20230705	7360	109.10	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
73	20230719	090617	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15390	240	2	1.58	573808660	37391	9.04	15300	15460	15280	19690	10610	15150	15351.46	56.08	0	4638	15803	15476	15163	14836	14523	15320	14680	137	4540	500	10900	10	1	26167938	4027	8.57	1.19	12	0.14	1796.00	12933.00	16900	20230705	-8.93	7360	20220930	109.10	16900	-8.93	20230705	7700	99.87	20230103	16900	-8.93	20230705	7360	109.10	20220930	3.96	N	077500	500	136 억	14675411	N	N	627	N	N
74	20230718	160616	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15150	-180	5	-1.17	6235759430	411045	29.40	15220	15490	14850	19920	10740	15330	15170.25	53.65	0	-1454	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4144	8.44	1.17	12	1.50	1796.00	12933.00	16900	20230705	-10.36	7360	20220930	105.84	16900	-10.36	20230705	7700	96.75	20230103	16900	-10.36	20230705	7360	105.84	20220930	3.99	N	077500	500	136 억	14675596	N	N	627	N	N
75	20230718	150616	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15130	-200	5	-1.30	5802083200	382376	27.35	15220	15490	14850	19920	10740	15330	15173.42	53.65	0	-2335	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4139	8.42	1.17	12	1.40	1796.00	12933.00	16900	20230705	-10.47	7360	20220930	105.57	16900	-10.47	20230705	7700	96.49	20230103	16900	-10.47	20230705	7360	105.57	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
76	20230718	140613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15140	-190	5	-1.24	4693830050	308608	22.07	15220	15490	14850	19920	10740	15330	15209.36	53.65	0	-831	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4142	8.43	1.17	12	1.13	1796.00	12933.00	16900	20230705	-10.41	7360	20220930	105.71	16900	-10.41	20230705	7700	96.62	20230103	16900	-10.41	20230705	7360	105.71	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
77	20230718	130613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15180	-150	5	-0.98	4423571470	290742	20.80	15220	15490	14850	19920	10740	15330	15214.44	53.65	0	960	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4153	8.45	1.17	12	1.06	1796.00	12933.00	16900	20230705	-10.18	7360	20220930	106.25	16900	-10.18	20230705	7700	97.14	20230103	16900	-10.18	20230705	7360	106.25	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
78	20230718	120618	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15150	-180	5	-1.17	3904493160	256334	18.33	15220	15490	14850	19920	10740	15330	15231.74	53.65	0	4491	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4144	8.44	1.17	12	0.94	1796.00	12933.00	16900	20230705	-10.36	7360	20220930	105.84	16900	-10.36	20230705	7700	96.75	20230103	16900	-10.36	20230705	7360	105.84	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
79	20230718	110619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	-120	5	-0.78	3452423660	226464	16.20	15220	15490	14850	19920	10740	15330	15244.60	53.65	0	1504	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4161	8.47	1.18	12	0.83	1796.00	12933.00	16900	20230705	-10.00	7360	20220930	106.66	16900	-10.00	20230705	7700	97.53	20230103	16900	-10.00	20230705	7360	106.66	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
80	20230718	100612	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15420	90	2	0.59	2742947710	180086	12.88	15220	15490	14850	19920	10740	15330	15230.86	53.65	0	11924	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4218	8.59	1.19	12	0.66	1796.00	12933.00	16900	20230705	-8.76	7360	20220930	109.51	16900	-8.76	20230705	7700	100.26	20230103	16900	-8.76	20230705	7360	109.51	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
81	20230718	090612	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14920	-410	5	-2.67	687412230	45600	3.26	15220	15300	14850	19920	10740	15330	15070.10	53.65	0	-12172	16736	16032	15636	14932	14536	15835	14735	137	4590	500	11030	10	1	27355975	4082	8.31	1.15	12	0.17	1796.00	12933.00	16900	20230705	-11.72	7360	20220930	102.72	16900	-11.72	20230705	7700	93.77	20230103	16900	-11.72	20230705	7360	102.72	20220930	3.99	N	077500	500	136 억	14675596	N	N	1037	N	N
82	20230717	160614	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15330	0	3	0.00	21871186530	1388499	129.52	15780	16340	15240	19920	10740	15330	15752.05	53.87	0	-61289	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4194	8.54	1.19	12	5.08	1796.00	12933.00	16900	20230705	-9.29	7360	20220930	108.29	16900	-9.29	20230705	7700	99.09	20230103	16900	-9.29	20230705	7360	108.29	20220930	4.05	N	077500	500	136 억	14735584	N	N	1037	N	N
83	20230717	150610	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15260	-70	5	-0.46	21432996790	1359883	126.85	15780	16340	15240	19920	10740	15330	15760.91	53.87	0	-69808	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4175	8.50	1.18	12	4.97	1796.00	12933.00	16900	20230705	-9.70	7360	20220930	107.34	16900	-9.70	20230705	7700	98.18	20230103	16900	-9.70	20230705	7360	107.34	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
84	20230717	140613	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15350	20	2	0.13	20409614860	1292942	120.61	15780	16340	15300	19920	10740	15330	15785.41	53.87	0	-77112	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4199	8.55	1.19	12	4.73	1796.00	12933.00	16900	20230705	-9.17	7360	20220930	108.56	16900	-9.17	20230705	7700	99.35	20230103	16900	-9.17	20230705	7360	108.56	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
