KissMeData/025530/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160348	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	40	2	1.17	108580590	31666	169.95	3460	3475	3380	4450	2400	3425	3428.70	5.69	-1014	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	517	30.13	0.33	12	0.21	115.00	10461.00	6470	20230516	-46.45	2975	20230314	16.47	6470	-46.45	20230516	2975	16.47	20230314	6470	-46.45	20230516	2975	16.47	20230314	0.59	N	025530	500	74 억	849307	N	N	3	N	N
3	20230927	150350	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	5	2	0.15	91455715	26696	143.27	3460	3460	3380	4450	2400	3425	3425.82	5.69	-1153	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	512	29.83	0.33	12	0.18	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
4	20230927	140350	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	0	3	0.00	79429920	23193	124.47	3460	3460	3380	4450	2400	3425	3424.74	5.69	-1315	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.16	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
5	20230927	130347	57	100.00	KOSPI	유통업	N	N	N	N	N	3420	-5	5	-0.15	66278410	19352	103.86	3460	3460	3380	4450	2400	3425	3424.89	5.69	-1350	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	511	29.74	0.33	12	0.13	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
6	20230927	120345	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	-15	5	-0.44	62632390	18284	98.13	3460	3460	3380	4450	2400	3425	3425.53	5.69	-789	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	509	29.65	0.33	12	0.12	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
7	20230927	110348	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	0	3	0.00	37933930	11045	59.28	3460	3460	3380	4450	2400	3425	3434.49	5.69	-469	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.07	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
8	20230927	100347	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	-15	5	-0.44	33084850	9628	51.67	3460	3460	3380	4450	2400	3425	3436.32	5.69	-744	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	509	29.65	0.33	12	0.06	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
9	20230927	090353	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	0	3	0.00	20933010	6053	32.49	3460	3460	3425	4450	2400	3425	3458.29	5.69	-882	3455	3440	3425	3410	3395	3440	3410	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.04	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.59	N	025530	500	74 억	849307	N	N	5	N	N
10	20230926	160346	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	0	3	0.00	63766835	18629	124.28	3425	3440	3410	4450	2400	3425	3422.97	5.72	-1549	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.12	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.60	N	025530	500	74 억	854415	N	N	5	N	N
11	20230926	150348	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	5	2	0.15	55970060	16350	109.08	3425	3440	3410	4450	2400	3425	3423.25	5.72	-1250	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	512	29.83	0.33	12	0.11	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
12	20230926	140343	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	-10	5	-0.29	51820760	15135	100.97	3425	3440	3410	4450	2400	3425	3423.90	5.72	-930	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	510	29.70	0.33	12	0.10	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
13	20230926	130344	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	0	3	0.00	51198120	14953	99.76	3425	3440	3410	4450	2400	3425	3423.94	5.72	-893	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.10	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
14	20230926	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	10	2	0.29	45316250	13235	88.30	3425	3440	3410	4450	2400	3425	3423.97	5.72	-836	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	513	29.87	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.91	2975	20230314	15.46	6470	-46.91	20230516	2975	15.46	20230314	6470	-46.91	20230516	2975	15.46	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
15	20230926	110346	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	-10	5	-0.29	44282625	12933	86.28	3425	3440	3410	4450	2400	3425	3424.00	5.72	-796	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	510	29.70	0.33	12	0.09	115.00	10461.00	6470	20230516	-47.22	2975	20230314	14.79	6470	-47.22	20230516	2975	14.79	20230314	6470	-47.22	20230516	2975	14.79	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
16	20230926	100345	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	10	2	0.29	39413285	11509	76.78	3425	3440	3410	4450	2400	3425	3424.56	5.72	-792	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	513	29.87	0.33	12	0.08	115.00	10461.00	6470	20230516	-46.91	2975	20230314	15.46	6470	-46.91	20230516	2975	15.46	20230314	6470	-46.91	20230516	2975	15.46	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
17	20230926	090345	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	0	3	0.00	16411910	4792	31.97	3425	3425	3420	4450	2400	3425	3424.86	5.72	-1064	3485	3455	3425	3395	3365	3440	3380	75	1025	500	2050	5	1	14934008	511	29.78	0.33	12	0.03	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.60	N	025530	500	74 억	854415	N	N	9	N	N
18	20230925	160345	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	-45	5	-1.30	51264085	14987	38.41	3430	3455	3395	4510	2430	3470	3420.57	5.78	-5983	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	511	29.78	0.33	12	0.10	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.61	N	025530	500	74 억	862709	N	N	9	N	N
19	20230925	150347	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	-40	5	-1.15	45650230	13348	34.21	3430	3455	3395	4510	2430	3470	3420.01	5.78	-5909	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	512	29.83	0.33	12	0.09	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
20	20230925	140341	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	-15	5	-0.43	32902155	9639	24.71	3430	3455	3395	4510	2430	3470	3413.44	5.78	-4149	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	516	30.04	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.60	2975	20230314	16.13	6470	-46.60	20230516	2975	16.13	20230314	6470	-46.60	20230516	2975	16.13	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
21	20230925	130342	57	100.00	KOSPI	유통업	N	N	N	N	N	3445	-25	5	-0.72	32395700	9492	24.33	3430	3445	3395	4510	2430	3470	3412.95	5.78	-4142	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	514	29.96	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
22	20230925	120347	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-30	5	-0.86	28257340	8289	21.25	3430	3440	3395	4510	2430	3470	3409.02	5.78	-3868	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	514	29.91	0.33	12	0.06	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
23	20230925	110342	57	100.00	KOSPI	유통업	N	N	N	N	N	3420	-50	5	-1.44	22692815	6661	17.07	3430	3430	3395	4510	2430	3470	3406.82	5.78	-3290	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	511	29.74	0.33	12	0.04	115.00	10461.00	6470	20230516	-47.14	2975	20230314	14.96	6470	-47.14	20230516	2975	14.96	20230314	6470	-47.14	20230516	2975	14.96	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
