KissMeData/077500/price/prices-20230801.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160642	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16360	320	2	2.00	4263824600	262976	87.66	16220	16370	16030	20850	11230	16040	16213.22	56.20	65414	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4281	9.11	1.26	12	1.00	1796.00	12933.00	17800	20230731	-8.09	7360	20220930	122.28	17800	-8.09	20230731	7700	112.47	20230103	17800	-8.09	20230731	7360	122.28	20220930	3.51	N	077500	500	136 억	14705762	N	N	226	N	N
3	20230831	150824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16280	240	2	1.50	3749915760	231517	77.17	16220	16370	16030	20850	11230	16040	16197.15	56.20	57346	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4260	9.06	1.26	12	0.88	1796.00	12933.00	17800	20230731	-8.54	7360	20220930	121.20	17800	-8.54	20230731	7700	111.43	20230103	17800	-8.54	20230731	7360	121.20	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
4	20230831	140912	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16160	120	2	0.75	2796573670	172808	57.60	16220	16370	16030	20850	11230	16040	16183.13	56.20	41556	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4229	9.00	1.25	12	0.66	1796.00	12933.00	17800	20230731	-9.21	7360	20220930	119.57	17800	-9.21	20230731	7700	109.87	20230103	17800	-9.21	20230731	7360	119.57	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
5	20230831	130844	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16110	70	2	0.44	2256329180	139403	46.47	16220	16370	16030	20850	11230	16040	16185.66	56.20	28653	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4216	8.97	1.25	12	0.53	1796.00	12933.00	17800	20230731	-9.49	7360	20220930	118.89	17800	-9.49	20230731	7700	109.22	20230103	17800	-9.49	20230731	7360	118.89	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
6	20230831	120903	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	90	2	0.56	1977757920	122101	40.70	16220	16370	16030	20850	11230	16040	16197.72	56.20	20068	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4221	8.98	1.25	12	0.47	1796.00	12933.00	17800	20230731	-9.38	7360	20220930	119.16	17800	-9.38	20230731	7700	109.48	20230103	17800	-9.38	20230731	7360	119.16	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
7	20230831	111238	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16190	150	2	0.94	1717893640	105981	35.33	16220	16370	16030	20850	11230	16040	16209.45	56.20	14152	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4237	9.01	1.25	12	0.41	1796.00	12933.00	17800	20230731	-9.04	7360	20220930	119.97	17800	-9.04	20230731	7700	110.26	20230103	17800	-9.04	20230731	7360	119.97	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
8	20230831	100944	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	90	2	0.56	1470006730	90635	30.21	16220	16370	16030	20850	11230	16040	16218.97	56.20	11688	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4221	8.98	1.25	12	0.35	1796.00	12933.00	17800	20230731	-9.38	7360	20220930	119.16	17800	-9.38	20230731	7700	109.48	20230103	17800	-9.38	20230731	7360	119.16	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
9	20230831	090824	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16150	110	2	0.69	245702640	15193	5.06	16220	16230	16060	20850	11230	16040	16172.10	56.20	-4927	16506	16272	16056	15822	15606	16165	15715	137	4810	500	11540	10	1	26167938	4226	8.99	1.25	12	0.06	1796.00	12933.00	17800	20230731	-9.27	7360	20220930	119.43	17800	-9.27	20230731	7700	109.74	20230103	17800	-9.27	20230731	7360	119.43	20220930	3.51	N	077500	500	136 억	14705762	N	N	41	N	N
10	20230830	160647	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16040	200	2	1.26	4801655530	299127	161.31	16080	16290	15840	20550	11090	15840	16052.24	55.93	72869	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4197	8.93	1.24	12	1.14	1796.00	12933.00	17800	20230731	-9.89	7360	20220930	117.93	17800	-9.89	20230731	7700	108.31	20230103	17800	-9.89	20230731	7360	117.93	20220930	3.57	N	077500	500	136 억	14634781	N	N	41	N	N
11	20230830	150805	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16000	160	2	1.01	4687535520	292004	157.47	16080	16290	15840	20550	11090	15840	16052.98	55.93	71562	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4187	8.91	1.24	12	1.12	1796.00	12933.00	17800	20230731	-10.11	7360	20220930	117.39	17800	-10.11	20230731	7700	107.79	20230103	17800	-10.11	20230731	7360	117.39	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
12	20230830	140843	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16100	260	2	1.64	4348256940	270895	146.08	16080	16290	15840	20550	11090	15840	16051.45	55.93	68454	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4213	8.96	1.24	12	1.04	1796.00	12933.00	17800	20230731	-9.55	7360	20220930	118.75	17800	-9.55	20230731	7700	109.09	20230103	17800	-9.55	20230731	7360	118.75	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
13	20230830	130832	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15910	70	2	0.44	3947743890	245902	132.60	16080	16290	15840	20550	11090	15840	16054.13	55.93	66718	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4163	8.86	1.23	12	0.94	1796.00	12933.00	17800	20230731	-10.62	7360	20220930	116.17	17800	-10.62	20230731	7700	106.62	20230103	17800	-10.62	20230731	7360	116.17	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
14	20230830	120845	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15940	100	2	0.63	3830661360	238533	128.63	16080	16290	15840	20550	11090	15840	16059.25	55.93	66609	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4171	8.88	1.23	12	0.91	1796.00	12933.00	17800	20230731	-10.45	7360	20220930	116.58	17800	-10.45	20230731	7700	107.01	20230103	17800	-10.45	20230731	7360	116.58	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
15	20230830	111231	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15900	60	2	0.38	3208093780	199300	107.47	16080	16290	15880	20550	11090	15840	16096.81	55.93	62987	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4161	8.85	1.23	12	0.76	1796.00	12933.00	17800	20230731	-10.67	7360	20220930	116.03	17800	-10.67	20230731	7700	106.49	20230103	17800	-10.67	20230731	7360	116.03	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
16	20230830	100909	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	290	2	1.83	2482611190	153861	82.97	16080	16290	15940	20550	11090	15840	16135.42	55.93	52454	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4221	8.98	1.25	12	0.59	1796.00	12933.00	17800	20230731	-9.38	7360	20220930	119.16	17800	-9.38	20230731	7700	109.48	20230103	17800	-9.38	20230731	7360	119.16	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
17	20230830	090811	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16050	210	2	1.33	847619650	52500	28.31	16080	16240	15940	20550	11090	15840	16145.14	55.93	24822	16286	16062	15676	15452	15066	16175	15565	137	4710	500	11400	10	1	26167938	4200	8.94	1.24	12	0.20	1796.00	12933.00	17800	20230731	-9.83	7360	20220930	118.07	17800	-9.83	20230731	7700	108.44	20230103	17800	-9.83	20230731	7360	118.07	20220930	3.57	N	077500	500	136 억	14634781	N	N	44	N	N
18	20230829	160642	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15840	440	2	2.86	2878258980	183889	78.76	15350	15900	15290	20000	10780	15400	15651.62	55.70	57932	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4145	8.82	1.22	12	0.70	1796.00	12933.00	17800	20230731	-11.01	7360	20220930	115.22	17800	-11.01	20230731	7700	105.71	20230103	17800	-11.01	20230731	7360	115.22	20220930	3.57	N	077500	500	136 억	14575488	N	N	44	N	N
19	20230829	150809	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15800	400	2	2.60	2676178130	171099	73.28	15350	15900	15290	20000	10780	15400	15641.11	55.70	54110	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4135	8.80	1.22	12	0.65	1796.00	12933.00	17800	20230731	-11.24	7360	20220930	114.67	17800	-11.24	20230731	7700	105.19	20230103	17800	-11.24	20230731	7360	114.67	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
20	20230829	140911	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15720	320	2	2.08	2244553620	143718	61.55	15350	15900	15290	20000	10780	15400	15617.76	55.70	45519	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4114	8.75	1.22	12	0.55	1796.00	12933.00	17800	20230731	-11.69	7360	20220930	113.59	17800	-11.69	20230731	7700	104.16	20230103	17800	-11.69	20230731	7360	113.59	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
21	20230829	130831	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15730	330	2	2.14	1982971750	126999	54.39	15350	15900	15290	20000	10780	15400	15614.07	55.70	43185	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4116	8.76	1.22	12	0.49	1796.00	12933.00	17800	20230731	-11.63	7360	20220930	113.72	17800	-11.63	20230731	7700	104.29	20230103	17800	-11.63	20230731	7360	113.72	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
22	20230829	120856	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15850	450	2	2.92	1741225440	111639	47.81	15350	15900	15290	20000	10780	15400	15596.93	55.70	34363	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4148	8.83	1.23	12	0.43	1796.00	12933.00	17800	20230731	-10.96	7360	20220930	115.35	17800	-10.96	20230731	7700	105.84	20230103	17800	-10.96	20230731	7360	115.35	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
23	20230829	111439	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15650	250	2	1.62	1302183440	83918	35.94	15350	15800	15290	20000	10780	15400	15517.33	55.70	25972	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4095	8.71	1.21	12	0.32	1796.00	12933.00	17800	20230731	-12.08	7360	20220930	112.64	17800	-12.08	20230731	7700	103.25	20230103	17800	-12.08	20230731	7360	112.64	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