85	20230717	130608	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15440	110	2	0.72	19221401470	1215692	113.40	15780	16340	15330	19920	10740	15330	15811.08	53.87	0	-73137	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4224	8.60	1.19	12	4.44	1796.00	12933.00	16900	20230705	-8.64	7360	20220930	109.78	16900	-8.64	20230705	7700	100.52	20230103	16900	-8.64	20230705	7360	109.78	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
86	20230717	120615	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15700	370	2	2.41	17746806660	1121016	104.57	15780	16340	15330	19920	10740	15330	15831.00	53.87	0	-60874	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4295	8.74	1.21	12	4.10	1796.00	12933.00	16900	20230705	-7.10	7360	20220930	113.32	16900	-7.10	20230705	7700	103.90	20230103	16900	-7.10	20230705	7360	113.32	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
87	20230717	110608	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15400	70	2	0.46	16512869870	1042036	97.20	15780	16340	15330	19920	10740	15330	15846.74	53.87	0	-64104	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4213	8.57	1.19	12	3.81	1796.00	12933.00	16900	20230705	-8.88	7360	20220930	109.24	16900	-8.88	20230705	7700	100.00	20230103	16900	-8.88	20230705	7360	109.24	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
88	20230717	100609	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16110	780	2	5.09	9177774390	580934	54.19	15780	16120	15450	19920	10740	15330	15798.31	53.87	0	-16004	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4407	8.97	1.25	12	2.12	1796.00	12933.00	16900	20230705	-4.67	7360	20220930	118.89	16900	-4.67	20230705	7700	109.22	20230103	16900	-4.67	20230705	7360	118.89	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
89	20230717	090607	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15840	510	2	3.33	2483334590	158046	14.74	15780	15910	15450	19920	10740	15330	15712.73	53.87	0	-20898	16236	15782	15196	14742	14156	16010	14970	137	4590	500	11030	10	1	27355975	4333	8.82	1.22	12	0.58	1796.00	12933.00	16900	20230705	-6.27	7360	20220930	115.22	16900	-6.27	20230705	7700	105.71	20230103	16900	-6.27	20230705	7360	115.22	20220930	4.05	N	077500	500	136 억	14735584	N	N	5723	N	N
90	20230714	160608	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15330	650	2	4.43	15273445750	999651	199.01	14680	15650	14610	19080	10280	14680	15278.75	53.81	0	23817	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4194	8.54	1.19	12	3.65	1796.00	12933.00	16900	20230705	-9.29	7360	20220930	108.29	16900	-9.29	20230705	7700	99.09	20230103	16900	-9.29	20230705	7360	108.29	20220930	4.02	N	077500	500	136 억	14719003	N	N	5723	N	N
91	20230714	150612	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15330	650	2	4.43	14019414090	917645	182.68	14680	15650	14610	19080	10280	14680	15277.60	53.81	0	21615	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4194	8.54	1.19	12	3.35	1796.00	12933.00	16900	20230705	-9.29	7360	20220930	108.29	16900	-9.29	20230705	7700	99.09	20230103	16900	-9.29	20230705	7360	108.29	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
92	20230714	140613	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15340	660	2	4.50	12819696420	839444	167.12	14680	15650	14610	19080	10280	14680	15271.65	53.81	0	32182	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4196	8.54	1.19	12	3.07	1796.00	12933.00	16900	20230705	-9.23	7360	20220930	108.42	16900	-9.23	20230705	7700	99.22	20230103	16900	-9.23	20230705	7360	108.42	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
93	20230714	130604	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15460	780	2	5.31	11212121920	734939	146.31	14680	15650	14610	19080	10280	14680	15255.85	53.81	0	29076	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4229	8.61	1.20	12	2.69	1796.00	12933.00	16900	20230705	-8.52	7360	20220930	110.05	16900	-8.52	20230705	7700	100.78	20230103	16900	-8.52	20230705	7360	110.05	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
94	20230714	120606	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15460	780	2	5.31	9677142840	636128	126.64	14680	15590	14610	19080	10280	14680	15212.57	53.81	0	32261	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4229	8.61	1.20	12	2.33	1796.00	12933.00	16900	20230705	-8.52	7360	20220930	110.05	16900	-8.52	20230705	7700	100.78	20230103	16900	-8.52	20230705	7360	110.05	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
95	20230714	110610	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15260	580	2	3.95	6681330000	442337	88.06	14680	15420	14610	19080	10280	14680	15104.62	53.81	0	4644	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4175	8.50	1.18	12	1.62	1796.00	12933.00	16900	20230705	-9.70	7360	20220930	107.34	16900	-9.70	20230705	7700	98.18	20230103	16900	-9.70	20230705	7360	107.34	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
96	20230714	100613	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15150	470	2	3.20	4441843930	296004	58.93	14680	15270	14610	19080	10280	14680	15006.03	53.81	0	4146	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4144	8.44	1.17	12	1.08	1796.00	12933.00	16900	20230705	-10.36	7360	20220930	105.84	16900	-10.36	20230705	7700	96.75	20230103	16900	-10.36	20230705	7360	105.84	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