24	20230925	100344	57	100.00	KOSPI	유통업	N	N	N	N	N	3405	-65	5	-1.87	15550490	4562	11.69	3430	3430	3395	4510	2430	3470	3408.70	5.78	-2601	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	509	29.61	0.33	12	0.03	115.00	10461.00	6470	20230516	-47.37	2975	20230314	14.45	6470	-47.37	20230516	2975	14.45	20230314	6470	-47.37	20230516	2975	14.45	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
25	20230925	090344	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	-60	5	-1.73	3923020	1148	2.94	3430	3430	3400	4510	2430	3470	3417.26	5.78	-708	3526	3497	3441	3412	3356	3512	3427	75	1040	500	2080	5	1	14934008	509	29.65	0.33	12	0.01	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.61	N	025530	500	74 억	862709	N	N	2	N	N
26	20230922	160354	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-25	5	-0.72	132213860	38713	99.68	3435	3470	3385	4540	2450	3495	3415.09	5.81	-1857	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	518	30.17	0.33	12	0.26	115.00	10461.00	6470	20230516	-46.37	2975	20230314	16.64	6470	-46.37	20230516	2975	16.64	20230314	6470	-46.37	20230516	2975	16.64	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
27	20230922	150352	57	100.00	KOSPI	유통업	N	N	N	N	N	3445	-50	5	-1.43	125595255	36795	94.74	3435	3465	3385	4540	2450	3495	3413.38	5.81	-1378	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	514	29.96	0.33	12	0.25	115.00	10461.00	6470	20230516	-46.75	2975	20230314	15.80	6470	-46.75	20230516	2975	15.80	20230314	6470	-46.75	20230516	2975	15.80	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
28	20230922	140352	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	-70	5	-2.00	119862670	35125	90.44	3435	3465	3385	4540	2450	3495	3412.46	5.81	-698	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	511	29.78	0.33	12	0.24	115.00	10461.00	6470	20230516	-47.06	2975	20230314	15.13	6470	-47.06	20230516	2975	15.13	20230314	6470	-47.06	20230516	2975	15.13	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
29	20230922	130333	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	-65	5	-1.86	116182280	34051	87.68	3435	3465	3385	4540	2450	3495	3412.01	5.81	-397	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	512	29.83	0.33	12	0.23	115.00	10461.00	6470	20230516	-46.99	2975	20230314	15.29	6470	-46.99	20230516	2975	15.29	20230314	6470	-46.99	20230516	2975	15.29	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
30	20230922	120331	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-55	5	-1.57	113976185	33407	86.02	3435	3465	3385	4540	2450	3495	3411.75	5.81	-233	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	514	29.91	0.33	12	0.22	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
31	20230922	110331	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-55	5	-1.57	104766235	30727	79.12	3435	3465	3385	4540	2450	3495	3409.58	5.81	-822	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	514	29.91	0.33	12	0.21	115.00	10461.00	6470	20230516	-46.83	2975	20230314	15.63	6470	-46.83	20230516	2975	15.63	20230314	6470	-46.83	20230516	2975	15.63	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
32	20230922	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	-85	5	-2.43	84042225	24664	63.51	3435	3465	3385	4540	2450	3495	3407.49	5.81	-1491	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	509	29.65	0.33	12	0.17	115.00	10461.00	6470	20230516	-47.30	2975	20230314	14.62	6470	-47.30	20230516	2975	14.62	20230314	6470	-47.30	20230516	2975	14.62	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
33	20230922	090326	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-35	5	-1.00	17310440	5040	12.98	3435	3465	3410	4540	2450	3495	3434.61	5.81	-1200	3571	3532	3496	3457	3421	3515	3440	75	1045	500	2090	5	1	14934008	517	30.09	0.33	12	0.03	115.00	10461.00	6470	20230516	-46.52	2975	20230314	16.30	6470	-46.52	20230516	2975	16.30	20230314	6470	-46.52	20230516	2975	16.30	20230314	0.59	N	025530	500	74 억	867873	N	N	2	N	N
34	20230921	160333	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-60	5	-1.69	135537805	38768	37.75	3535	3535	3460	4620	2490	3555	3496.13	5.90	-8899	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	522	30.39	0.33	12	0.26	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.57	N	025530	500	74 억	880593	N	N	2	N	N
35	20230921	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-70	5	-1.97	129080990	36912	35.95	3535	3535	3460	4620	2490	3555	3496.99	5.90	-8809	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	520	30.30	0.33	12	0.25	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	6470	-46.14	20230516	2975	17.14	20230314	6470	-46.14	20230516	2975	17.14	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
36	20230921	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-70	5	-1.97	119433575	34130	33.24	3535	3535	3465	4620	2490	3555	3499.37	5.90	-7734	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	520	30.30	0.33	12	0.23	115.00	10461.00	6470	20230516	-46.14	2975	20230314	17.14	6470	-46.14	20230516	2975	17.14	20230314	6470	-46.14	20230516	2975	17.14	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
37	20230921	130326	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-65	5	-1.83	109348330	31224	30.41	3535	3535	3470	4620	2490	3555	3502.06	5.90	-6403	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	521	30.35	0.33	12	0.21	115.00	10461.00	6470	20230516	-46.06	2975	20230314	17.31	6470	-46.06	20230516	2975	17.31	20230314	6470	-46.06	20230516	2975	17.31	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
38	20230921	120325	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	-80	5	-2.25	95500610	27241	26.53	3535	3535	3470	4620	2490	3555	3505.77	5.90	-4907	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	519	30.22	0.33	12	0.18	115.00	10461.00	6470	20230516	-46.29	2975	20230314	16.81	6470	-46.29	20230516	2975	16.81	20230314	6470	-46.29	20230516	2975	16.81	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
39	20230921	110332	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-60	5	-1.69	65585850	18663	18.17	3535	3535	3490	4620	2490	3555	3514.22	5.90	-3833	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	522	30.39	0.33	12	0.12	115.00	10461.00	6470	20230516	-45.98	2975	20230314	17.48	6470	-45.98	20230516	2975	17.48	20230314	6470	-45.98	20230516	2975	17.48	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
40	20230921	100327	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	-55	5	-1.55	55042975	15651	15.24	3535	3535	3490	4620	2490	3555	3516.90	5.90	-3084	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	523	30.43	0.33	12	0.10	115.00	10461.00	6470	20230516	-45.90	2975	20230314	17.65	6470	-45.90	20230516	2975	17.65	20230314	6470	-45.90	20230516	2975	17.65	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
41	20230921	090332	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-45	5	-1.27	28411750	8048	7.84	3535	3535	3510	4620	2490	3555	3530.29	5.90	-1628	3751	3652	3586	3487	3421	3620	3455	75	1065	500	2130	5	1	14934008	524	30.52	0.34	12	0.05	115.00	10461.00	6470	20230516	-45.75	2975	20230314	17.98	6470	-45.75	20230516	2975	17.98	20230314	6470	-45.75	20230516	2975	17.98	20230314	0.57	N	025530	500	74 억	880593	N	N	3	N	N
42	20230920	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-135	5	-3.66	367342810	102664	179.09	3685	3685	3520	4795	2585	3690	3578.11	5.90	-3526	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	531	30.91	0.34	12	0.69	115.00	10461.00	6470	20230516	-45.05	2975	20230314	19.50	6470	-45.05	20230516	2975	19.50	20230314	6470	-45.05	20230516	2975	19.50	20230314	0.55	N	025530	500	74 억	881571	N	N	3	N	N