24	20230829	100941	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15460	60	2	0.39	452676790	29377	12.58	15350	15500	15290	20000	10780	15400	15409.22	55.70	-848	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4046	8.61	1.20	12	0.11	1796.00	12933.00	17800	20230731	-13.15	7360	20220930	110.05	17800	-13.15	20230731	7700	100.78	20230103	17800	-13.15	20230731	7360	110.05	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
25	20230829	090630	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15380	-20	5	-0.13	124701930	8088	3.46	15350	15490	15310	20000	10780	15400	15418.14	55.70	-4362	16560	15980	15590	15010	14620	15785	14815	137	4600	500	11080	10	1	26167938	4025	8.56	1.19	12	0.03	1796.00	12933.00	17800	20230731	-13.60	7360	20220930	108.97	17800	-13.60	20230731	7700	99.74	20230103	17800	-13.60	20230731	7360	108.97	20220930	3.57	N	077500	500	136 억	14575488	N	N	13	N	N
26	20230828	160624	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15400	-410	5	-2.59	3626736360	232900	122.68	15990	16170	15200	20550	11070	15810	15572.08	55.85	-41048	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4030	8.57	1.19	12	0.89	1796.00	12933.00	17800	20230731	-13.48	7360	20220930	109.24	17800	-13.48	20230731	7700	100.00	20230103	17800	-13.48	20230731	7360	109.24	20220930	3.63	N	077500	500	136 억	14615389	N	N	13	N	N
27	20230828	150631	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15420	-390	5	-2.47	3187116840	204345	107.64	15990	16170	15200	20550	11070	15810	15596.74	55.85	-40236	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4035	8.59	1.19	12	0.78	1796.00	12933.00	17800	20230731	-13.37	7360	20220930	109.51	17800	-13.37	20230731	7700	100.26	20230103	17800	-13.37	20230731	7360	109.51	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
28	20230828	140631	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15490	-320	5	-2.02	3021505500	193630	102.00	15990	16170	15200	20550	11070	15810	15604.53	55.85	-37540	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4053	8.62	1.20	12	0.74	1796.00	12933.00	17800	20230731	-12.98	7360	20220930	110.46	17800	-12.98	20230731	7700	101.17	20230103	17800	-12.98	20230731	7360	110.46	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
29	20230828	130636	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15240	-570	5	-3.61	2846036360	182199	95.97	15990	16170	15200	20550	11070	15810	15620.48	55.85	-35214	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	3988	8.49	1.18	12	0.70	1796.00	12933.00	17800	20230731	-14.38	7360	20220930	107.07	17800	-14.38	20230731	7700	97.92	20230103	17800	-14.38	20230731	7360	107.07	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
30	20230828	120630	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15470	-340	5	-2.15	1996242250	126834	66.81	15990	16170	15420	20550	11070	15810	15739.02	55.85	-27054	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4048	8.61	1.20	12	0.48	1796.00	12933.00	17800	20230731	-13.09	7360	20220930	110.19	17800	-13.09	20230731	7700	100.91	20230103	17800	-13.09	20230731	7360	110.19	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
31	20230828	110625	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15540	-270	5	-1.71	1775522380	112589	59.31	15990	16170	15420	20550	11070	15810	15769.95	55.85	-26483	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4066	8.65	1.20	12	0.43	1796.00	12933.00	17800	20230731	-12.70	7360	20220930	111.14	17800	-12.70	20230731	7700	101.82	20230103	17800	-12.70	20230731	7360	111.14	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
32	20230828	100620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15610	-200	5	-1.27	1101580500	69168	36.43	15990	16170	15600	20550	11070	15810	15926.16	55.85	-9521	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4085	8.69	1.21	12	0.26	1796.00	12933.00	17800	20230731	-12.30	7360	20220930	112.09	17800	-12.30	20230731	7700	102.73	20230103	17800	-12.30	20230731	7360	112.09	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
33	20230828	090631	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15920	110	2	0.70	255998860	16112	8.49	15990	16000	15790	20550	11070	15810	15888.71	55.85	-7626	16083	15946	15683	15546	15283	16015	15615	137	4740	500	11380	10	1	26167938	4166	8.86	1.23	12	0.06	1796.00	12933.00	17800	20230731	-10.56	7360	20220930	116.30	17800	-10.56	20230731	7700	106.75	20230103	17800	-10.56	20230731	7360	116.30	20220930	3.63	N	077500	500	136 억	14615389	N	N	20	N	N
34	20230825	160626	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15810	90	2	0.57	2912373130	186152	87.22	15640	15820	15420	20400	11010	15720	15644.79	56.03	-33345	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4137	8.80	1.22	12	0.71	1796.00	12933.00	17800	20230731	-11.18	7360	20220930	114.81	17800	-11.18	20230731	7700	105.32	20230103	17800	-11.18	20230731	7360	114.81	20220930	3.69	N	077500	500	136 억	14662664	N	N	20	N	N
35	20230825	150629	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15750	30	2	0.19	2664270520	170440	79.86	15640	15820	15420	20400	11010	15720	15631.61	56.03	-25981	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4121	8.77	1.22	12	0.65	1796.00	12933.00	17800	20230731	-11.52	7360	20220930	113.99	17800	-11.52	20230731	7700	104.55	20230103	17800	-11.52	20230731	7360	113.99	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
36	20230825	140627	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15700	-20	5	-0.13	2247653410	143945	67.44	15640	15820	15420	20400	11010	15720	15614.52	56.03	-14755	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4108	8.74	1.21	12	0.55	1796.00	12933.00	17800	20230731	-11.80	7360	20220930	113.32	17800	-11.80	20230731	7700	103.90	20230103	17800	-11.80	20230731	7360	113.32	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
37	20230825	130625	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15790	70	2	0.45	2015380190	129177	60.52	15640	15820	15420	20400	11010	15720	15601.51	56.03	-12244	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4132	8.79	1.22	12	0.49	1796.00	12933.00	17800	20230731	-11.29	7360	20220930	114.54	17800	-11.29	20230731	7700	105.06	20230103	17800	-11.29	20230731	7360	114.54	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
38	20230825	120625	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15760	40	2	0.25	1749682500	112320	52.63	15640	15820	15420	20400	11010	15720	15577.40	56.03	-10659	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4124	8.78	1.22	12	0.43	1796.00	12933.00	17800	20230731	-11.46	7360	20220930	114.13	17800	-11.46	20230731	7700	104.68	20230103	17800	-11.46	20230731	7360	114.13	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
39	20230825	110627	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15690	-30	5	-0.19	1338760070	86143	40.36	15640	15800	15420	20400	11010	15720	15540.71	56.03	-14962	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4106	8.74	1.21	12	0.33	1796.00	12933.00	17800	20230731	-11.85	7360	20220930	113.18	17800	-11.85	20230731	7700	103.77	20230103	17800	-11.85	20230731	7360	113.18	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
40	20230825	100627	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15500	-220	5	-1.40	1041402940	67038	31.41	15640	15800	15420	20400	11010	15720	15533.95	56.03	-10907	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4056	8.63	1.20	12	0.26	1796.00	12933.00	17800	20230731	-12.92	7360	20220930	110.60	17800	-12.92	20230731	7700	101.30	20230103	17800	-12.92	20230731	7360	110.60	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
41	20230825	090625	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15500	-220	5	-1.40	316106210	20388	9.55	15640	15640	15420	20400	11010	15720	15502.32	56.03	-3142	16206	15962	15516	15272	14826	16085	15395	137	4680	500	11310	10	1	26167938	4056	8.63	1.20	12	0.08	1796.00	12933.00	17800	20230731	-12.92	7360	20220930	110.60	17800	-12.92	20230731	7700	101.30	20230103	17800	-12.92	20230731	7360	110.60	20220930	3.69	N	077500	500	136 억	14662664	N	N	24	N	N
42	20230824	160621	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15720	650	2	4.31	3244708550	208998	147.19	15070	15760	15070	19590	10550	15070	15524.96	55.88	38885	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4114	8.75	1.22	12	0.80	1796.00	12933.00	17800	20230731	-11.69	7360	20220930	113.59	17800	-11.69	20230731	7700	104.16	20230103	17800	-11.69	20230731	7360	113.59	20220930	3.74	N	077500	500	136 억	14622792	N	N	24	N	N
43	20230824	150619	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15630	560	2	3.72	3100068750	199782	140.70	15070	15760	15070	19590	10550	15070	15517.26	55.88	39552	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4090	8.70	1.21	12	0.76	1796.00	12933.00	17800	20230731	-12.19	7360	20220930	112.36	17800	-12.19	20230731	7700	102.99	20230103	17800	-12.19	20230731	7360	112.36	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
44	20230824	140620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15640	570	2	3.78	2880713330	185772	130.83	15070	15760	15070	19590	10550	15070	15506.71	55.88	45854	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4093	8.71	1.21	12	0.71	1796.00	12933.00	17800	20230731	-12.13	7360	20220930	112.50	17800	-12.13	20230731	7700	103.12	20230103	17800	-12.13	20230731	7360	112.50	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
45	20230824	130626	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15600	530	2	3.52	2721502280	175581	123.65	15070	15760	15070	19590	10550	15070	15499.98	55.88	48596	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4082	8.69	1.21	12	0.67	1796.00	12933.00	17800	20230731	-12.36	7360	20220930	111.96	17800	-12.36	20230731	7700	102.60	20230103	17800	-12.36	20230731	7360	111.96	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