97	20230714	090610	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14800	120	2	0.82	380297180	25852	5.15	14680	14820	14650	19080	10280	14680	14710.55	53.81	0	-1631	15180	14930	14680	14430	14180	14930	14430	137	4400	500	10560	10	1	27355975	4049	8.24	1.14	12	0.09	1796.00	12933.00	16900	20230705	-12.43	7360	20220930	101.09	16900	-12.43	20230705	7700	92.21	20230103	16900	-12.43	20230705	7360	101.09	20220930	4.02	N	077500	500	136 억	14719003	N	N	2338	N	N
98	20230713	160606	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14680	30	2	0.20	7283703290	494530	54.09	14680	14930	14430	19040	10260	14650	14728.98	53.68	0	35331	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	4016	8.17	1.14	12	1.81	1796.00	12933.00	16900	20230705	-13.14	7360	20220930	99.46	16900	-13.14	20230705	7700	90.65	20230103	16900	-13.14	20230705	7360	99.46	20220930	3.98	N	077500	500	136 억	14685458	N	N	2337	N	N
99	20230713	150603	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14620	-30	5	-0.20	6790748600	460933	50.42	14680	14930	14430	19040	10260	14650	14732.89	53.68	0	38256	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	3999	8.14	1.13	12	1.68	1796.00	12933.00	16900	20230705	-13.49	7360	20220930	98.64	16900	-13.49	20230705	7700	89.87	20230103	16900	-13.49	20230705	7360	98.64	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
100	20230713	140602	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14560	-90	5	-0.61	5881436670	398710	43.61	14680	14930	14430	19040	10260	14650	14751.55	53.68	0	40209	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	3983	8.11	1.13	12	1.46	1796.00	12933.00	16900	20230705	-13.85	7360	20220930	97.83	16900	-13.85	20230705	7700	89.09	20230103	16900	-13.85	20230705	7360	97.83	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
101	20230713	130605	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14740	90	2	0.61	5137270080	348040	38.07	14680	14930	14430	19040	10260	14650	14761.06	53.68	0	53234	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	4032	8.21	1.14	12	1.27	1796.00	12933.00	16900	20230705	-12.78	7360	20220930	100.27	16900	-12.78	20230705	7700	91.43	20230103	16900	-12.78	20230705	7360	100.27	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
102	20230713	120600	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14870	220	2	1.50	4545692990	308034	33.69	14680	14930	14430	19040	10260	14650	14757.65	53.68	0	49593	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	4068	8.28	1.15	12	1.13	1796.00	12933.00	16900	20230705	-12.01	7360	20220930	102.04	16900	-12.01	20230705	7700	93.12	20230103	16900	-12.01	20230705	7360	102.04	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
103	20230713	110605	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14830	180	2	1.23	3564234930	241923	26.46	14680	14900	14430	19040	10260	14650	14733.46	53.68	0	27078	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	4057	8.26	1.15	12	0.88	1796.00	12933.00	16900	20230705	-12.25	7360	20220930	101.49	16900	-12.25	20230705	7700	92.60	20230103	16900	-12.25	20230705	7360	101.49	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
104	20230713	100602	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14800	150	2	1.02	2561097700	174304	19.07	14680	14860	14430	19040	10260	14650	14693.66	53.68	0	17487	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	4049	8.24	1.14	12	0.64	1796.00	12933.00	16900	20230705	-12.43	7360	20220930	101.09	16900	-12.43	20230705	7700	92.21	20230103	16900	-12.43	20230705	7360	101.09	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
105	20230713	090534	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14450	-200	5	-1.37	839290050	57267	6.26	14680	14810	14430	19040	10260	14650	14655.89	53.68	0	852	15676	15162	14796	14282	13916	14980	14100	137	4390	500	10540	10	1	27355975	3953	8.05	1.12	12	0.21	1796.00	12933.00	16900	20230705	-14.50	7360	20220930	96.33	16900	-14.50	20230705	7700	87.66	20230103	16900	-14.50	20230705	7360	96.33	20220930	3.98	N	077500	500	136 억	14685458	N	N	661	N	N
106	20230712	160601	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14650	-580	5	-3.81	13448146230	909480	203.56	15110	15310	14430	19790	10670	15230	14786.81	53.27	0	109384	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	4008	8.16	1.13	12	3.32	1796.00	12933.00	16900	20230705	-13.31	7360	20220930	99.05	16900	-13.31	20230705	7700	90.26	20230103	16900	-13.31	20230705	7360	99.05	20220930	3.99	N	077500	500	136 억	14571807	N	N	661	N	N
107	20230712	150556	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14490	-740	5	-4.86	12695703270	857952	192.03	15110	15310	14430	19790	10670	15230	14797.57	53.27	0	99122	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	3964	8.07	1.12	12	3.14	1796.00	12933.00	16900	20230705	-14.26	7360	20220930	96.88	16900	-14.26	20230705	7700	88.18	20230103	16900	-14.26	20230705	7360	96.88	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
108	20230712	140555	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14620	-610	5	-4.01	10497755510	706406	158.11	15110	15310	14610	19790	10670	15230	14860.68	53.27	0	74646	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	3999	8.14	1.13	12	2.58	1796.00	12933.00	16900	20230705	-13.49	7360	20220930	98.64	16900	-13.49	20230705	7700	89.87	20230103	16900	-13.49	20230705	7360	98.64	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