43	20230920	150322	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	-155	5	-4.20	348330570	97301	169.73	3685	3685	3520	4795	2585	3690	3579.93	5.90	-2523	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	528	30.74	0.34	12	0.65	115.00	10461.00	6470	20230516	-45.36	2975	20230314	18.82	6470	-45.36	20230516	2975	18.82	20230314	6470	-45.36	20230516	2975	18.82	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
44	20230920	140325	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	-135	5	-3.66	265443835	73854	128.83	3685	3685	3530	4795	2585	3690	3594.17	5.90	-3174	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	531	30.91	0.34	12	0.49	115.00	10461.00	6470	20230516	-45.05	2975	20230314	19.50	6470	-45.05	20230516	2975	19.50	20230314	6470	-45.05	20230516	2975	19.50	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
45	20230920	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-100	5	-2.71	197764020	54828	95.64	3685	3685	3555	4795	2585	3690	3606.99	5.90	-2418	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	536	31.22	0.34	12	0.37	115.00	10461.00	6470	20230516	-44.51	2975	20230314	20.67	6470	-44.51	20230516	2975	20.67	20230314	6470	-44.51	20230516	2975	20.67	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
46	20230920	120324	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-75	5	-2.03	189372540	52491	91.57	3685	3685	3555	4795	2585	3690	3607.71	5.90	-2579	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	540	31.43	0.35	12	0.35	115.00	10461.00	6470	20230516	-44.13	2975	20230314	21.51	6470	-44.13	20230516	2975	21.51	20230314	6470	-44.13	20230516	2975	21.51	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
47	20230920	110328	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-85	5	-2.30	164627865	45619	79.58	3685	3685	3555	4795	2585	3690	3608.76	5.90	-1284	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	538	31.35	0.34	12	0.31	115.00	10461.00	6470	20230516	-44.28	2975	20230314	21.18	6470	-44.28	20230516	2975	21.18	20230314	6470	-44.28	20230516	2975	21.18	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
48	20230920	100319	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-100	5	-2.71	104364580	28749	50.15	3685	3685	3570	4795	2585	3690	3630.20	5.90	-581	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	536	31.22	0.34	12	0.19	115.00	10461.00	6470	20230516	-44.51	2975	20230314	20.67	6470	-44.51	20230516	2975	20.67	20230314	6470	-44.51	20230516	2975	20.67	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
49	20230920	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	-65	5	-1.76	6739760	1838	3.21	3685	3685	3625	4795	2585	3690	3666.90	5.90	-895	3836	3762	3716	3642	3596	3740	3620	75	1105	500	2210	5	1	14934008	541	31.52	0.35	12	0.01	115.00	10461.00	6470	20230516	-43.97	2975	20230314	21.85	6470	-43.97	20230516	2975	21.85	20230314	6470	-43.97	20230516	2975	21.85	20230314	0.55	N	025530	500	74 억	881571	N	N	0	N	N
50	20230919	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	3690	-105	5	-2.77	211799830	56745	140.98	3790	3790	3670	4930	2660	3795	3732.85	6.12	-7963	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	551	32.09	0.35	12	0.38	115.00	10461.00	6470	20230516	-42.97	2975	20230314	24.03	6470	-42.97	20230516	2975	24.03	20230314	6470	-42.97	20230516	2975	24.03	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
51	20230919	150321	57	100.00	KOSPI	유통업	N	N	N	N	N	3705	-90	5	-2.37	189713920	50755	126.10	3790	3790	3685	4930	2660	3795	3737.84	6.12	-6607	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	553	32.22	0.35	12	0.34	115.00	10461.00	6470	20230516	-42.74	2975	20230314	24.54	6470	-42.74	20230516	2975	24.54	20230314	6470	-42.74	20230516	2975	24.54	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
52	20230919	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-85	5	-2.24	181035745	48408	120.27	3790	3790	3695	4930	2660	3795	3739.79	6.12	-5205	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	554	32.26	0.35	12	0.32	115.00	10461.00	6470	20230516	-42.66	2975	20230314	24.71	6470	-42.66	20230516	2975	24.71	20230314	6470	-42.66	20230516	2975	24.71	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
53	20230919	130318	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	-55	5	-1.45	143110740	38169	94.83	3790	3790	3720	4930	2660	3795	3749.40	6.12	-4621	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	559	32.52	0.36	12	0.26	115.00	10461.00	6470	20230516	-42.19	2975	20230314	25.71	6470	-42.19	20230516	2975	25.71	20230314	6470	-42.19	20230516	2975	25.71	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
54	20230919	120327	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-65	5	-1.71	126409265	33694	83.71	3790	3790	3725	4930	2660	3795	3751.68	6.12	-3806	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	557	32.43	0.36	12	0.23	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
55	20230919	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-25	5	-0.66	27980320	7430	18.46	3790	3790	3750	4930	2660	3795	3765.86	6.12	-708	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	563	32.78	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.73	2975	20230314	26.72	6470	-41.73	20230516	2975	26.72	20230314	6470	-41.73	20230516	2975	26.72	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
56	20230919	100324	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-25	5	-0.66	17387555	4613	11.46	3790	3790	3750	4930	2660	3795	3769.25	6.12	-349	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	563	32.78	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.73	2975	20230314	26.72	6470	-41.73	20230516	2975	26.72	20230314	6470	-41.73	20230516	2975	26.72	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
57	20230919	090322	57	100.00	KOSPI	유통업	N	N	N	N	N	3770	-25	5	-0.66	6970695	1847	4.59	3790	3790	3750	4930	2660	3795	3774.06	6.12	-649	3971	3882	3821	3732	3671	3852	3702	75	1135	500	2270	5	1	14934008	563	32.78	0.36	12	0.01	115.00	10461.00	6470	20230516	-41.73	2975	20230314	26.72	6470	-41.73	20230516	2975	26.72	20230314	6470	-41.73	20230516	2975	26.72	20230314	0.60	N	025530	500	74 억	913420	N	N	0	N	N
58	20230918	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-115	5	-2.94	153846165	40229	110.23	3870	3910	3760	5080	2740	3910	3824.70	6.22	-12648	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	567	33.00	0.36	12	0.27	115.00	10461.00	6470	20230516	-41.34	2975	20230314	27.56	6470	-41.34	20230516	2975	27.56	20230314	6470	-41.34	20230516	2975	27.56	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
59	20230918	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-115	5	-2.94	141282995	36913	101.15	3870	3910	3760	5080	2740	3910	3827.46	6.22	-12056	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	567	33.00	0.36	12	0.25	115.00	10461.00	6470	20230516	-41.34	2975	20230314	27.56	6470	-41.34	20230516	2975	27.56	20230314	6470	-41.34	20230516	2975	27.56	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
60	20230918	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-95	5	-2.43	113691860	29641	81.22	3870	3910	3800	5080	2740	3910	3835.63	6.22	-7309	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	570	33.17	0.36	12	0.20	115.00	10461.00	6470	20230516	-41.04	2975	20230314	28.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2975	28.24	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