46	20230824	120624	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15550	480	2	3.19	2540015060	163903	115.43	15070	15760	15070	19590	10550	15070	15497.06	55.88	48206	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4069	8.66	1.20	12	0.63	1796.00	12933.00	17800	20230731	-12.64	7360	20220930	111.28	17800	-12.64	20230731	7700	101.95	20230103	17800	-12.64	20230731	7360	111.28	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
47	20230824	110623	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15540	470	2	3.12	2100918330	135651	95.53	15070	15760	15070	19590	10550	15070	15487.67	55.88	45495	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4066	8.65	1.20	12	0.52	1796.00	12933.00	17800	20230731	-12.70	7360	20220930	111.14	17800	-12.70	20230731	7700	101.82	20230103	17800	-12.70	20230731	7360	111.14	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
48	20230824	100621	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15520	450	2	2.99	1141053290	74191	52.25	15070	15520	15070	19590	10550	15070	15379.94	55.88	32165	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	4061	8.64	1.20	12	0.28	1796.00	12933.00	17800	20230731	-12.81	7360	20220930	110.87	17800	-12.81	20230731	7700	101.56	20230103	17800	-12.81	20230731	7360	110.87	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
49	20230824	090622	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15200	130	2	0.86	25922410	1709	1.20	15070	15280	15070	19590	10550	15070	15168.17	55.88	625	15563	15316	15093	14846	14623	15440	14970	137	4520	500	10850	10	1	26167938	3978	8.46	1.18	12	0.01	1796.00	12933.00	17800	20230731	-14.61	7360	20220930	106.52	17800	-14.61	20230731	7700	97.40	20230103	17800	-14.61	20230731	7360	106.52	20220930	3.74	N	077500	500	136 억	14622792	N	N	20	N	N
50	20230823	160618	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15070	110	2	0.74	2129263620	141115	120.77	14960	15340	14870	19440	10480	14960	15088.91	55.77	33221	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3944	8.39	1.17	12	0.54	1796.00	12933.00	17800	20230731	-15.34	7360	20220930	104.76	17800	-15.34	20230731	7700	95.71	20230103	17800	-15.34	20230731	7360	104.76	20220930	3.80	N	077500	500	136 억	14593543	N	N	20	N	N
51	20230823	150620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14990	30	2	0.20	2048516910	135737	116.17	14960	15340	14870	19440	10480	14960	15091.81	55.77	29816	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3923	8.35	1.16	12	0.52	1796.00	12933.00	17800	20230731	-15.79	7360	20220930	103.67	17800	-15.79	20230731	7700	94.68	20230103	17800	-15.79	20230731	7360	103.67	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
52	20230823	140624	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15010	50	2	0.33	1800285060	119206	102.02	14960	15340	14870	19440	10480	14960	15102.30	55.77	19089	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3928	8.36	1.16	12	0.46	1796.00	12933.00	17800	20230731	-15.67	7360	20220930	103.94	17800	-15.67	20230731	7700	94.94	20230103	17800	-15.67	20230731	7360	103.94	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
53	20230823	130619	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15010	50	2	0.33	1614611750	106868	91.46	14960	15340	14870	19440	10480	14960	15108.47	55.77	15413	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3928	8.36	1.16	12	0.41	1796.00	12933.00	17800	20230731	-15.67	7360	20220930	103.94	17800	-15.67	20230731	7700	94.94	20230103	17800	-15.67	20230731	7360	103.94	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
54	20230823	120623	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14970	10	2	0.07	1378380750	91113	77.98	14960	15340	14870	19440	10480	14960	15128.26	55.77	13355	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3917	8.34	1.16	12	0.35	1796.00	12933.00	17800	20230731	-15.90	7360	20220930	103.40	17800	-15.90	20230731	7700	94.42	20230103	17800	-15.90	20230731	7360	103.40	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
55	20230823	110620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15000	40	2	0.27	1169531050	77197	66.07	14960	15340	14870	19440	10480	14960	15149.95	55.77	6967	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3925	8.35	1.16	12	0.30	1796.00	12933.00	17800	20230731	-15.73	7360	20220930	103.80	17800	-15.73	20230731	7700	94.81	20230103	17800	-15.73	20230731	7360	103.80	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
56	20230823	100620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15220	260	2	1.74	803683910	52989	45.35	14960	15340	14870	19440	10480	14960	15167.00	55.77	12698	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3983	8.47	1.18	12	0.20	1796.00	12933.00	17800	20230731	-14.49	7360	20220930	106.79	17800	-14.49	20230731	7700	97.66	20230103	17800	-14.49	20230731	7360	106.79	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
57	20230823	090625	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14900	-60	5	-0.40	48391650	3241	2.77	14960	14970	14870	19440	10480	14960	14931.09	55.77	-2561	15493	15226	15043	14776	14593	15135	14685	137	4480	500	10770	10	1	26167938	3899	8.30	1.15	12	0.01	1796.00	12933.00	17800	20230731	-16.29	7360	20220930	102.45	17800	-16.29	20230731	7700	93.51	20230103	17800	-16.29	20230731	7360	102.45	20220930	3.80	N	077500	500	136 억	14593543	N	N	12	N	N
58	20230822	160617	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14960	-60	5	-0.40	1761289070	116745	115.69	15180	15310	14860	19520	10520	15020	15086.70	55.80	-11580	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3915	8.33	1.16	12	0.45	1796.00	12933.00	17800	20230731	-15.96	7360	20220930	103.26	17800	-15.96	20230731	7700	94.29	20230103	17800	-15.96	20230731	7360	103.26	20220930	3.81	N	077500	500	136 억	14602060	N	N	12	N	N
59	20230822	150617	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14990	-30	5	-0.20	1543141630	102188	101.26	15180	15310	14860	19520	10520	15020	15101.01	55.80	-6287	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3923	8.35	1.16	12	0.39	1796.00	12933.00	17800	20230731	-15.79	7360	20220930	103.67	17800	-15.79	20230731	7700	94.68	20230103	17800	-15.79	20230731	7360	103.67	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
60	20230822	140621	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15040	20	2	0.13	1457788280	96502	95.63	15180	15310	14860	19520	10520	15020	15106.30	55.80	-3332	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3936	8.37	1.16	12	0.37	1796.00	12933.00	17800	20230731	-15.51	7360	20220930	104.35	17800	-15.51	20230731	7700	95.32	20230103	17800	-15.51	20230731	7360	104.35	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
61	20230822	130617	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15060	40	2	0.27	1344920320	88991	88.19	15180	15310	14860	19520	10520	15020	15112.99	55.80	-161	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3941	8.39	1.16	12	0.34	1796.00	12933.00	17800	20230731	-15.39	7360	20220930	104.62	17800	-15.39	20230731	7700	95.58	20230103	17800	-15.39	20230731	7360	104.62	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
62	20230822	120607	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15120	100	2	0.67	1233976350	81641	80.90	15180	15310	14860	19520	10520	15020	15114.66	55.80	1431	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3957	8.42	1.17	12	0.31	1796.00	12933.00	17800	20230731	-15.06	7360	20220930	105.43	17800	-15.06	20230731	7700	96.36	20230103	17800	-15.06	20230731	7360	105.43	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
63	20230822	110615	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15190	170	2	1.13	1018454850	67396	66.79	15180	15310	14860	19520	10520	15020	15111.50	55.80	-4939	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3975	8.46	1.17	12	0.26	1796.00	12933.00	17800	20230731	-14.66	7360	20220930	106.39	17800	-14.66	20230731	7700	97.27	20230103	17800	-14.66	20230731	7360	106.39	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
64	20230822	100611	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15040	20	2	0.13	424490680	28367	28.11	15180	15190	14860	19520	10520	15020	14964.24	55.80	-11234	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3936	8.37	1.16	12	0.11	1796.00	12933.00	17800	20230731	-15.51	7360	20220930	104.35	17800	-15.51	20230731	7700	95.32	20230103	17800	-15.51	20230731	7360	104.35	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
65	20230822	090616	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15100	80	2	0.53	47261580	3130	3.10	15180	15190	15040	19520	10520	15020	15099.55	55.80	-2548	15326	15172	15016	14862	14706	15250	14940	137	4500	500	10810	10	1	26167938	3951	8.41	1.17	12	0.01	1796.00	12933.00	17800	20230731	-15.17	7360	20220930	105.16	17800	-15.17	20230731	7700	96.10	20230103	17800	-15.17	20230731	7360	105.16	20220930	3.81	N	077500	500	136 억	14602060	N	N	0	N	N
66	20230821	160613	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15020	90	2	0.60	1500745480	100021	113.46	14930	15170	14860	19400	10460	14930	15004.22	55.81	-7751	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3930	8.36	1.16	12	0.38	1796.00	12933.00	17800	20230731	-15.62	7360	20220930	104.08	17800	-15.62	20230731	7700	95.06	20230103	17800	-15.62	20230731	7360	104.08	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
67	20230821	150618	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14940	10	2	0.07	1343118830	89474	101.49	14930	15170	14860	19400	10460	14930	15011.28	55.81	-7337	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3909	8.32	1.16	12	0.34	1796.00	12933.00	17800	20230731	-16.07	7360	20220930	102.99	17800	-16.07	20230731	7700	94.03	20230103	17800	-16.07	20230731	7360	102.99	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