109	20230712	130558	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14650	-580	5	-3.81	9551462940	641882	143.67	15110	15310	14620	19790	10670	15230	14880.28	53.27	0	76065	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	4008	8.16	1.13	12	2.35	1796.00	12933.00	16900	20230705	-13.31	7360	20220930	99.05	16900	-13.31	20230705	7700	90.26	20230103	16900	-13.31	20230705	7360	99.05	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
110	20230712	120558	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14640	-590	5	-3.87	8920024090	598816	134.03	15110	15310	14620	19790	10670	15230	14895.97	53.27	0	68170	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	4005	8.15	1.13	12	2.19	1796.00	12933.00	16900	20230705	-13.37	7360	20220930	98.91	16900	-13.37	20230705	7700	90.13	20230103	16900	-13.37	20230705	7360	98.91	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
111	20230712	110557	00	50.00	KOSPI		유통업	N	N	N	N	50	N	14810	-420	5	-2.76	7303710930	488783	109.40	15110	15310	14640	19790	10670	15230	14942.51	53.27	0	55946	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	4051	8.25	1.15	12	1.79	1796.00	12933.00	16900	20230705	-12.37	7360	20220930	101.22	16900	-12.37	20230705	7700	92.34	20230103	16900	-12.37	20230705	7360	101.22	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
112	20230712	100600	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15000	-230	5	-1.51	6107658990	408174	91.36	15110	15310	14640	19790	10670	15230	14963.22	53.27	0	63844	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	4103	8.35	1.16	12	1.49	1796.00	12933.00	16900	20230705	-11.24	7360	20220930	103.80	16900	-11.24	20230705	7700	94.81	20230103	16900	-11.24	20230705	7360	103.80	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
113	20230712	090559	00	50.00	KOSPI		유통업	N	N	N	N	50	N	15280	50	2	0.33	836242840	54958	12.30	15110	15310	15110	19790	10670	15230	15215.98	53.27	0	13619	16223	15726	15383	14886	14543	15555	14715	137	4560	500	10960	10	1	27355975	4180	8.51	1.18	12	0.20	1796.00	12933.00	16900	20230705	-9.59	7360	20220930	107.61	16900	-9.59	20230705	7700	98.44	20230103	16900	-9.59	20230705	7360	107.61	20220930	3.99	N	077500	500	136 억	14571807	N	N	61	N	N
114	20230711	160550	59	100.00	KOSPI		유통업	N	N	N	N		N	15230	-470	5	-2.99	6543102250	426379	131.13	15830	15880	15040	20400	10990	15700	15346.41	53.27	0	842	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4166	8.48	1.18	12	1.56	1796.00	12933.00	16900	20230705	-9.88	7360	20220930	106.93	16900	-9.88	20230705	7700	97.79	20230103	16900	-9.88	20230705	7360	106.93	20220930	3.97	N	077500	500	136 억	14571183	N	N	61	N	Y
115	20230711	150551	59	100.00	KOSPI		유통업	N	N	N	N		N	15140	-560	5	-3.57	6016098560	391776	120.49	15830	15880	15040	20400	10990	15700	15355.95	53.27	0	828	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4142	8.43	1.17	12	1.43	1796.00	12933.00	16900	20230705	-10.41	7360	20220930	105.71	16900	-10.41	20230705	7700	96.62	20230103	16900	-10.41	20230705	7360	105.71	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
116	20230711	140547	59	100.00	KOSPI		유통업	N	N	N	N		N	15170	-530	5	-3.38	4992989350	324262	99.72	15830	15880	15040	20400	10990	15700	15398.00	53.27	0	825	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4150	8.45	1.17	12	1.19	1796.00	12933.00	16900	20230705	-10.24	7360	20220930	106.11	16900	-10.24	20230705	7700	97.01	20230103	16900	-10.24	20230705	7360	106.11	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
117	20230711	130539	59	100.00	KOSPI		유통업	N	N	N	N		N	15150	-550	5	-3.50	4101225330	265194	81.56	15830	15880	15150	20400	10990	15700	15464.99	53.27	0	491	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4144	8.44	1.17	12	0.97	1796.00	12933.00	16900	20230705	-10.36	7360	20220930	105.84	16900	-10.36	20230705	7700	96.75	20230103	16900	-10.36	20230705	7360	105.84	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
118	20230711	120554	59	100.00	KOSPI		유통업	N	N	N	N		N	15250	-450	5	-2.87	3237548030	208281	64.05	15830	15880	15250	20400	10990	15700	15544.12	53.27	0	276	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4172	8.49	1.18	12	0.76	1796.00	12933.00	16900	20230705	-9.76	7360	20220930	107.20	16900	-9.76	20230705	7700	98.05	20230103	16900	-9.76	20230705	7360	107.20	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
119	20230711	110555	59	100.00	KOSPI		유통업	N	N	N	N		N	15400	-300	5	-1.91	2502459980	160360	49.32	15830	15880	15400	20400	10990	15700	15605.25	53.27	0	-71	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4213	8.57	1.19	12	0.59	1796.00	12933.00	16900	20230705	-8.88	7360	20220930	109.24	16900	-8.88	20230705	7700	100.00	20230103	16900	-8.88	20230705	7360	109.24	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
120	20230711	100554	59	100.00	KOSPI		유통업	N	N	N	N		N	15640	-60	5	-0.38	1331770330	84494	25.99	15830	15880	15640	20400	10990	15700	15761.73	53.27	0	-306	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4278	8.71	1.21	12	0.31	1796.00	12933.00	16900	20230705	-7.46	7360	20220930	112.50	16900	-7.46	20230705	7700	103.12	20230103	16900	-7.46	20230705	7360	112.50	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