61	20230918	130322	57	100.00	KOSPI	유통업	N	N	N	N	N	3810	-100	5	-2.56	88780725	23093	63.28	3870	3910	3805	5080	2740	3910	3844.49	6.22	-4379	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	569	33.13	0.36	12	0.15	115.00	10461.00	6470	20230516	-41.11	2975	20230314	28.07	6470	-41.11	20230516	2975	28.07	20230314	6470	-41.11	20230516	2975	28.07	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
62	20230918	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-105	5	-2.69	82004630	21315	58.41	3870	3910	3805	5080	2740	3910	3847.27	6.22	-3607	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	568	33.09	0.36	12	0.14	115.00	10461.00	6470	20230516	-41.19	2975	20230314	27.90	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2975	27.90	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
63	20230918	110326	57	100.00	KOSPI	유통업	N	N	N	N	N	3815	-95	5	-2.43	61621730	15966	43.75	3870	3910	3815	5080	2740	3910	3859.56	6.22	-3525	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	570	33.17	0.36	12	0.11	115.00	10461.00	6470	20230516	-41.04	2975	20230314	28.24	6470	-41.04	20230516	2975	28.24	20230314	6470	-41.04	20230516	2975	28.24	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
64	20230918	100319	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-60	5	-1.53	46240940	11959	32.77	3870	3910	3850	5080	2740	3910	3866.62	6.22	-1028	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	575	33.48	0.37	12	0.08	115.00	10461.00	6470	20230516	-40.49	2975	20230314	29.41	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2975	29.41	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
65	20230918	090316	57	100.00	KOSPI	유통업	N	N	N	N	N	3885	-25	5	-0.64	15863970	4099	11.23	3870	3885	3860	5080	2740	3910	3870.20	6.22	338	3986	3947	3916	3877	3846	3932	3862	75	1170	500	2340	5	1	14934008	580	33.78	0.37	12	0.03	115.00	10461.00	6470	20230516	-39.95	2975	20230314	30.59	6470	-39.95	20230516	2975	30.59	20230314	6470	-39.95	20230516	2975	30.59	20230314	0.64	N	025530	500	74 억	929183	N	N	1	N	N
66	20230915	160323	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-40	5	-1.01	141038660	36080	41.10	3950	3955	3885	5130	2765	3950	3909.05	6.27	-3128	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	584	34.00	0.37	12	0.24	115.00	10461.00	6470	20230516	-39.57	2975	20230314	31.43	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2975	31.43	20230314	0.65	N	025530	500	74 억	935983	N	N	1	N	N
67	20230915	150323	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-45	5	-1.14	130034290	33257	37.88	3950	3955	3885	5130	2765	3950	3909.98	6.27	-2663	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	583	33.96	0.37	12	0.22	115.00	10461.00	6470	20230516	-39.64	2975	20230314	31.26	6470	-39.64	20230516	2975	31.26	20230314	6470	-39.64	20230516	2975	31.26	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
68	20230915	140321	57	100.00	KOSPI	유통업	N	N	N	N	N	3915	-35	5	-0.89	114148430	29173	33.23	3950	3955	3890	5130	2765	3950	3912.81	6.27	-1260	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	585	34.04	0.37	12	0.20	115.00	10461.00	6470	20230516	-39.49	2975	20230314	31.60	6470	-39.49	20230516	2975	31.60	20230314	6470	-39.49	20230516	2975	31.60	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
69	20230915	130319	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-30	5	-0.76	86952370	22195	25.28	3950	3955	3900	5130	2765	3950	3917.66	6.27	-96	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	585	34.09	0.37	12	0.15	115.00	10461.00	6470	20230516	-39.41	2975	20230314	31.76	6470	-39.41	20230516	2975	31.76	20230314	6470	-39.41	20230516	2975	31.76	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
70	20230915	120322	57	100.00	KOSPI	유통업	N	N	N	N	N	3920	-30	5	-0.76	57080795	14552	16.58	3950	3955	3905	5130	2765	3950	3922.54	6.27	1025	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	585	34.09	0.37	12	0.10	115.00	10461.00	6470	20230516	-39.41	2975	20230314	31.76	6470	-39.41	20230516	2975	31.76	20230314	6470	-39.41	20230516	2975	31.76	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
71	20230915	110323	57	100.00	KOSPI	유통업	N	N	N	N	N	3905	-45	5	-1.14	54933625	14004	15.95	3950	3955	3905	5130	2765	3950	3922.71	6.27	954	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	583	33.96	0.37	12	0.09	115.00	10461.00	6470	20230516	-39.64	2975	20230314	31.26	6470	-39.64	20230516	2975	31.26	20230314	6470	-39.64	20230516	2975	31.26	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
72	20230915	100324	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-40	5	-1.01	44178675	11254	12.82	3950	3955	3910	5130	2765	3950	3925.60	6.27	532	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	584	34.00	0.37	12	0.08	115.00	10461.00	6470	20230516	-39.57	2975	20230314	31.43	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2975	31.43	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
73	20230915	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	5	2	0.13	4622075	1170	1.33	3950	3955	3950	5130	2765	3950	3950.49	6.27	-252	4100	4025	3940	3865	3780	4030	3870	75	1180	500	2370	5	1	14934008	591	34.39	0.38	12	0.01	115.00	10461.00	6470	20230516	-38.87	2975	20230314	32.94	6470	-38.87	20230516	2975	32.94	20230314	6470	-38.87	20230516	2975	32.94	20230314	0.65	N	025530	500	74 억	935983	N	N	0	N	N
74	20230914	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	0	3	0.00	343423135	87489	88.60	3950	4015	3855	5130	2765	3950	3925.23	6.29	-4391	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	590	34.35	0.38	12	0.59	115.00	10461.00	6470	20230516	-38.95	2975	20230314	32.77	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2975	32.77	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
75	20230914	150316	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	-15	5	-0.38	328058540	83592	84.65	3950	4015	3855	5130	2765	3950	3924.50	6.29	-3960	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	588	34.22	0.38	12	0.56	115.00	10461.00	6470	20230516	-39.18	2975	20230314	32.27	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2975	32.27	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
76	20230914	140316	57	100.00	KOSPI	유통업	N	N	N	N	N	3945	-5	5	-0.13	281749575	71804	72.71	3950	4015	3855	5130	2765	3950	3923.84	6.29	-2855	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	589	34.30	0.38	12	0.48	115.00	10461.00	6470	20230516	-39.03	2975	20230314	32.61	6470	-39.03	20230516	2975	32.61	20230314	6470	-39.03	20230516	2975	32.61	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
77	20230914	130315	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-20	5	-0.51	243699810	62159	62.95	3950	4015	3855	5130	2765	3950	3920.55	6.29	-965	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	587	34.17	0.38	12	0.42	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2975	32.10	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
78	20230914	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	3895	-55	5	-1.39	226526750	57763	58.50	3950	4015	3855	5130	2765	3950	3921.62	6.29	-921	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	582	33.87	0.37	12	0.39	115.00	10461.00	6470	20230516	-39.80	2975	20230314	30.92	6470	-39.80	20230516	2975	30.92	20230314	6470	-39.80	20230516	2975	30.92	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