68	20230821	140615	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15020	90	2	0.60	1151318320	76675	86.98	14930	15170	14860	19400	10460	14930	15015.56	55.81	-3024	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3930	8.36	1.16	12	0.29	1796.00	12933.00	17800	20230731	-15.62	7360	20220930	104.08	17800	-15.62	20230731	7700	95.06	20230103	17800	-15.62	20230731	7360	104.08	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
69	20230821	130620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15030	100	2	0.67	1057168910	70407	79.87	14930	15170	14860	19400	10460	14930	15015.11	55.81	-4598	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3933	8.37	1.16	12	0.27	1796.00	12933.00	17800	20230731	-15.56	7360	20220930	104.21	17800	-15.56	20230731	7700	95.19	20230103	17800	-15.56	20230731	7360	104.21	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
70	20230821	120619	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14990	60	2	0.40	1003557810	66846	75.83	14930	15170	14860	19400	10460	14930	15012.98	55.81	-2908	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3923	8.35	1.16	12	0.26	1796.00	12933.00	17800	20230731	-15.79	7360	20220930	103.67	17800	-15.79	20230731	7700	94.68	20230103	17800	-15.79	20230731	7360	103.67	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
71	20230821	110614	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15140	210	2	1.41	722395280	48097	54.56	14930	15170	14860	19400	10460	14930	15019.55	55.81	3928	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3962	8.43	1.17	12	0.18	1796.00	12933.00	17800	20230731	-14.94	7360	20220930	105.71	17800	-14.94	20230731	7700	96.62	20230103	17800	-14.94	20230731	7360	105.71	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
72	20230821	100614	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14990	60	2	0.40	378951650	25300	28.70	14930	15080	14860	19400	10460	14930	14978.33	55.81	-7639	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3923	8.35	1.16	12	0.10	1796.00	12933.00	17800	20230731	-15.79	7360	20220930	103.67	17800	-15.79	20230731	7700	94.68	20230103	17800	-15.79	20230731	7360	103.67	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
73	20230821	090621	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14960	30	2	0.20	50174830	3349	3.80	14930	15080	14860	19400	10460	14930	14982.03	55.81	-1835	15216	15072	14806	14662	14396	15145	14735	137	4470	500	10740	10	1	26167938	3915	8.33	1.16	12	0.01	1796.00	12933.00	17800	20230731	-15.96	7360	20220930	103.26	17800	-15.96	20230731	7700	94.29	20230103	17800	-15.96	20230731	7360	103.26	20220930	3.94	N	077500	500	136 억	14605452	N	N	759	N	N
74	20230818	160615	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14930	-30	5	-0.20	1301218770	88104	58.86	14720	14950	14540	19440	10480	14960	14769.08	55.77	6450	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3907	8.31	1.15	12	0.34	1796.00	12933.00	17800	20230731	-16.12	7360	20220930	102.85	17800	-16.12	20230731	7700	93.90	20230103	17800	-16.12	20230731	7360	102.85	20220930	4.10	N	077500	500	136 억	14594308	N	N	759	N	N
75	20230818	150608	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14880	-80	5	-0.53	1202337370	81472	54.43	14720	14950	14540	19440	10480	14960	14757.68	55.77	7227	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3894	8.29	1.15	12	0.31	1796.00	12933.00	17800	20230731	-16.40	7360	20220930	102.17	17800	-16.40	20230731	7700	93.25	20230103	17800	-16.40	20230731	7360	102.17	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
76	20230818	140614	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14770	-190	5	-1.27	917325440	62192	41.55	14720	14950	14540	19440	10480	14960	14749.89	55.77	4498	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3865	8.22	1.14	12	0.24	1796.00	12933.00	17800	20230731	-17.02	7360	20220930	100.68	17800	-17.02	20230731	7700	91.82	20230103	17800	-17.02	20230731	7360	100.68	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
77	20230818	130608	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14800	-160	5	-1.07	665485430	45239	30.22	14720	14930	14540	19440	10480	14960	14710.44	55.77	2704	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3873	8.24	1.14	12	0.17	1796.00	12933.00	17800	20230731	-16.85	7360	20220930	101.09	17800	-16.85	20230731	7700	92.21	20230103	17800	-16.85	20230731	7360	101.09	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
78	20230818	120620	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14760	-200	5	-1.34	591857540	40248	26.89	14720	14930	14540	19440	10480	14960	14705.27	55.77	419	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3862	8.22	1.14	12	0.15	1796.00	12933.00	17800	20230731	-17.08	7360	20220930	100.54	17800	-17.08	20230731	7700	91.69	20230103	17800	-17.08	20230731	7360	100.54	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
79	20230818	110612	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14840	-120	5	-0.80	398776340	27139	18.13	14720	14930	14540	19440	10480	14960	14693.85	55.77	449	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3883	8.26	1.15	12	0.10	1796.00	12933.00	17800	20230731	-16.63	7360	20220930	101.63	17800	-16.63	20230731	7700	92.73	20230103	17800	-16.63	20230731	7360	101.63	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
80	20230818	100613	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14710	-250	5	-1.67	281651460	19235	12.85	14720	14820	14540	19440	10480	14960	14642.65	55.77	-1129	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3849	8.19	1.14	12	0.07	1796.00	12933.00	17800	20230731	-17.36	7360	20220930	99.86	17800	-17.36	20230731	7700	91.04	20230103	17800	-17.36	20230731	7360	99.86	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
81	20230818	090615	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14590	-370	5	-2.47	89956730	6149	4.11	14720	14730	14540	19440	10480	14960	14629.49	55.77	-218	15546	15252	14796	14502	14046	15400	14650	137	4480	500	10770	10	1	26167938	3818	8.12	1.13	12	0.02	1796.00	12933.00	17800	20230731	-18.03	7360	20220930	98.23	17800	-18.03	20230731	7700	89.48	20230103	17800	-18.03	20230731	7360	98.23	20220930	4.10	N	077500	500	136 억	14594308	N	N	1101	N	N
82	20230817	160613	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14960	300	2	2.05	2193920860	148731	47.47	14590	15090	14340	19050	10270	14660	14750.97	55.68	22011	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3915	8.33	1.16	12	0.57	1796.00	12933.00	17800	20230731	-15.96	7360	20220930	103.26	17800	-15.96	20230731	7700	94.29	20230103	17800	-15.96	20230731	7360	103.26	20220930	4.07	N	077500	500	136 억	14569027	N	N	1101	N	N
83	20230817	150618	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14870	210	2	1.43	2051031610	139169	44.42	14590	15090	14340	19050	10270	14660	14737.76	55.68	21799	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3891	8.28	1.15	12	0.53	1796.00	12933.00	17800	20230731	-16.46	7360	20220930	102.04	17800	-16.46	20230731	7700	93.12	20230103	17800	-16.46	20230731	7360	102.04	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
84	20230817	140613	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14930	270	2	1.84	1760425500	119601	38.17	14590	15090	14340	19050	10270	14660	14719.20	55.68	16224	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3907	8.31	1.15	12	0.46	1796.00	12933.00	17800	20230731	-16.12	7360	20220930	102.85	17800	-16.12	20230731	7700	93.90	20230103	17800	-16.12	20230731	7360	102.85	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
85	20230817	130611	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14990	330	2	2.25	1587581700	108033	34.48	14590	15090	14340	19050	10270	14660	14695.37	55.68	15105	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3923	8.35	1.16	12	0.41	1796.00	12933.00	17800	20230731	-15.79	7360	20220930	103.67	17800	-15.79	20230731	7700	94.68	20230103	17800	-15.79	20230731	7360	103.67	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
86	20230817	120613	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14870	210	2	1.43	1391324080	94923	30.30	14590	14960	14340	19050	10270	14660	14657.39	55.68	13023	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3891	8.28	1.15	12	0.36	1796.00	12933.00	17800	20230731	-16.46	7360	20220930	102.04	17800	-16.46	20230731	7700	93.12	20230103	17800	-16.46	20230731	7360	102.04	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
87	20230817	110612	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14780	120	2	0.82	1037491930	71112	22.70	14590	14780	14340	19050	10270	14660	14589.45	55.68	4399	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3868	8.23	1.14	12	0.27	1796.00	12933.00	17800	20230731	-16.97	7360	20220930	100.82	17800	-16.97	20230731	7700	91.95	20230103	17800	-16.97	20230731	7360	100.82	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
88	20230817	100610	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14660	0	3	0.00	842790160	57865	18.47	14590	14760	14340	19050	10270	14660	14564.60	55.68	-472	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3836	8.16	1.13	12	0.22	1796.00	12933.00	17800	20230731	-17.64	7360	20220930	99.18	17800	-17.64	20230731	7700	90.39	20230103	17800	-17.64	20230731	7360	99.18	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
89	20230817	090609	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14730	70	2	0.48	90854850	6183	1.97	14590	14740	14560	19050	10270	14660	14694.87	55.68	-141	15540	15100	14810	14370	14080	14955	14225	137	4390	500	10550	10	1	26167938	3855	8.20	1.14	12	0.02	1796.00	12933.00	17800	20230731	-17.25	7360	20220930	100.14	17800	-17.25	20230731	7700	91.30	20230103	17800	-17.25	20230731	7360	100.14	20220930	4.07	N	077500	500	136 억	14569027	N	N	32	N	N