121	20230711	090553	59	100.00	KOSPI		유통업	N	N	N	N		N	15830	130	2	0.83	238793730	15085	4.64	15830	15830	15830	20400	10990	15700	15830.00	53.27	0	-145	15933	15816	15653	15536	15373	15840	15560	137	4705	500	11300	10	1	27355975	4330	8.81	1.22	12	0.06	1796.00	12933.00	16900	20230705	-6.33	7360	20220930	115.08	16900	-6.33	20230705	7700	105.58	20230103	16900	-6.33	20230705	7360	115.08	20220930	3.97	N	077500	500	136 억	14571183	N	N	232	N	Y
122	20230710	160549	59	100.00	KOSPI		유통업	N	N	N	N		N	15700	200	2	1.29	4980235510	317933	63.32	15700	15770	15490	20150	10850	15500	15664.72	53.26	0	2888	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4295	8.74	1.21	12	1.16	1796.00	12933.00	16900	20230705	-7.10	7360	20220930	113.32	16900	-7.10	20230705	7700	103.90	20230103	16900	-7.10	20230705	7360	113.32	20220930	3.85	N	077500	500	136 억	14568800	N	N	232	N	Y
123	20230710	150549	59	100.00	KOSPI		유통업	N	N	N	N		N	15700	200	2	1.29	4501746610	287456	57.25	15700	15770	15490	20150	10850	15500	15661.54	53.26	0	1797	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4295	8.74	1.21	12	1.05	1796.00	12933.00	16900	20230705	-7.10	7360	20220930	113.32	16900	-7.10	20230705	7700	103.90	20230103	16900	-7.10	20230705	7360	113.32	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
124	20230710	140543	59	100.00	KOSPI		유통업	N	N	N	N		N	15750	250	2	1.61	4078631280	260524	51.89	15700	15770	15490	20150	10850	15500	15656.45	53.26	0	1601	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4309	8.77	1.22	12	0.95	1796.00	12933.00	16900	20230705	-6.80	7360	20220930	113.99	16900	-6.80	20230705	7700	104.55	20230103	16900	-6.80	20230705	7360	113.99	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
125	20230710	130539	59	100.00	KOSPI		유통업	N	N	N	N		N	15700	200	2	1.29	3413162370	218307	43.48	15700	15700	15490	20150	10850	15500	15635.68	53.26	0	1503	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4295	8.74	1.21	12	0.80	1796.00	12933.00	16900	20230705	-7.10	7360	20220930	113.32	16900	-7.10	20230705	7700	103.90	20230103	16900	-7.10	20230705	7360	113.32	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
126	20230710	120550	59	100.00	KOSPI		유통업	N	N	N	N		N	15660	160	2	1.03	2656052270	170052	33.87	15700	15700	15490	20150	10850	15500	15620.19	53.26	0	1344	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4284	8.72	1.21	12	0.62	1796.00	12933.00	16900	20230705	-7.34	7360	20220930	112.77	16900	-7.34	20230705	7700	103.38	20230103	16900	-7.34	20230705	7360	112.77	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
127	20230710	110550	59	100.00	KOSPI		유통업	N	N	N	N		N	15650	150	2	0.97	2170244940	139017	27.69	15700	15700	15490	20150	10850	15500	15612.66	53.26	0	716	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4281	8.71	1.21	12	0.51	1796.00	12933.00	16900	20230705	-7.40	7360	20220930	112.64	16900	-7.40	20230705	7700	103.25	20230103	16900	-7.40	20230705	7360	112.64	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
128	20230710	100550	59	100.00	KOSPI		유통업	N	N	N	N		N	15490	-10	5	-0.06	1462196650	93792	18.68	15700	15700	15490	20150	10850	15500	15591.33	53.26	0	119	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4237	8.62	1.20	12	0.34	1796.00	12933.00	16900	20230705	-8.34	7360	20220930	110.46	16900	-8.34	20230705	7700	101.17	20230103	16900	-8.34	20230705	7360	110.46	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
129	20230710	090544	59	100.00	KOSPI		유통업	N	N	N	N		N	15700	200	2	1.29	453050100	28877	5.75	15700	15700	15700	20150	10850	15500	15700.00	53.26	0	7	15846	15672	15446	15272	15046	15760	15360	137	4650	500	11160	10	1	27355975	4295	8.74	1.21	12	0.11	1796.00	12933.00	16900	20230705	-7.10	7360	20220930	113.32	16900	-7.10	20230705	7700	103.90	20230103	16900	-7.10	20230705	7360	113.32	20220930	3.85	N	077500	500	136 억	14568800	N	N	16	N	Y
130	20230707	160541	59	100.00	KOSPI		유통업	N	N	N	N		N	15500	140	2	0.91	7288629820	470291	54.04	15220	15620	15220	19960	10760	15360	15498.45	53.38	0	-14615	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4240	8.63	1.20	12	1.72	1796.00	12933.00	16900	20230705	-8.28	7360	20220930	110.60	16900	-8.28	20230705	7700	101.30	20230103	16900	-8.28	20230705	7360	110.60	20220930	3.29	N	077500	500	136 억	14601290	N	N	16	N	Y
131	20230707	150544	59	100.00	KOSPI		유통업	N	N	N	N		N	15450	90	2	0.59	6526618820	421129	48.39	15220	15620	15220	19960	10760	15360	15498.31	53.38	0	-21078	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4226	8.60	1.19	12	1.54	1796.00	12933.00	16900	20230705	-8.58	7360	20220930	109.92	16900	-8.58	20230705	7700	100.65	20230103	16900	-8.58	20230705	7360	109.92	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
132	20230707	140553	59	100.00	KOSPI		유통업	N	N	N	N		N	15540	180	2	1.17	5778205920	372730	42.83	15220	15620	15220	19960	10760	15360	15502.86	53.38	0	-18655	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4251	8.65	1.20	12	1.36	1796.00	12933.00	16900	20230705	-8.05	7360	20220930	111.14	16900	-8.05	20230705	7700	101.82	20230103	16900	-8.05	20230705	7360	111.14	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
133	20230707	130548	59	100.00	KOSPI		유통업	N	N	N	N		N	15590	230	2	1.50	5043039500	325522	37.41	15220	15620	15220	19960	10760	15360	15492.66	53.38	0	-16458	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4265	8.68	1.21	12	1.19	1796.00	12933.00	16900	20230705	-7.75	7360	20220930	111.82	16900	-7.75	20230705	7700	102.47	20230103	16900	-7.75	20230705	7360	111.82	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