79	20230914	110318	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	-40	5	-1.01	224082640	57135	57.86	3950	4015	3855	5130	2765	3950	3921.95	6.29	-1122	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	584	34.00	0.37	12	0.38	115.00	10461.00	6470	20230516	-39.57	2975	20230314	31.43	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2975	31.43	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
80	20230914	100314	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-50	5	-1.27	186388080	47439	48.04	3950	4015	3855	5130	2765	3950	3928.97	6.29	-1483	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	582	33.91	0.37	12	0.32	115.00	10461.00	6470	20230516	-39.72	2975	20230314	31.09	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2975	31.09	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
81	20230914	090319	57	100.00	KOSPI	유통업	N	N	N	N	N	3975	25	2	0.63	22876960	5784	5.86	3950	3975	3950	5130	2765	3950	3955.29	6.29	-603	4076	4012	3911	3847	3746	4045	3880	75	1180	500	2370	5	1	14934008	594	34.57	0.38	12	0.04	115.00	10461.00	6470	20230516	-38.56	2975	20230314	33.61	6470	-38.56	20230516	2975	33.61	20230314	6470	-38.56	20230516	2975	33.61	20230314	0.41	N	025530	500	74 억	940021	N	N	2	N	N
82	20230913	160320	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	20	2	0.51	380340400	98012	7.39	3930	3975	3810	5100	2755	3930	3880.47	6.31	-3219	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	590	34.35	0.38	12	0.66	115.00	10461.00	6470	20230516	-38.95	2975	20230314	32.77	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2975	32.77	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
83	20230913	150316	57	100.00	KOSPI	유통업	N	N	N	N	N	3935	5	2	0.13	349966350	90306	6.81	3930	3975	3810	5100	2755	3930	3875.28	6.31	-2389	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	588	34.22	0.38	12	0.60	115.00	10461.00	6470	20230516	-39.18	2975	20230314	32.27	6470	-39.18	20230516	2975	32.27	20230314	6470	-39.18	20230516	2975	32.27	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
84	20230913	140319	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-65	5	-1.65	293063370	75743	5.71	3930	3975	3810	5100	2755	3930	3869.11	6.31	-1205	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	577	33.61	0.37	12	0.51	115.00	10461.00	6470	20230516	-40.26	2975	20230314	29.92	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2975	29.92	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
85	20230913	130312	57	100.00	KOSPI	유통업	N	N	N	N	N	3855	-75	5	-1.91	279567485	72228	5.45	3930	3975	3810	5100	2755	3930	3870.55	6.31	-1678	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	576	33.52	0.37	12	0.48	115.00	10461.00	6470	20230516	-40.42	2975	20230314	29.58	6470	-40.42	20230516	2975	29.58	20230314	6470	-40.42	20230516	2975	29.58	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
86	20230913	120320	57	100.00	KOSPI	유통업	N	N	N	N	N	3840	-90	5	-2.29	244538455	63090	4.76	3930	3975	3815	5100	2755	3930	3875.95	6.31	-2053	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	573	33.39	0.37	12	0.42	115.00	10461.00	6470	20230516	-40.65	2975	20230314	29.08	6470	-40.65	20230516	2975	29.08	20230314	6470	-40.65	20230516	2975	29.08	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
87	20230913	110316	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-80	5	-2.04	226876850	58488	4.41	3930	3975	3815	5100	2755	3930	3878.95	6.31	-1181	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	575	33.48	0.37	12	0.39	115.00	10461.00	6470	20230516	-40.49	2975	20230314	29.41	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2975	29.41	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
88	20230913	100315	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-40	5	-1.02	143218525	36734	2.77	3930	3975	3840	5100	2755	3930	3898.72	6.31	-1932	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	581	33.83	0.37	12	0.25	115.00	10461.00	6470	20230516	-39.88	2975	20230314	30.76	6470	-39.88	20230516	2975	30.76	20230314	6470	-39.88	20230516	2975	30.76	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
89	20230913	090313	57	100.00	KOSPI	유통업	N	N	N	N	N	3955	25	2	0.64	23051890	5866	0.44	3930	3975	3900	5100	2755	3930	3929.74	6.31	-1039	4596	4262	3981	3647	3366	4430	3815	75	1170	500	2350	5	1	14934008	591	34.39	0.38	12	0.04	115.00	10461.00	6470	20230516	-38.87	2975	20230314	32.94	6470	-38.87	20230516	2975	32.94	20230314	6470	-38.87	20230516	2975	32.94	20230314	0.42	N	025530	500	74 억	943071	N	N	2	N	N
90	20230912	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	190	2	5.08	5326473070	1321811	12110.04	3725	4315	3700	4860	2620	3740	4029.81	6.67	-52295	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	587	34.17	0.38	12	8.85	115.00	10461.00	6470	20230516	-39.26	2975	20230314	32.10	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2975	32.10	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
91	20230912	150316	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	80	2	2.14	5274452360	1308413	11987.29	3725	4315	3700	4860	2620	3740	4031.18	6.67	-51244	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	570	33.22	0.37	12	8.76	115.00	10461.00	6470	20230516	-40.96	2975	20230314	28.40	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2975	28.40	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
92	20230912	140314	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	90	2	2.41	5138556175	1273011	11662.95	3725	4315	3700	4860	2620	3740	4036.54	6.67	-54082	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	572	33.30	0.37	12	8.52	115.00	10461.00	6470	20230516	-40.80	2975	20230314	28.74	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2975	28.74	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
93	20230912	130312	57	100.00	KOSPI	유통업	N	N	N	N	N	3910	170	2	4.55	4957959580	1226498	11236.81	3725	4315	3700	4860	2620	3740	4042.37	6.67	-48622	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	584	34.00	0.37	12	8.21	115.00	10461.00	6470	20230516	-39.57	2975	20230314	31.43	6470	-39.57	20230516	2975	31.43	20230314	6470	-39.57	20230516	2975	31.43	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
94	20230912	120307	57	100.00	KOSPI	유통업	N	N	N	N	N	3875	135	2	3.61	4732499985	1168844	10708.60	3725	4315	3700	4860	2620	3740	4048.87	6.67	-44254	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	579	33.70	0.37	12	7.83	115.00	10461.00	6470	20230516	-40.11	2975	20230314	30.25	6470	-40.11	20230516	2975	30.25	20230314	6470	-40.11	20230516	2975	30.25	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
95	20230912	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	95	2	2.54	2665875290	658453	6032.55	3725	4315	3700	4860	2620	3740	4048.69	6.67	-30183	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	573	33.35	0.37	12	4.41	115.00	10461.00	6470	20230516	-40.73	2975	20230314	28.91	6470	-40.73	20230516	2975	28.91	20230314	6470	-40.73	20230516	2975	28.91	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
96	20230912	100312	57	100.00	KOSPI	유통업	N	N	N	N	N	4075	335	2	8.96	444148485	111992	1026.04	3725	4075	3700	4860	2620	3740	3965.89	6.67	1296	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	609	35.43	0.39	12	0.75	115.00	10461.00	6470	20230516	-37.02	2975	20230314	36.97	6470	-37.02	20230516	2975	36.97	20230314	6470	-37.02	20230516	2975	36.97	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