90	20230816	160612	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14660	-640	5	-4.18	4562034180	309602	175.17	15020	15250	14520	19890	10710	15300	14735.26	55.43	54144	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3836	8.16	1.13	12	1.18	1796.00	12933.00	17800	20230731	-17.64	7360	20220930	99.18	17800	-17.64	20230731	7700	90.39	20230103	17800	-17.64	20230731	7360	99.18	20220930	4.10	N	077500	500	136 억	14504302	N	N	32	N	N
91	20230816	150612	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14590	-710	5	-4.64	4359170220	295731	167.32	15020	15250	14520	19890	10710	15300	14740.32	55.43	50547	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3818	8.12	1.13	12	1.13	1796.00	12933.00	17800	20230731	-18.03	7360	20220930	98.23	17800	-18.03	20230731	7700	89.48	20230103	17800	-18.03	20230731	7360	98.23	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
92	20230816	140611	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14640	-660	5	-4.31	3709311470	251307	142.18	15020	15250	14520	19890	10710	15300	14760.08	55.43	33900	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3831	8.15	1.13	12	0.96	1796.00	12933.00	17800	20230731	-17.75	7360	20220930	98.91	17800	-17.75	20230731	7700	90.13	20230103	17800	-17.75	20230731	7360	98.91	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
93	20230816	130610	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14590	-710	5	-4.64	3128351810	211463	119.64	15020	15250	14580	19890	10710	15300	14793.85	55.43	25193	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3818	8.12	1.13	12	0.81	1796.00	12933.00	17800	20230731	-18.03	7360	20220930	98.23	17800	-18.03	20230731	7700	89.48	20230103	17800	-18.03	20230731	7360	98.23	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
94	20230816	120619	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14610	-690	5	-4.51	2747612550	185432	104.91	15020	15250	14600	19890	10710	15300	14817.36	55.43	23780	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3823	8.13	1.13	12	0.71	1796.00	12933.00	17800	20230731	-17.92	7360	20220930	98.51	17800	-17.92	20230731	7700	89.74	20230103	17800	-17.92	20230731	7360	98.51	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
95	20230816	110614	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14820	-480	5	-3.14	2219790300	149501	84.58	15020	15250	14660	19890	10710	15300	14848.00	55.43	28895	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3878	8.25	1.15	12	0.57	1796.00	12933.00	17800	20230731	-16.74	7360	20220930	101.36	17800	-16.74	20230731	7700	92.47	20230103	17800	-16.74	20230731	7360	101.36	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
96	20230816	100613	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	14800	-500	5	-3.27	1360755040	91271	51.64	15020	15250	14710	19890	10710	15300	14908.95	55.43	10377	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3873	8.24	1.14	12	0.35	1796.00	12933.00	17800	20230731	-16.85	7360	20220930	101.09	17800	-16.85	20230731	7700	92.21	20230103	17800	-16.85	20230731	7360	101.09	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
97	20230816	090610	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15080	-220	5	-1.44	188620000	12605	7.13	15020	15080	14830	19890	10710	15300	14963.90	55.43	2081	16093	15696	15403	15006	14713	15550	14860	137	4590	500	11010	10	1	26167938	3946	8.40	1.17	12	0.05	1796.00	12933.00	17800	20230731	-15.28	7360	20220930	104.89	17800	-15.28	20230731	7700	95.84	20230103	17800	-15.28	20230731	7360	104.89	20220930	4.10	N	077500	500	136 억	14504302	N	N	716	N	N
98	20230814	160605	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15300	-350	5	-2.24	2666835580	173667	182.40	15650	15800	15110	20300	10960	15650	15356.29	55.36	18329	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	4004	8.52	1.18	12	0.66	1796.00	12933.00	17800	20230731	-14.04	7360	20220930	107.88	17800	-14.04	20230731	7700	98.70	20230103	17800	-14.04	20230731	7360	107.88	20220930	4.03	N	077500	500	136 억	14487302	N	N	716	N	N
99	20230814	150603	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15370	-280	5	-1.79	2556307340	166451	174.82	15650	15800	15110	20300	10960	15650	15357.72	55.36	17009	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	4022	8.56	1.19	12	0.64	1796.00	12933.00	17800	20230731	-13.65	7360	20220930	108.83	17800	-13.65	20230731	7700	99.61	20230103	17800	-13.65	20230731	7360	108.83	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
100	20230814	140604	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15200	-450	5	-2.88	2337246860	152102	159.75	15650	15800	15110	20300	10960	15650	15366.31	55.36	10765	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	3978	8.46	1.18	12	0.58	1796.00	12933.00	17800	20230731	-14.61	7360	20220930	106.52	17800	-14.61	20230731	7700	97.40	20230103	17800	-14.61	20230731	7360	106.52	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
101	20230814	130600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15190	-460	5	-2.94	2190424520	142435	149.60	15650	15800	15110	20300	10960	15650	15378.41	55.36	8528	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	3975	8.46	1.17	12	0.54	1796.00	12933.00	17800	20230731	-14.66	7360	20220930	106.39	17800	-14.66	20230731	7700	97.27	20230103	17800	-14.66	20230731	7360	106.39	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
102	20230814	120602	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15150	-500	5	-3.19	1952844330	126775	133.15	15650	15800	15110	20300	10960	15650	15404.02	55.36	3405	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	3964	8.44	1.17	12	0.48	1796.00	12933.00	17800	20230731	-14.89	7360	20220930	105.84	17800	-14.89	20230731	7700	96.75	20230103	17800	-14.89	20230731	7360	105.84	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
103	20230814	110600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15250	-400	5	-2.56	1423766100	91893	96.51	15650	15800	15250	20300	10960	15650	15493.74	55.36	2559	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	3991	8.49	1.18	12	0.35	1796.00	12933.00	17800	20230731	-14.33	7360	20220930	107.20	17800	-14.33	20230731	7700	98.05	20230103	17800	-14.33	20230731	7360	107.20	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
104	20230814	100600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15370	-280	5	-1.79	974356960	62606	65.75	15650	15800	15360	20300	10960	15650	15563.32	55.36	10752	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	4022	8.56	1.19	12	0.24	1796.00	12933.00	17800	20230731	-13.65	7360	20220930	108.83	17800	-13.65	20230731	7700	99.61	20230103	17800	-13.65	20230731	7360	108.83	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
105	20230814	090600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15540	-110	5	-0.70	105284240	6755	7.09	15650	15650	15510	20300	10960	15650	15586.12	55.36	-642	15883	15766	15583	15466	15283	15825	15525	137	4670	500	11260	10	1	26167938	4066	8.65	1.20	12	0.03	1796.00	12933.00	17800	20230731	-12.70	7360	20220930	111.14	17800	-12.70	20230731	7700	101.82	20230103	17800	-12.70	20230731	7360	111.14	20220930	4.03	N	077500	500	136 억	14487302	N	N	2	N	N
106	20230811	160600	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15650	80	2	0.51	1456208630	93614	42.86	15450	15700	15400	20200	10900	15570	15555.25	55.36	-3909	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4095	8.71	1.21	12	0.36	1796.00	12933.00	17800	20230731	-12.08	7360	20220930	112.64	17800	-12.08	20230731	7700	103.25	20230103	17800	-12.08	20230731	7360	112.64	20220930	4.04	N	077500	500	136 억	14487638	N	N	2	N	N
107	20230811	150556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15520	-50	5	-0.32	1299372800	83573	38.27	15450	15690	15400	20200	10900	15570	15547.76	55.36	-3473	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4061	8.64	1.20	12	0.32	1796.00	12933.00	17800	20230731	-12.81	7360	20220930	110.87	17800	-12.81	20230731	7700	101.56	20230103	17800	-12.81	20230731	7360	110.87	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
108	20230811	140558	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15580	10	2	0.06	1042257270	67027	30.69	15450	15690	15400	20200	10900	15570	15549.81	55.36	-3232	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4077	8.67	1.20	12	0.26	1796.00	12933.00	17800	20230731	-12.47	7360	20220930	111.68	17800	-12.47	20230731	7700	102.34	20230103	17800	-12.47	20230731	7360	111.68	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
109	20230811	130554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15560	-10	5	-0.06	878743940	56544	25.89	15450	15690	15400	20200	10900	15570	15540.89	55.36	-1775	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4072	8.66	1.20	12	0.22	1796.00	12933.00	17800	20230731	-12.58	7360	20220930	111.41	17800	-12.58	20230731	7700	102.08	20230103	17800	-12.58	20230731	7360	111.41	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
110	20230811	120552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15550	-20	5	-0.13	810610390	52160	23.88	15450	15690	15400	20200	10900	15570	15540.84	55.36	-1137	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4069	8.66	1.20	12	0.20	1796.00	12933.00	17800	20230731	-12.64	7360	20220930	111.28	17800	-12.64	20230731	7700	101.95	20230103	17800	-12.64	20230731	7360	111.28	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
111	20230811	110551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15550	-20	5	-0.13	648013590	41723	19.10	15450	15690	15400	20200	10900	15570	15531.33	55.36	-700	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4069	8.66	1.20	12	0.16	1796.00	12933.00	17800	20230731	-12.64	7360	20220930	111.28	17800	-12.64	20230731	7700	101.95	20230103	17800	-12.64	20230731	7360	111.28	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