134	20230707	120549	59	100.00	KOSPI		유통업	N	N	N	N		N	15450	90	2	0.59	3979996300	257217	29.56	15220	15620	15220	19960	10760	15360	15473.84	53.38	0	-14195	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4226	8.60	1.19	12	0.94	1796.00	12933.00	16900	20230705	-8.58	7360	20220930	109.92	16900	-8.58	20230705	7700	100.65	20230103	16900	-8.58	20230705	7360	109.92	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
135	20230707	110549	59	100.00	KOSPI		유통업	N	N	N	N		N	15380	20	2	0.13	3222312850	208176	23.92	15220	15620	15220	19960	10760	15360	15479.49	53.38	0	-2200	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4207	8.56	1.19	12	0.76	1796.00	12933.00	16900	20230705	-8.99	7360	20220930	108.97	16900	-8.99	20230705	7700	99.74	20230103	16900	-8.99	20230705	7360	108.97	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
136	20230707	100544	59	100.00	KOSPI		유통업	N	N	N	N		N	15620	260	2	1.69	2246384480	145174	16.68	15220	15620	15220	19960	10760	15360	15474.70	53.38	0	134	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4273	8.70	1.21	12	0.53	1796.00	12933.00	16900	20230705	-7.57	7360	20220930	112.23	16900	-7.57	20230705	7700	102.86	20230103	16900	-7.57	20230705	7360	112.23	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
137	20230707	090543	59	100.00	KOSPI		유통업	N	N	N	N		N	15220	-140	5	-0.91	346974000	22786	2.62	15220	15220	15220	19960	10760	15360	15220.00	53.38	0	2350	15833	15596	15253	15016	14673	15715	15135	137	4600	500	11050	10	1	27355975	4164	8.47	1.18	12	0.08	1796.00	12933.00	16900	20230705	-9.94	7360	20220930	106.79	16900	-9.94	20230705	7700	97.66	20230103	16900	-9.94	20230705	7360	106.79	20220930	3.29	N	077500	500	136 억	14601290	N	N	3	N	Y
138	20230706	160544	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15360	60	2	0.39	12861964330	845764	14.30	15110	15490	14910	19890	10710	15300	15206.34	53.31	0	21761	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4202	8.55	1.19	12	3.09	1796.00	12933.00	16900	20230705	-9.11	7360	20220930	108.70	16900	-9.11	20230705	7700	99.48	20230103	16900	-9.11	20230705	7360	108.70	20220930	3.41	N	077500	500	136 억	14583298	N	N	3	N	N
139	20230706	150545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15210	-90	5	-0.59	11865068700	780697	13.20	15110	15490	14910	19890	10710	15300	15197.92	53.31	0	25365	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4161	8.47	1.18	12	2.85	1796.00	12933.00	16900	20230705	-10.00	7360	20220930	106.66	16900	-10.00	20230705	7700	97.53	20230103	16900	-10.00	20230705	7360	106.66	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
140	20230706	140545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15290	-10	5	-0.07	10430899850	686739	11.61	15110	15490	14910	19890	10710	15300	15188.87	53.31	0	29334	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4183	8.51	1.18	12	2.51	1796.00	12933.00	16900	20230705	-9.53	7360	20220930	107.74	16900	-9.53	20230705	7700	98.57	20230103	16900	-9.53	20230705	7360	107.74	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
141	20230706	130545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15120	-180	5	-1.18	9248272930	608646	10.29	15110	15490	14910	19890	10710	15300	15194.66	53.31	0	27010	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4136	8.42	1.17	12	2.22	1796.00	12933.00	16900	20230705	-10.53	7360	20220930	105.43	16900	-10.53	20230705	7700	96.36	20230103	16900	-10.53	20230705	7360	105.43	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
142	20230706	120542	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15280	-20	5	-0.13	7990817450	525974	8.89	15110	15490	14910	19890	10710	15300	15192.22	53.31	0	29819	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4180	8.51	1.18	12	1.92	1796.00	12933.00	16900	20230705	-9.59	7360	20220930	107.61	16900	-9.59	20230705	7700	98.44	20230103	16900	-9.59	20230705	7360	107.61	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
143	20230706	110548	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15370	70	2	0.46	7003230610	461482	7.80	15110	15490	14910	19890	10710	15300	15175.26	53.31	0	33340	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4205	8.56	1.19	12	1.69	1796.00	12933.00	16900	20230705	-9.05	7360	20220930	108.83	16900	-9.05	20230705	7700	99.61	20230103	16900	-9.05	20230705	7360	108.83	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
144	20230706	100543	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15250	-50	5	-0.33	5725567730	377868	6.39	15110	15490	14910	19890	10710	15300	15151.92	53.31	0	31232	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4172	8.49	1.18	12	1.38	1796.00	12933.00	16900	20230705	-9.76	7360	20220930	107.20	16900	-9.76	20230705	7700	98.05	20230103	16900	-9.76	20230705	7360	107.20	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
145	20230706	090544	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15070	-230	5	-1.50	1601176330	106420	1.80	15110	15140	14910	19890	10710	15300	15043.50	53.31	0	9273	17660	16480	15720	14540	13780	16100	14160	137	4590	500	11010	10	1	27355975	4123	8.39	1.17	12	0.39	1796.00	12933.00	16900	20230705	-10.83	7360	20220930	104.76	16900	-10.83	20230705	7700	95.71	20230103	16900	-10.83	20230705	7360	104.76	20220930	3.41	N	077500	500	136 억	14583298	N	N	197	N	N