97	20230912	090315	57	100.00	KOSPI	유통업	N	N	N	N	N	3715	-25	5	-0.67	4902025	1316	12.06	3725	3725	3715	4860	2620	3740	3724.94	6.67	-106	3820	3780	3740	3700	3660	3800	3720	75	1120	500	2240	5	1	14934008	555	32.30	0.36	12	0.01	115.00	10461.00	6470	20230516	-42.58	2975	20230314	24.87	6470	-42.58	20230516	2975	24.87	20230314	6470	-42.58	20230516	2975	24.87	20230314	0.46	N	025530	500	74 억	995391	N	N	2	N	N
98	20230911	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	3740	10	2	0.27	40617660	10883	71.55	3710	3780	3700	4845	2615	3730	3732.21	6.66	728	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	559	32.52	0.36	12	0.07	115.00	10461.00	6470	20230516	-42.19	2975	20230314	25.71	6470	-42.19	20230516	2975	25.71	20230314	6470	-42.19	20230516	2975	25.71	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
99	20230911	150315	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	38116170	10213	67.14	3710	3780	3700	4845	2615	3730	3732.12	6.66	796	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	557	32.43	0.36	12	0.07	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
100	20230911	140315	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	20	2	0.54	34392580	9215	60.58	3710	3780	3700	4845	2615	3730	3732.24	6.66	1360	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	560	32.61	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.04	2975	20230314	26.05	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2975	26.05	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
101	20230911	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	33090955	8866	58.29	3710	3780	3700	4845	2615	3730	3732.34	6.66	1369	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	557	32.43	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
102	20230911	120312	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	0	3	0.00	30797595	8254	54.26	3710	3780	3700	4845	2615	3730	3731.23	6.66	1368	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	557	32.43	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
103	20230911	110306	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	35	2	0.94	30174105	8087	53.17	3710	3780	3700	4845	2615	3730	3731.19	6.66	1381	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	562	32.74	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.81	2975	20230314	26.55	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2975	26.55	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
104	20230911	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	50	2	1.34	25992940	6973	45.84	3710	3780	3700	4845	2615	3730	3727.66	6.66	1307	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	565	32.87	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.58	2975	20230314	27.06	6470	-41.58	20230516	2975	27.06	20230314	6470	-41.58	20230516	2975	27.06	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
105	20230911	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	3710	-20	5	-0.54	10021560	2700	17.75	3710	3725	3700	4845	2615	3730	3711.69	6.66	316	3790	3760	3720	3690	3650	3775	3705	75	1115	500	2230	5	1	14934008	554	32.26	0.35	12	0.02	115.00	10461.00	6470	20230516	-42.66	2975	20230314	24.71	6470	-42.66	20230516	2975	24.71	20230314	6470	-42.66	20230516	2975	24.71	20230314	0.46	N	025530	500	74 억	994663	N	N	2	N	N
106	20230908	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-20	5	-0.53	56530225	15211	162.41	3710	3750	3680	4875	2625	3750	3716.21	6.69	-5004	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	557	32.43	0.36	12	0.10	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	999667	N	N	2	N	N
107	20230908	150312	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-20	5	-0.53	53839030	14490	154.71	3710	3750	3680	4875	2625	3750	3715.60	6.69	-4917	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	557	32.43	0.36	12	0.10	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
108	20230908	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	3745	-5	5	-0.13	49907700	13439	143.49	3710	3750	3680	4875	2625	3750	3713.65	6.69	-4656	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	559	32.57	0.36	12	0.09	115.00	10461.00	6470	20230516	-42.12	2975	20230314	25.88	6470	-42.12	20230516	2975	25.88	20230314	6470	-42.12	20230516	2975	25.88	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
109	20230908	130313	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-20	5	-0.53	44426430	11973	127.83	3710	3740	3680	4875	2625	3750	3710.55	6.69	-4020	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	557	32.43	0.36	12	0.08	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
110	20230908	120319	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-20	5	-0.53	43725480	11785	125.83	3710	3740	3680	4875	2625	3750	3710.27	6.69	-4012	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	557	32.43	0.36	12	0.08	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
111	20230908	110314	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-20	5	-0.53	42527930	11463	122.39	3710	3740	3680	4875	2625	3750	3710.02	6.69	-3963	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	557	32.43	0.36	12	0.08	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
112	20230908	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	3730	-20	5	-0.53	40038125	10794	115.25	3710	3740	3680	4875	2625	3750	3709.29	6.69	-4050	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	557	32.43	0.36	12	0.07	115.00	10461.00	6470	20230516	-42.35	2975	20230314	25.38	6470	-42.35	20230516	2975	25.38	20230314	6470	-42.35	20230516	2975	25.38	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
113	20230908	090316	57	100.00	KOSPI	유통업	N	N	N	N	N	3700	-50	5	-1.33	14219890	3845	41.05	3710	3730	3685	4875	2625	3750	3698.28	6.69	-1723	3870	3810	3775	3715	3680	3792	3697	75	1125	500	2250	5	1	14934008	553	32.17	0.35	12	0.03	115.00	10461.00	6470	20230516	-42.81	2975	20230314	24.37	6470	-42.81	20230516	2975	24.37	20230314	6470	-42.81	20230516	2975	24.37	20230314	0.46	N	025530	500	74 억	999667	N	N	3	N	N
114	20230907	160311	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-50	5	-1.32	34719825	9230	36.89	3800	3835	3740	4940	2660	3800	3761.72	6.72	-4452	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	560	32.61	0.36	12	0.06	115.00	10461.00	6470	20230516	-42.04	2925	20220906	28.21	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2975	26.05	20230314	0.48	N	025530	500	74 억	1004119	N	N	3	N	N
115	20230907	150310	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-50	5	-1.32	28560840	7584	30.31	3800	3835	3740	4940	2660	3800	3765.93	6.72	-3735	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	560	32.61	0.36	12	0.05	115.00	10461.00	6470	20230516	-42.04	2925	20220906	28.21	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2975	26.05	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
116	20230907	140311	57	100.00	KOSPI	유통업	N	N	N	N	N	3775	-25	5	-0.66	25672895	6813	27.23	3800	3835	3745	4940	2660	3800	3768.22	6.72	-3247	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	564	32.83	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.65	2925	20220906	29.06	6470	-41.65	20230516	2975	26.89	20230314	6470	-41.65	20230516	2975	26.89	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