112	20230811	100549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15560	-10	5	-0.06	443799960	28648	13.12	15450	15620	15400	20200	10900	15570	15491.48	55.36	-1676	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4072	8.66	1.20	12	0.11	1796.00	12933.00	17800	20230731	-12.58	7360	20220930	111.41	17800	-12.58	20230731	7700	102.08	20230103	17800	-12.58	20230731	7360	111.41	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
113	20230811	090556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15440	-130	5	-0.83	50769500	3289	1.51	15450	15540	15400	20200	10900	15570	15436.11	55.36	298	16056	15812	15606	15362	15156	15710	15260	137	4650	500	11210	10	1	26167938	4040	8.60	1.19	12	0.01	1796.00	12933.00	17800	20230731	-13.26	7360	20220930	109.78	17800	-13.26	20230731	7700	100.52	20230103	17800	-13.26	20230731	7360	109.78	20220930	4.04	N	077500	500	136 억	14487638	N	N	0	N	N
114	20230810	160551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15570	-440	5	-2.75	3376310490	217011	100.85	15850	15850	15400	20800	11210	16010	15558.22	55.53	-54397	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4074	8.67	1.20	12	0.83	1796.00	12933.00	17800	20230731	-12.53	7360	20220930	111.55	17800	-12.53	20230731	7700	102.21	20230103	17800	-12.53	20230731	7360	111.55	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
115	20230810	150548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15520	-490	5	-3.06	3236106090	207993	96.66	15850	15850	15400	20800	11210	16010	15558.72	55.53	-54698	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4061	8.64	1.20	12	0.79	1796.00	12933.00	17800	20230731	-12.81	7360	20220930	110.87	17800	-12.81	20230731	7700	101.56	20230103	17800	-12.81	20230731	7360	110.87	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
116	20230810	140548	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15570	-440	5	-2.75	3045251850	195723	90.96	15850	15850	15400	20800	11210	16010	15558.98	55.53	-53404	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4074	8.67	1.20	12	0.75	1796.00	12933.00	17800	20230731	-12.53	7360	20220930	111.55	17800	-12.53	20230731	7700	102.21	20230103	17800	-12.53	20230731	7360	111.55	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
117	20230810	130543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15530	-480	5	-3.00	2896120880	186116	86.49	15850	15850	15400	20800	11210	16010	15560.83	55.53	-53393	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4064	8.65	1.20	12	0.71	1796.00	12933.00	17800	20230731	-12.75	7360	20220930	111.01	17800	-12.75	20230731	7700	101.69	20230103	17800	-12.75	20230731	7360	111.01	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
118	20230810	120552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15510	-500	5	-3.12	2664147980	171145	79.54	15850	15850	15400	20800	11210	16010	15566.61	55.53	-47080	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4059	8.64	1.20	12	0.65	1796.00	12933.00	17800	20230731	-12.87	7360	20220930	110.73	17800	-12.87	20230731	7700	101.43	20230103	17800	-12.87	20230731	7360	110.73	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
119	20230810	110552	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15540	-470	5	-2.94	2384939750	153155	71.18	15850	15850	15400	20800	11210	16010	15572.06	55.53	-45075	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4066	8.65	1.20	12	0.59	1796.00	12933.00	17800	20230731	-12.70	7360	20220930	111.14	17800	-12.70	20230731	7700	101.82	20230103	17800	-12.70	20230731	7360	111.14	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
120	20230810	100551	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15570	-440	5	-2.75	1859781260	119503	55.54	15850	15850	15400	20800	11210	16010	15562.62	55.53	-38578	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4074	8.67	1.20	12	0.46	1796.00	12933.00	17800	20230731	-12.53	7360	20220930	111.55	17800	-12.53	20230731	7700	102.21	20230103	17800	-12.53	20230731	7360	111.55	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
121	20230810	090556	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15730	-280	5	-1.75	204501860	13029	6.05	15850	15850	15610	20800	11210	16010	15695.85	55.53	-2247	16503	16256	15903	15656	15303	16380	15780	137	4795	500	11520	10	1	26167938	4116	8.76	1.22	12	0.05	1796.00	12933.00	17800	20230731	-11.63	7360	20220930	113.72	17800	-11.63	20230731	7700	104.29	20230103	17800	-11.63	20230731	7360	113.72	20220930	4.03	N	077500	500	136 억	14530462	N	N	422	N	N
122	20230809	160549	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16010	10	2	0.06	3373856990	211951	54.73	15810	16150	15550	20800	11200	16000	15916.87	55.52	5531	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4189	8.91	1.24	12	0.81	1796.00	12933.00	17800	20230731	-10.06	7360	20220930	117.53	17800	-10.06	20230731	7700	107.92	20230103	17800	-10.06	20230731	7360	117.53	20220930	4.09	N	077500	500	136 억	14527892	N	N	422	N	N
123	20230809	150542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16080	80	2	0.50	3067123290	192814	49.79	15810	16150	15550	20800	11200	16000	15907.16	55.52	6643	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4208	8.95	1.24	12	0.74	1796.00	12933.00	17800	20230731	-9.66	7360	20220930	118.48	17800	-9.66	20230731	7700	108.83	20230103	17800	-9.66	20230731	7360	118.48	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
124	20230809	140542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16110	110	2	0.69	2287604740	144356	37.28	15810	16150	15550	20800	11200	16000	15846.97	55.52	3107	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4216	8.97	1.25	12	0.55	1796.00	12933.00	17800	20230731	-9.49	7360	20220930	118.89	17800	-9.49	20230731	7700	109.22	20230103	17800	-9.49	20230731	7360	118.89	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
125	20230809	130554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15910	-90	5	-0.56	1617534180	102653	26.51	15810	16000	15550	20800	11200	16000	15757.30	55.52	-12480	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4163	8.86	1.23	12	0.39	1796.00	12933.00	17800	20230731	-10.62	7360	20220930	116.17	17800	-10.62	20230731	7700	106.62	20230103	17800	-10.62	20230731	7360	116.17	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
126	20230809	120550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15870	-130	5	-0.81	1281511660	81549	21.06	15810	15900	15550	20800	11200	16000	15714.62	55.52	-14586	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4153	8.84	1.23	12	0.31	1796.00	12933.00	17800	20230731	-10.84	7360	20220930	115.62	17800	-10.84	20230731	7700	106.10	20230103	17800	-10.84	20230731	7360	115.62	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
127	20230809	110550	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15590	-410	5	-2.56	1041299810	66345	17.13	15810	15880	15550	20800	11200	16000	15695.22	55.52	-15739	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4080	8.68	1.21	12	0.25	1796.00	12933.00	17800	20230731	-12.42	7360	20220930	111.82	17800	-12.42	20230731	7700	102.47	20230103	17800	-12.42	20230731	7360	111.82	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
128	20230809	100541	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15690	-310	5	-1.94	599112170	38005	9.81	15810	15880	15620	20800	11200	16000	15764.03	55.52	-9971	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4106	8.74	1.21	12	0.15	1796.00	12933.00	17800	20230731	-11.85	7360	20220930	113.18	17800	-11.85	20230731	7700	103.77	20230103	17800	-11.85	20230731	7360	113.18	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
129	20230809	090543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15840	-160	5	-1.00	102301100	6465	1.67	15810	15860	15800	20800	11200	16000	15823.81	55.52	-721	16533	16266	15883	15616	15233	16400	15750	137	4800	500	11520	10	1	26167938	4145	8.82	1.22	12	0.02	1796.00	12933.00	17800	20230731	-11.01	7360	20220930	115.22	17800	-11.01	20230731	7700	105.71	20230103	17800	-11.01	20230731	7360	115.22	20220930	4.09	N	077500	500	136 억	14527892	N	N	27	N	N
130	20230808	160554	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16000	500	2	3.23	6054306790	383037	183.59	15500	16150	15500	20150	10850	15500	15805.30	55.32	49066	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4187	8.91	1.24	12	1.46	1796.00	12933.00	17800	20230731	-10.11	7360	20220930	117.39	17800	-10.11	20230731	7700	107.79	20230103	17800	-10.11	20230731	7360	117.39	20220930	4.16	N	077500	500	136 억	14476021	N	N	27	N	N
131	20230808	150547	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15810	310	2	2.00	5692851240	360394	172.74	15500	16150	15500	20150	10850	15500	15796.19	55.32	48011	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4137	8.80	1.22	12	1.38	1796.00	12933.00	17800	20230731	-11.18	7360	20220930	114.81	17800	-11.18	20230731	7700	105.32	20230103	17800	-11.18	20230731	7360	114.81	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
132	20230808	140544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15700	200	2	1.29	4487078030	284093	136.17	15500	16150	15500	20150	10850	15500	15794.40	55.32	16667	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4108	8.74	1.21	12	1.09	1796.00	12933.00	17800	20230731	-11.80	7360	20220930	113.32	17800	-11.80	20230731	7700	103.90	20230103	17800	-11.80	20230731	7360	113.32	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
133	20230808	130537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15690	190	2	1.23	4309128850	272783	130.75	15500	16150	15500	20150	10850	15500	15796.91	55.32	14465	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4106	8.74	1.21	12	1.04	1796.00	12933.00	17800	20230731	-11.85	7360	20220930	113.18	17800	-11.85	20230731	7700	103.77	20230103	17800	-11.85	20230731	7360	113.18	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