146	20230705	160541	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15300	790	2	5.44	93290404530	5849289	61.45	16140	16900	14960	18860	10160	14510	15949.33	53.95	0	-201324	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4185	8.52	1.18	12	21.38	1796.00	12933.00	16900	20230705	-9.47	7360	20220930	107.88	16900	-9.47	20230705	7700	98.70	20230103	16900	-9.47	20230705	7360	107.88	20220930	3.22	N	077500	500	136 억	14758451	N	N	197	N	N
147	20230705	150540	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15390	880	2	6.06	91533836050	5734592	60.25	16140	16900	14960	18860	10160	14510	15961.72	53.95	0	-220051	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4210	8.57	1.19	12	20.96	1796.00	12933.00	16900	20230705	-8.93	7360	20220930	109.10	16900	-8.93	20230705	7700	99.87	20230103	16900	-8.93	20230705	7360	109.10	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
148	20230705	140534	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15400	890	2	6.13	89093034510	5575556	58.58	16140	16900	14960	18860	10160	14510	15979.24	53.95	0	-252286	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4213	8.57	1.19	12	20.38	1796.00	12933.00	16900	20230705	-8.88	7360	20220930	109.24	16900	-8.88	20230705	7700	100.00	20230103	16900	-8.88	20230705	7360	109.24	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
149	20230705	130536	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15220	710	2	4.89	85628898780	5349930	56.21	16140	16900	14960	18860	10160	14510	16005.63	53.95	0	-289471	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4164	8.47	1.18	12	19.56	1796.00	12933.00	16900	20230705	-9.94	7360	20220930	106.79	16900	-9.94	20230705	7700	97.66	20230103	16900	-9.94	20230705	7360	106.79	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
150	20230705	120534	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15330	820	2	5.65	83084179810	5182932	54.45	16140	16900	14960	18860	10160	14510	16030.37	53.95	0	-283564	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4194	8.54	1.19	12	18.95	1796.00	12933.00	16900	20230705	-9.29	7360	20220930	108.29	16900	-9.29	20230705	7700	99.09	20230103	16900	-9.29	20230705	7360	108.29	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
151	20230705	110540	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15110	600	2	4.14	78631077430	4888704	51.36	16140	16900	15110	18860	10160	14510	16084.26	53.95	0	-300971	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4133	8.41	1.17	12	17.87	1796.00	12933.00	16900	20230705	-10.59	7360	20220930	105.30	16900	-10.59	20230705	7700	96.23	20230103	16900	-10.59	20230705	7360	105.30	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
152	20230705	100537	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	15260	750	2	5.17	70832110620	4380751	46.02	16140	16900	15200	18860	10160	14510	16168.97	53.95	0	-234995	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4175	8.50	1.18	12	16.01	1796.00	12933.00	16900	20230705	-9.70	7360	20220930	107.34	16900	-9.70	20230705	7700	98.18	20230103	16900	-9.70	20230705	7360	107.34	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
153	20230705	090535	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	16770	2260	2	15.58	25142782750	1550697	16.29	16140	16770	15510	18860	10160	14510	16213.95	53.95	0	-75793	16996	15752	14176	12932	11356	16375	13555	137	4350	500	10440	10	1	27355975	4588	9.34	1.30	12	5.67	1796.00	12933.00	16770	20230705	0.00	7360	20220930	127.85	16770	0.00	20230705	7700	117.79	20230103	16770	0.00	20230705	7360	127.85	20220930	3.22	N	077500	500	136 억	14758451	N	N	18	N	N
154	20230704	160533	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	14510	2260	2	18.45	129905273750	9145237	2547.20	12610	15420	12600	15920	8580	12250	14204.51	53.71	0	60016	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3969	8.08	1.12	12	33.43	1796.00	12933.00	15420	20230704	-5.90	7360	20220930	97.15	15420	-5.90	20230704	7700	88.44	20230103	15420	-5.90	20230704	7360	97.15	20220930	2.72	N	077500	500	136 억	14693056	N	N	18	N	N
155	20230704	150527	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	14280	2030	2	16.57	125050498100	8809791	2453.77	12610	15420	12600	15920	8580	12250	14194.49	53.71	0	4031	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3906	7.95	1.10	12	32.20	1796.00	12933.00	15420	20230704	-7.39	7360	20220930	94.02	15420	-7.39	20230704	7700	85.45	20230103	15420	-7.39	20230704	7360	94.02	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
156	20230704	140532	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	14210	1960	2	16.00	110739906920	7821913	2178.62	12610	15420	12600	15920	8580	12250	14157.65	53.71	0	-28935	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3887	7.91	1.10	12	28.59	1796.00	12933.00	15420	20230704	-7.85	7360	20220930	93.07	15420	-7.85	20230704	7700	84.55	20230103	15420	-7.85	20230704	7360	93.07	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
157	20230704	130524	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	13910	1660	2	13.55	99805355400	7052474	1964.31	12610	15420	12600	15920	8580	12250	14151.82	53.71	0	-5581	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3805	7.74	1.08	12	25.78	1796.00	12933.00	15420	20230704	-9.79	7360	20220930	88.99	15420	-9.79	20230704	7700	80.65	20230103	15420	-9.79	20230704	7360	88.99	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