117	20230907	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	3780	-20	5	-0.53	19487315	5170	20.66	3800	3835	3745	4940	2660	3800	3769.31	6.72	-2782	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	565	32.87	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.58	2925	20220906	29.23	6470	-41.58	20230516	2975	27.06	20230314	6470	-41.58	20230516	2975	27.06	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
118	20230907	120313	57	100.00	KOSPI	유통업	N	N	N	N	N	3750	-50	5	-1.32	18351905	4868	19.46	3800	3835	3745	4940	2660	3800	3769.91	6.72	-2649	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	560	32.61	0.36	12	0.03	115.00	10461.00	6470	20230516	-42.04	2925	20220906	28.21	6470	-42.04	20230516	2975	26.05	20230314	6470	-42.04	20230516	2975	26.05	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
119	20230907	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-35	5	-0.92	15752675	4174	16.68	3800	3835	3745	4940	2660	3800	3774.00	6.72	-2557	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	562	32.74	0.36	12	0.03	115.00	10461.00	6470	20230516	-41.81	2925	20220906	28.72	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2975	26.55	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
120	20230907	100311	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-40	5	-1.05	11086155	2930	11.71	3800	3835	3755	4940	2660	3800	3783.67	6.72	-2104	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	562	32.70	0.36	12	0.02	115.00	10461.00	6470	20230516	-41.89	2925	20220906	28.55	6470	-41.89	20230516	2975	26.39	20230314	6470	-41.89	20230516	2975	26.39	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
121	20230907	090314	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	0	3	0.00	1504800	396	1.58	3800	3800	3800	4940	2660	3800	3800.00	6.72	-143	3893	3846	3798	3751	3703	3847	3752	75	1140	500	2280	5	1	14934008	567	33.04	0.36	12	0.00	115.00	10461.00	6470	20230516	-41.27	2925	20220906	29.91	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2975	27.73	20230314	0.48	N	025530	500	74 억	1004119	N	N	4	N	N
122	20230906	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	0	3	0.00	94661590	25019	84.76	3800	3845	3750	4940	2660	3800	3783.59	6.77	-5835	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	567	33.04	0.36	12	0.17	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2925	29.91	20220906	0.48	N	025530	500	74 억	1010312	N	N	4	N	N
123	20230906	150309	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-15	5	-0.39	90508540	23916	81.03	3800	3845	3750	4940	2660	3800	3784.43	6.77	-5714	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	565	32.91	0.36	12	0.16	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2925	29.40	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
124	20230906	140311	57	100.00	KOSPI	유통업	N	N	N	N	N	3795	-5	5	-0.13	69793930	18416	62.39	3800	3845	3760	4940	2660	3800	3789.85	6.77	-4904	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	567	33.00	0.36	12	0.12	115.00	10461.00	6470	20230516	-41.34	2885	20220905	31.54	6470	-41.34	20230516	2975	27.56	20230314	6470	-41.34	20230516	2925	29.74	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
125	20230906	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	3760	-40	5	-1.05	57119265	15072	51.06	3800	3845	3760	4940	2660	3800	3789.76	6.77	-4310	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	562	32.70	0.36	12	0.10	115.00	10461.00	6470	20230516	-41.89	2885	20220905	30.33	6470	-41.89	20230516	2975	26.39	20230314	6470	-41.89	20230516	2925	28.55	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
126	20230906	120313	57	100.00	KOSPI	유통업	N	N	N	N	N	3765	-35	5	-0.92	53579350	14133	47.88	3800	3845	3765	4940	2660	3800	3791.08	6.77	-3694	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	562	32.74	0.36	12	0.09	115.00	10461.00	6470	20230516	-41.81	2885	20220905	30.50	6470	-41.81	20230516	2975	26.55	20230314	6470	-41.81	20230516	2925	28.72	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
127	20230906	110312	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-15	5	-0.39	39601790	10426	35.32	3800	3845	3770	4940	2660	3800	3798.37	6.77	-3155	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	565	32.91	0.36	12	0.07	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2925	29.40	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
128	20230906	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	5	2	0.13	27923115	7345	24.88	3800	3845	3770	4940	2660	3800	3801.65	6.77	-2366	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	568	33.09	0.36	12	0.05	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2925	30.09	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
129	20230906	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	3790	-10	5	-0.26	13265380	3491	11.83	3800	3800	3790	4940	2660	3800	3799.88	6.77	-3034	3886	3842	3806	3762	3726	3825	3745	75	1140	500	2280	5	1	14934008	566	32.96	0.36	12	0.02	115.00	10461.00	6470	20230516	-41.42	2885	20220905	31.37	6470	-41.42	20230516	2975	27.39	20230314	6470	-41.42	20230516	2925	29.57	20220906	0.48	N	025530	500	74 억	1010312	N	N	8	N	N
130	20230905	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	3800	-90	5	-2.31	112195265	29506	128.65	3850	3850	3770	5050	2725	3890	3802.46	6.77	-1413	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	567	33.04	0.36	12	0.20	115.00	10461.00	6470	20230516	-41.27	2885	20220905	31.72	6470	-41.27	20230516	2975	27.73	20230314	6470	-41.27	20230516	2885	31.72	20220905	0.46	N	025530	500	74 억	1011774	N	N	8	N	N
131	20230905	150316	57	100.00	KOSPI	유통업	N	N	N	N	N	3820	-70	5	-1.80	105618210	27776	121.11	3850	3850	3770	5050	2725	3890	3802.50	6.77	-1467	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	570	33.22	0.37	12	0.19	115.00	10461.00	6470	20230516	-40.96	2885	20220905	32.41	6470	-40.96	20230516	2975	28.40	20230314	6470	-40.96	20230516	2885	32.41	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
132	20230905	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	3805	-85	5	-2.19	97959830	25764	112.33	3850	3850	3770	5050	2725	3890	3802.20	6.77	-943	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	568	33.09	0.36	12	0.17	115.00	10461.00	6470	20230516	-41.19	2885	20220905	31.89	6470	-41.19	20230516	2975	27.90	20230314	6470	-41.19	20230516	2885	31.89	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
133	20230905	130259	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-105	5	-2.70	93819190	24675	107.59	3850	3850	3770	5050	2725	3890	3802.20	6.77	-857	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	565	32.91	0.36	12	0.17	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
134	20230905	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	3830	-60	5	-1.54	81301705	21368	93.17	3850	3850	3770	5050	2725	3890	3804.83	6.77	-744	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	572	33.30	0.37	12	0.14	115.00	10461.00	6470	20230516	-40.80	2885	20220905	32.76	6470	-40.80	20230516	2975	28.74	20230314	6470	-40.80	20230516	2885	32.76	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
135	20230905	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	3845	-45	5	-1.16	64673490	17004	74.14	3850	3850	3770	5050	2725	3890	3803.43	6.77	-1376	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	574	33.43	0.37	12	0.11	115.00	10461.00	6470	20230516	-40.57	2885	20220905	33.28	6470	-40.57	20230516	2975	29.24	20230314	6470	-40.57	20230516	2885	33.28	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