134	20230808	120543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15570	70	2	0.45	4191929260	265295	127.16	15500	16150	15500	20150	10850	15500	15801.01	55.32	14219	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4074	8.67	1.20	12	1.01	1796.00	12933.00	17800	20230731	-12.53	7360	20220930	111.55	17800	-12.53	20230731	7700	102.21	20230103	17800	-12.53	20230731	7360	111.55	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
135	20230808	110536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15520	20	2	0.13	3511232000	221505	106.17	15500	16150	15500	20150	10850	15500	15851.71	55.32	11417	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4061	8.64	1.20	12	0.85	1796.00	12933.00	17800	20230731	-12.81	7360	20220930	110.87	17800	-12.81	20230731	7700	101.56	20230103	17800	-12.81	20230731	7360	110.87	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
136	20230808	100546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16140	640	2	4.13	2167803400	136292	65.33	15500	16150	15500	20150	10850	15500	15905.58	55.32	12570	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4224	8.99	1.25	12	0.52	1796.00	12933.00	17800	20230731	-9.33	7360	20220930	119.29	17800	-9.33	20230731	7700	109.61	20230103	17800	-9.33	20230731	7360	119.29	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
137	20230808	090546	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15770	270	2	1.74	180399180	11544	5.53	15500	15780	15500	20150	10850	15500	15627.09	55.32	2643	16620	16060	15780	15220	14940	15920	15080	137	4650	500	11160	10	1	26167938	4127	8.78	1.22	12	0.04	1796.00	12933.00	17800	20230731	-11.40	7360	20220930	114.27	17800	-11.40	20230731	7700	104.81	20230103	17800	-11.40	20230731	7360	114.27	20220930	4.16	N	077500	500	136 억	14476021	N	N	487	N	N
138	20230807	160543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15500	-590	5	-3.67	3263686250	207722	69.47	16090	16340	15500	20900	11270	16090	15710.68	55.47	-45381	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4056	8.63	1.20	12	0.79	1796.00	12933.00	17800	20230731	-12.92	7360	20220930	110.60	17800	-12.92	20230731	7700	101.30	20230103	17800	-12.92	20230731	7360	110.60	20220930	4.30	N	077500	500	136 억	14515944	N	N	487	N	N
139	20230807	150542	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15520	-570	5	-3.54	2946444590	187270	62.63	16090	16340	15500	20900	11270	16090	15730.18	55.47	-41646	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4061	8.64	1.20	12	0.72	1796.00	12933.00	17800	20230731	-12.81	7360	20220930	110.87	17800	-12.81	20230731	7700	101.56	20230103	17800	-12.81	20230731	7360	110.87	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
140	20230807	140544	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15520	-570	5	-3.54	2633079410	167119	55.89	16090	16340	15500	20900	11270	16090	15752.04	55.47	-36820	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4061	8.64	1.20	12	0.64	1796.00	12933.00	17800	20230731	-12.81	7360	20220930	110.87	17800	-12.81	20230731	7700	101.56	20230103	17800	-12.81	20230731	7360	110.87	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
141	20230807	130539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15610	-480	5	-2.98	2081042850	131659	44.03	16090	16340	15540	20900	11270	16090	15802.34	55.47	-31457	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4085	8.69	1.21	12	0.50	1796.00	12933.00	17800	20230731	-12.30	7360	20220930	112.09	17800	-12.30	20230731	7700	102.73	20230103	17800	-12.30	20230731	7360	112.09	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
142	20230807	120538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15630	-460	5	-2.86	1977001940	125003	41.81	16090	16340	15540	20900	11270	16090	15811.59	55.47	-28817	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4090	8.70	1.21	12	0.48	1796.00	12933.00	17800	20230731	-12.19	7360	20220930	112.36	17800	-12.19	20230731	7700	102.99	20230103	17800	-12.19	20230731	7360	112.36	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
143	20230807	110534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15600	-490	5	-3.05	1777033820	112194	37.52	16090	16340	15540	20900	11270	16090	15834.81	55.47	-26760	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4082	8.69	1.21	12	0.43	1796.00	12933.00	17800	20230731	-12.36	7360	20220930	111.96	17800	-12.36	20230731	7700	102.60	20230103	17800	-12.36	20230731	7360	111.96	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
144	20230807	100540	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15570	-520	5	-3.23	1469501600	92452	30.92	16090	16340	15550	20900	11270	16090	15890.84	55.47	-24992	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4074	8.67	1.20	12	0.35	1796.00	12933.00	17800	20230731	-12.53	7360	20220930	111.55	17800	-12.53	20230731	7700	102.21	20230103	17800	-12.53	20230731	7360	111.55	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
145	20230807	090539	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16200	110	2	0.68	327723860	20312	6.79	16090	16340	15990	20900	11270	16090	16138.86	55.47	-1486	16536	16312	15926	15702	15316	16425	15815	137	4815	500	11580	10	1	26167938	4239	9.02	1.25	12	0.08	1796.00	12933.00	17800	20230731	-8.99	7360	20220930	120.11	17800	-8.99	20230731	7700	110.39	20230103	17800	-8.99	20230731	7360	120.11	20220930	4.30	N	077500	500	136 억	14515944	N	N	0	N	N
146	20230804	160534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16090	290	2	1.84	4700711080	294659	90.26	15750	16150	15540	20500	11060	15800	15953.02	55.57	-26035	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4210	8.96	1.24	12	1.13	1796.00	12933.00	17800	20230731	-9.61	7360	20220930	118.61	17800	-9.61	20230731	7700	108.96	20230103	17800	-9.61	20230731	7360	118.61	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
147	20230804	150536	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16090	290	2	1.84	4351065190	272921	83.60	15750	16150	15540	20500	11060	15800	15942.72	55.57	-20384	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4210	8.96	1.24	12	1.04	1796.00	12933.00	17800	20230731	-9.61	7360	20220930	118.61	17800	-9.61	20230731	7700	108.96	20230103	17800	-9.61	20230731	7360	118.61	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
148	20230804	140543	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16080	280	2	1.77	3403396010	214106	65.59	15750	16150	15540	20500	11060	15800	15895.97	55.57	984	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4208	8.95	1.24	12	0.82	1796.00	12933.00	17800	20230731	-9.66	7360	20220930	118.48	17800	-9.66	20230731	7700	108.83	20230103	17800	-9.66	20230731	7360	118.48	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
149	20230804	130534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15810	10	2	0.06	1762863360	111659	34.20	15750	15990	15540	20500	11060	15800	15787.89	55.57	-5421	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4137	8.80	1.22	12	0.43	1796.00	12933.00	17800	20230731	-11.18	7360	20220930	114.81	17800	-11.18	20230731	7700	105.32	20230103	17800	-11.18	20230731	7360	114.81	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
150	20230804	120533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15960	160	2	1.01	1601090290	101460	31.08	15750	15990	15540	20500	11060	15800	15780.46	55.57	-1900	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4176	8.89	1.23	12	0.39	1796.00	12933.00	17800	20230731	-10.34	7360	20220930	116.85	17800	-10.34	20230731	7700	107.27	20230103	17800	-10.34	20230731	7360	116.85	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
151	20230804	110537	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15800	0	3	0.00	1264304860	80254	24.58	15750	15990	15540	20500	11060	15800	15753.64	55.57	1893	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4135	8.80	1.22	12	0.31	1796.00	12933.00	17800	20230731	-11.24	7360	20220930	114.67	17800	-11.24	20230731	7700	105.19	20230103	17800	-11.24	20230731	7360	114.67	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
152	20230804	100531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15580	-220	5	-1.39	625647050	39870	12.21	15750	15940	15540	20500	11060	15800	15691.44	55.57	-5157	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4077	8.67	1.20	12	0.15	1796.00	12933.00	17800	20230731	-12.47	7360	20220930	111.68	17800	-12.47	20230731	7700	102.34	20230103	17800	-12.47	20230731	7360	111.68	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
153	20230804	090530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15750	-50	5	-0.32	68212520	4333	1.33	15750	15770	15680	20500	11060	15800	15738.74	55.57	-1831	16493	16146	15613	15266	14733	16320	15440	137	4720	500	11370	10	1	26167938	4121	8.77	1.22	12	0.02	1796.00	12933.00	17800	20230731	-11.52	7360	20220930	113.99	17800	-11.52	20230731	7700	104.55	20230103	17800	-11.52	20230731	7360	113.99	20220930	4.64	N	077500	500	136 억	14541460	N	N	1	N	N
154	20230803	160531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15800	400	2	2.60	4972607170	322173	75.43	15320	15960	15080	20000	10780	15400	15432.43	55.53	5076	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	4135	8.80	1.22	12	1.23	1796.00	12933.00	17800	20230731	-11.24	7360	20220930	114.67	17800	-11.24	20230731	7700	105.19	20230103	17800	-11.24	20230731	7360	114.67	20220930	4.59	N	077500	500	136 억	14531655	N	N	1	N	N
155	20230803	150534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15770	370	2	2.40	4614847590	299478	70.12	15320	15960	15080	20000	10780	15400	15409.65	55.53	2522	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	4127	8.78	1.22	12	1.14	1796.00	12933.00	17800	20230731	-11.40	7360	20220930	114.27	17800	-11.40	20230731	7700	104.81	20230103	17800	-11.40	20230731	7360	114.27	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