158	20230704	120529	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	14170	1920	2	15.67	90707063840	6396440	1781.58	12610	15420	12600	15920	8580	12250	14180.87	53.71	0	-20618	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3876	7.89	1.10	12	23.38	1796.00	12933.00	15420	20230704	-8.11	7360	20220930	92.53	15420	-8.11	20230704	7700	84.03	20230103	15420	-8.11	20230704	7360	92.53	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
159	20230704	110525	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	14510	2260	2	18.45	68619556490	4886614	1361.06	12610	15420	12600	15920	8580	12250	14042.35	53.71	0	67716	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3969	8.08	1.12	12	17.86	1796.00	12933.00	15420	20230704	-5.90	7360	20220930	97.15	15420	-5.90	20230704	7700	88.44	20230103	15420	-5.90	20230704	7360	97.15	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
160	20230704	100524	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	13520	1270	2	10.37	25486005040	1910824	532.22	12610	14010	12600	15920	8580	12250	13337.70	53.71	0	69074	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3699	7.53	1.05	12	6.99	1796.00	12933.00	14010	20230704	-3.50	7360	20220930	83.70	14010	-3.50	20230704	7700	75.58	20230103	14010	-3.50	20230704	7360	83.70	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
161	20230704	090523	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	13440	1190	2	9.71	9087658610	676044	188.30	12610	14010	12600	15920	8580	12250	13442.41	53.71	0	-35449	12730	12490	12160	11920	11590	12610	12040	137	3670	500	8820	10	1	27355975	3677	7.48	1.04	12	2.47	1796.00	12933.00	14010	20230704	-4.07	7360	20220930	82.61	14010	-4.07	20230704	7700	74.55	20230103	14010	-4.07	20230704	7360	82.61	20220930	2.72	N	077500	500	136 억	14693056	N	N	567	N	N
162	20230703	160516	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	12250	120	2	0.99	4242571920	349085	49.50	12200	12400	11830	15760	8500	12130	12153.36	53.72	0	4845	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3351	6.82	0.95	12	1.28	1796.00	12933.00	12400	20230703	-1.21	7360	20220930	66.44	12400	-1.21	20230703	7700	59.09	20230103	12400	-1.21	20230703	7360	66.44	20220930	2.79	N	077500	500	136 억	14696730	N	N	567	N	N
163	20230703	150522	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	12240	110	2	0.91	3927159760	323315	45.84	12200	12400	11830	15760	8500	12130	12146.54	53.72	0	6396	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3348	6.82	0.95	12	1.18	1796.00	12933.00	12400	20230703	-1.29	7360	20220930	66.30	12400	-1.29	20230703	7700	58.96	20230103	12400	-1.29	20230703	7360	66.30	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N
164	20230703	140522	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	12190	60	2	0.49	3548721220	292374	41.46	12200	12400	11830	15760	8500	12130	12137.61	53.72	0	-6147	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3335	6.79	0.94	12	1.07	1796.00	12933.00	12400	20230703	-1.69	7360	20220930	65.62	12400	-1.69	20230703	7700	58.31	20230103	12400	-1.69	20230703	7360	65.62	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N
165	20230703	130519	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	12210	80	2	0.66	3122322770	257311	36.49	12200	12400	11830	15760	8500	12130	12134.43	53.72	0	-2454	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3340	6.80	0.94	12	0.94	1796.00	12933.00	12400	20230703	-1.53	7360	20220930	65.90	12400	-1.53	20230703	7700	58.57	20230103	12400	-1.53	20230703	7360	65.90	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N
166	20230703	120524	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	12350	220	2	1.81	2960526800	244062	34.61	12200	12400	11830	15760	8500	12130	12130.22	53.72	0	-470	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3378	6.88	0.95	12	0.89	1796.00	12933.00	12400	20230703	-0.40	7360	20220930	67.80	12400	-0.40	20230703	7700	60.39	20230103	12400	-0.40	20230703	7360	67.80	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N
167	20230703	110519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	40	2	0.33	1845594600	153089	21.71	12200	12230	11830	15760	8500	12130	12055.70	53.72	0	-11480	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3329	6.78	0.94	12	0.56	1796.00	12933.00	12310	20230328	-1.14	7360	20220930	65.35	12310	-1.14	20230328	7700	58.05	20230103	12310	-1.14	20230328	7360	65.35	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N
168	20230703	100512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12100	-30	5	-0.25	1067027880	87987	12.48	12200	12230	12020	15760	8500	12130	12127.11	53.72	0	-22416	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3310	6.74	0.94	12	0.32	1796.00	12933.00	12310	20230328	-1.71	7360	20220930	64.40	12310	-1.71	20230328	7700	57.14	20230103	12310	-1.71	20230328	7360	64.40	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N
169	20230703	090516	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12170	40	2	0.33	331928730	27240	3.86	12200	12230	12130	15760	8500	12130	12185.35	53.72	0	-11419	12676	12402	12016	11742	11356	12540	11880	137	3630	500	8730	10	1	27355975	3329	6.78	0.94	12	0.10	1796.00	12933.00	12310	20230328	-1.14	7360	20220930	65.35	12310	-1.14	20230328	7700	58.05	20230103	12310	-1.14	20230328	7360	65.35	20220930	2.79	N	077500	500	136 억	14696730	N	N	510	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History