136	20230905	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	3785	-105	5	-2.70	54424995	14317	62.42	3850	3850	3770	5050	2725	3890	3801.42	6.77	-653	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	565	32.91	0.36	12	0.10	115.00	10461.00	6470	20230516	-41.50	2885	20220905	31.20	6470	-41.50	20230516	2975	27.23	20230314	6470	-41.50	20230516	2885	31.20	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
137	20230905	090301	57	100.00	KOSPI	유통업	N	N	N	N	N	3825	-65	5	-1.67	4299790	1117	4.87	3850	3850	3825	5050	2725	3890	3849.41	6.77	-65	4033	3961	3888	3816	3743	3925	3780	75	1160	500	2330	5	1	14934008	571	33.26	0.37	12	0.01	115.00	10461.00	6470	20230516	-40.88	2885	20220905	32.58	6470	-40.88	20230516	2975	28.57	20230314	6470	-40.88	20230516	2885	32.58	20220905	0.46	N	025530	500	74 억	1011774	N	N	21	N	N
138	20230904	160304	57	100.00	KOSPI	유통업	N	N	N	N	N	3890	-100	5	-2.51	87580535	22645	101.96	3920	3960	3815	5180	2795	3990	3867.36	6.83	-7677	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	581	33.83	0.37	12	0.15	115.00	10461.00	6470	20230516	-39.88	2885	20220905	34.84	6470	-39.88	20230516	2975	30.76	20230314	6470	-39.88	20230516	2885	34.84	20220905	0.45	N	025530	500	74 억	1020573	N	N	21	N	N
139	20230904	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-110	5	-2.76	83882505	21694	97.68	3920	3960	3815	5180	2795	3990	3866.44	6.83	-7276	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	579	33.74	0.37	12	0.15	115.00	10461.00	6470	20230516	-40.03	2885	20220905	34.49	6470	-40.03	20230516	2975	30.42	20230314	6470	-40.03	20230516	2885	34.49	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
140	20230904	140300	57	100.00	KOSPI	유통업	N	N	N	N	N	3870	-120	5	-3.01	78368700	20269	91.26	3920	3960	3815	5180	2795	3990	3866.24	6.83	-6427	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	578	33.65	0.37	12	0.14	115.00	10461.00	6470	20230516	-40.19	2885	20220905	34.14	6470	-40.19	20230516	2975	30.08	20230314	6470	-40.19	20230516	2885	34.14	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
141	20230904	130303	57	100.00	KOSPI	유통업	N	N	N	N	N	3900	-90	5	-2.26	77243920	19979	89.95	3920	3960	3815	5180	2795	3990	3866.06	6.83	-6247	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	582	33.91	0.37	12	0.13	115.00	10461.00	6470	20230516	-39.72	2885	20220905	35.18	6470	-39.72	20230516	2975	31.09	20230314	6470	-39.72	20230516	2885	35.18	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
142	20230904	120300	57	100.00	KOSPI	유통업	N	N	N	N	N	3880	-110	5	-2.76	71702700	18542	83.48	3920	3960	3815	5180	2795	3990	3866.83	6.83	-5620	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	579	33.74	0.37	12	0.12	115.00	10461.00	6470	20230516	-40.03	2885	20220905	34.49	6470	-40.03	20230516	2975	30.42	20230314	6470	-40.03	20230516	2885	34.49	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
143	20230904	110255	57	100.00	KOSPI	유통업	N	N	N	N	N	3850	-140	5	-3.51	59948980	15507	69.82	3920	3960	3815	5180	2795	3990	3865.67	6.83	-4813	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	575	33.48	0.37	12	0.10	115.00	10461.00	6470	20230516	-40.49	2885	20220905	33.45	6470	-40.49	20230516	2975	29.41	20230314	6470	-40.49	20230516	2885	33.45	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
144	20230904	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	3835	-155	5	-3.88	55338960	14309	64.43	3920	3960	3815	5180	2795	3990	3867.15	6.83	-4444	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	573	33.35	0.37	12	0.10	115.00	10461.00	6470	20230516	-40.73	2885	20220905	32.93	6470	-40.73	20230516	2975	28.91	20230314	6470	-40.73	20230516	2885	32.93	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
145	20230904	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	3865	-125	5	-3.13	25186365	6456	29.07	3920	3960	3865	5180	2795	3990	3900.79	6.83	-2955	4053	4021	3973	3941	3893	4037	3957	75	1190	500	2390	5	1	14934008	577	33.61	0.37	12	0.04	115.00	10461.00	6470	20230516	-40.26	2885	20220905	33.97	6470	-40.26	20230516	2975	29.92	20230314	6470	-40.26	20230516	2885	33.97	20220905	0.45	N	025530	500	74 억	1020573	N	N	0	N	N
146	20230901	160256	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	0	3	0.00	87840940	22193	131.31	3985	4005	3925	5180	2795	3990	3958.05	6.87	-4727	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	596	34.70	0.38	12	0.15	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
147	20230901	150301	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-30	5	-0.75	79661470	20127	119.09	3985	4005	3925	5180	2795	3990	3957.94	6.87	-4400	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	591	34.43	0.38	12	0.13	115.00	10461.00	6470	20230516	-38.79	2885	20220905	37.26	6470	-38.79	20230516	2975	33.11	20230314	6470	-38.79	20230516	2885	37.26	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
148	20230901	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	3960	-30	5	-0.75	66998410	16921	100.12	3985	4005	3925	5180	2795	3990	3959.48	6.87	-3515	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	591	34.43	0.38	12	0.11	115.00	10461.00	6470	20230516	-38.79	2885	20220905	37.26	6470	-38.79	20230516	2975	33.11	20230314	6470	-38.79	20230516	2885	37.26	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
149	20230901	130256	57	100.00	KOSPI	유통업	N	N	N	N	N	3950	-40	5	-1.00	59187055	14941	88.40	3985	4005	3925	5180	2795	3990	3961.39	6.87	-3222	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	590	34.35	0.38	12	0.10	115.00	10461.00	6470	20230516	-38.95	2885	20220905	36.92	6470	-38.95	20230516	2975	32.77	20230314	6470	-38.95	20230516	2885	36.92	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
150	20230901	120258	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-60	5	-1.50	57367445	14480	85.68	3985	4005	3925	5180	2795	3990	3961.84	6.87	-2832	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	587	34.17	0.38	12	0.10	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
151	20230901	110257	57	100.00	KOSPI	유통업	N	N	N	N	N	3990	0	3	0.00	45820540	11551	68.35	3985	4005	3930	5180	2795	3990	3966.80	6.87	-2330	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	596	34.70	0.38	12	0.08	115.00	10461.00	6470	20230516	-38.33	2885	20220905	38.30	6470	-38.33	20230516	2975	34.12	20230314	6470	-38.33	20230516	2885	38.30	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
152	20230901	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	4000	10	2	0.25	21780040	5467	32.35	3985	4005	3930	5180	2795	3990	3983.91	6.87	-1680	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	597	34.78	0.38	12	0.04	115.00	10461.00	6470	20230516	-38.18	2885	20220905	38.65	6470	-38.18	20230516	2975	34.45	20230314	6470	-38.18	20230516	2885	38.65	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N
153	20230901	090253	57	100.00	KOSPI	유통업	N	N	N	N	N	3930	-60	5	-1.50	8858985	2226	13.17	3985	3990	3930	5180	2795	3990	3979.78	6.87	-388	4080	4035	3950	3905	3820	4057	3927	75	1190	500	2390	5	1	14934008	587	34.17	0.38	12	0.01	115.00	10461.00	6470	20230516	-39.26	2885	20220905	36.22	6470	-39.26	20230516	2975	32.10	20230314	6470	-39.26	20230516	2885	36.22	20220905	0.43	N	025530	500	74 억	1026011	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History