156	20230803	140529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15670	270	2	1.75	3945563520	257169	60.21	15320	15940	15080	20000	10780	15400	15342.23	55.53	6171	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	4101	8.72	1.21	12	0.98	1796.00	12933.00	17800	20230731	-11.97	7360	20220930	112.91	17800	-11.97	20230731	7700	103.51	20230103	17800	-11.97	20230731	7360	112.91	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
157	20230803	130533	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15400	0	3	0.00	2969135940	194757	45.60	15320	15570	15080	20000	10780	15400	15245.10	55.53	-131	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	4030	8.57	1.19	12	0.74	1796.00	12933.00	17800	20230731	-13.48	7360	20220930	109.24	17800	-13.48	20230731	7700	100.00	20230103	17800	-13.48	20230731	7360	109.24	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
158	20230803	120534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15150	-250	5	-1.62	2624823630	172374	40.36	15320	15550	15080	20000	10780	15400	15227.19	55.53	2492	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	3964	8.44	1.17	12	0.66	1796.00	12933.00	17800	20230731	-14.89	7360	20220930	105.84	17800	-14.89	20230731	7700	96.75	20230103	17800	-14.89	20230731	7360	105.84	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
159	20230803	110528	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15240	-160	5	-1.04	1827756690	119703	28.03	15320	15550	15160	20000	10780	15400	15268.76	55.53	-3541	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	3988	8.49	1.18	12	0.46	1796.00	12933.00	17800	20230731	-14.38	7360	20220930	107.07	17800	-14.38	20230731	7700	97.92	20230103	17800	-14.38	20230731	7360	107.07	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
160	20230803	100527	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15330	-70	5	-0.45	831960960	54335	12.72	15320	15550	15160	20000	10780	15400	15311.20	55.53	590	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	4012	8.54	1.19	12	0.21	1796.00	12933.00	17800	20230731	-13.88	7360	20220930	108.29	17800	-13.88	20230731	7700	99.09	20230103	17800	-13.88	20230731	7360	108.29	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
161	20230803	090526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15330	-70	5	-0.45	105467300	6874	1.61	15320	15420	15320	20000	10780	15400	15340.30	55.53	352	16333	15866	15583	15116	14833	15725	14975	137	4610	500	11080	10	1	26167938	4012	8.54	1.19	12	0.03	1796.00	12933.00	17800	20230731	-13.88	7360	20220930	108.29	17800	-13.88	20230731	7700	99.09	20230103	17800	-13.88	20230731	7360	108.29	20220930	4.59	N	077500	500	136 억	14531655	N	N	430	N	N
162	20230802	160530	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15400	-700	5	-4.35	6585362510	422349	81.43	16040	16050	15300	20900	11270	16100	15592.53	55.70	-47409	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4030	8.57	1.19	12	1.61	1796.00	12933.00	17800	20230731	-13.48	7360	20220930	109.24	17800	-13.48	20230731	7700	100.00	20230103	17800	-13.48	20230731	7360	109.24	20220930	4.37	N	077500	500	136 억	14576388	N	N	430	N	N
163	20230802	150538	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15420	-680	5	-4.22	6235161370	399615	77.05	16040	16050	15300	20900	11270	16100	15602.74	55.70	-45960	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4035	8.59	1.19	12	1.53	1796.00	12933.00	17800	20230731	-13.37	7360	20220930	109.51	17800	-13.37	20230731	7700	100.26	20230103	17800	-13.37	20230731	7360	109.51	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
164	20230802	140531	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15480	-620	5	-3.85	5856199310	375040	72.31	16040	16050	15300	20900	11270	16100	15614.68	55.70	-45951	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4051	8.62	1.20	12	1.43	1796.00	12933.00	17800	20230731	-13.03	7360	20220930	110.33	17800	-13.03	20230731	7700	101.04	20230103	17800	-13.03	20230731	7360	110.33	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
165	20230802	130529	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15540	-560	5	-3.48	4737559150	302612	58.34	16040	16050	15500	20900	11270	16100	15655.35	55.70	-39238	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4066	8.65	1.20	12	1.16	1796.00	12933.00	17800	20230731	-12.70	7360	20220930	111.14	17800	-12.70	20230731	7700	101.82	20230103	17800	-12.70	20230731	7360	111.14	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
166	20230802	120525	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15560	-540	5	-3.35	4552573910	290728	56.05	16040	16050	15500	20900	11270	16100	15659.01	55.70	-37777	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4072	8.66	1.20	12	1.11	1796.00	12933.00	17800	20230731	-12.58	7360	20220930	111.41	17800	-12.58	20230731	7700	102.08	20230103	17800	-12.58	20230731	7360	111.41	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
167	20230802	110524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15570	-530	5	-3.29	4079010440	260222	50.17	16040	16050	15500	20900	11270	16100	15674.89	55.70	-31894	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4074	8.67	1.20	12	0.99	1796.00	12933.00	17800	20230731	-12.53	7360	20220930	111.55	17800	-12.53	20230731	7700	102.21	20230103	17800	-12.53	20230731	7360	111.55	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
168	20230802	100526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15730	-370	5	-2.30	2888398200	183841	35.44	16040	16050	15500	20900	11270	16100	15711.09	55.70	-15088	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4116	8.76	1.22	12	0.70	1796.00	12933.00	17800	20230731	-11.63	7360	20220930	113.72	17800	-11.63	20230731	7700	104.29	20230103	17800	-11.63	20230731	7360	113.72	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
169	20230802	090526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	15660	-440	5	-2.73	597495290	37969	7.32	16040	16050	15580	20900	11270	16100	15735.03	55.70	-7637	16906	16502	16176	15772	15446	16340	15610	137	4815	500	11590	10	1	26167938	4098	8.72	1.21	12	0.15	1796.00	12933.00	17800	20230731	-12.02	7360	20220930	112.77	17800	-12.02	20230731	7700	103.38	20230103	17800	-12.02	20230731	7360	112.77	20220930	4.37	N	077500	500	136 억	14576388	N	N	829	N	N
170	20230801	160526	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16100	-710	5	-4.22	8316831320	515575	30.24	16580	16580	15850	21850	11770	16810	16130.90	55.94	-69708	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4213	8.96	1.24	12	1.97	1796.00	12933.00	17800	20230731	-9.55	7360	20220930	118.75	17800	-9.55	20230731	7700	109.09	20230103	17800	-9.55	20230731	7360	118.75	20220930	4.39	N	077500	500	136 억	14638891	N	N	781	N	N
171	20230801	150523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16110	-700	5	-4.16	7863857250	487419	28.59	16580	16580	15850	21850	11770	16810	16133.35	55.94	-67430	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4216	8.97	1.25	12	1.86	1796.00	12933.00	17800	20230731	-9.49	7360	20220930	118.89	17800	-9.49	20230731	7700	109.22	20230103	17800	-9.49	20230731	7360	118.89	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N
172	20230801	140534	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16110	-700	5	-4.16	6915414600	428235	25.12	16580	16580	15850	21850	11770	16810	16148.29	55.94	-66362	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4216	8.97	1.25	12	1.64	1796.00	12933.00	17800	20230731	-9.49	7360	20220930	118.89	17800	-9.49	20230731	7700	109.22	20230103	17800	-9.49	20230731	7360	118.89	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N
173	20230801	130522	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16330	-480	5	-2.86	5909592380	366423	21.49	16580	16580	15850	21850	11770	16810	16127.36	55.94	-55421	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4273	9.09	1.26	12	1.40	1796.00	12933.00	17800	20230731	-8.26	7360	20220930	121.88	17800	-8.26	20230731	7700	112.08	20230103	17800	-8.26	20230731	7360	121.88	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N
174	20230801	120523	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16110	-700	5	-4.16	5273708370	327251	19.19	16580	16580	15850	21850	11770	16810	16114.70	55.94	-53173	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4216	8.97	1.25	12	1.25	1796.00	12933.00	17800	20230731	-9.49	7360	20220930	118.89	17800	-9.49	20230731	7700	109.22	20230103	17800	-9.49	20230731	7360	118.89	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N
175	20230801	110520	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16040	-770	5	-4.58	4810815340	298409	17.50	16580	16580	15850	21850	11770	16810	16121.02	55.94	-51307	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4197	8.93	1.24	12	1.14	1796.00	12933.00	17800	20230731	-9.89	7360	20220930	117.93	17800	-9.89	20230731	7700	108.31	20230103	17800	-9.89	20230731	7360	117.93	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N
176	20230801	100524	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16100	-710	5	-4.22	4212599990	261136	15.32	16580	16580	15850	21850	11770	16810	16131.23	55.94	-47430	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4213	8.96	1.24	12	1.00	1796.00	12933.00	17800	20230731	-9.55	7360	20220930	118.75	17800	-9.55	20230731	7700	109.09	20230103	17800	-9.55	20230731	7360	118.75	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N
177	20230801	090519	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	16130	-680	5	-4.05	958773100	58716	3.44	16580	16580	15850	21850	11770	16810	16327.13	55.94	-12773	18770	17790	16820	15840	14870	18280	16330	137	5040	500	12100	10	1	26167938	4221	8.98	1.25	12	0.22	1796.00	12933.00	17800	20230731	-9.38	7360	20220930	119.16	17800	-9.38	20230731	7700	109.48	20230103	17800	-9.38	20230731	7360	119.16	20220930	4.39	N	077500	500	136 억	14638891	N	N	90	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History