KissMeData/011810/price/prices-20230901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230927	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	20000	-350	5	-1.72	25415821910	1287823	51.87	19960	20750	19040	26450	14250	20350	19734.75	3.37	0	14370	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	50	1	23657927	4732	-42.19	11.36	12	5.44	-474.00	1761.00	49500	20230915	-59.60	3371	20220930	493.30	49500	-59.60	20230915	4728	323.01	20230316	49500	-59.60	20230915	3055	554.66	20220930	0.26	N	011810	2500	591 억	797164	N	N	3	N	00	N
3	20230927	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	20000	-350	5	-1.72	23638734260	1199533	48.32	19960	20750	19040	26450	14250	20350	19706.55	3.37	0	31688	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	50	1	23657927	4732	-42.19	11.36	12	5.07	-474.00	1761.00	49500	20230915	-59.60	3371	20220930	493.30	49500	-59.60	20230915	4728	323.01	20230316	49500	-59.60	20230915	3055	554.66	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
4	20230927	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	19930	-420	5	-2.06	21946198860	1114727	44.90	19960	20750	19040	26450	14250	20350	19687.44	3.37	0	41174	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	10	1	23657927	4715	-42.05	11.32	12	4.71	-474.00	1761.00	49500	20230915	-59.74	3371	20220930	491.22	49500	-59.74	20230915	4728	321.53	20230316	49500	-59.74	20230915	3055	552.37	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
5	20230927	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	19850	-500	5	-2.46	18611339390	947293	38.16	19960	20750	19040	26450	14250	20350	19646.78	3.37	0	58931	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	10	1	23657927	4696	-41.88	11.27	12	4.00	-474.00	1761.00	49500	20230915	-59.90	3371	20220930	488.85	49500	-59.90	20230915	4728	319.84	20230316	49500	-59.90	20230915	3055	549.75	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
6	20230927	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	19410	-940	5	-4.62	15286732000	778589	31.36	19960	20750	19040	26450	14250	20350	19633.78	3.37	0	72343	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	10	1	23657927	4592	-40.95	11.02	12	3.29	-474.00	1761.00	49500	20230915	-60.79	3371	20220930	475.79	49500	-60.79	20230915	4728	310.53	20230316	49500	-60.79	20230915	3055	535.35	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
7	20230927	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	19360	-990	5	-4.86	11687566830	590917	23.80	19960	20750	19250	26450	14250	20350	19778.58	3.37	0	15448	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	10	1	23657927	4580	-40.84	10.99	12	2.50	-474.00	1761.00	49500	20230915	-60.89	3371	20220930	474.31	49500	-60.89	20230915	4728	309.48	20230316	49500	-60.89	20230915	3055	533.72	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
8	20230927	100255	57	100.00	KOSPI		유통업	N	N	N	N	N	19690	-660	5	-3.24	7172126530	358999	14.46	19960	20750	19570	26450	14250	20350	19978.00	3.37	0	-1486	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	10	1	23657927	4658	-41.54	11.18	12	1.52	-474.00	1761.00	49500	20230915	-60.22	3371	20220930	484.10	49500	-60.22	20230915	4728	316.46	20230316	49500	-60.22	20230915	3055	544.52	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
9	20230927	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	19690	-660	5	-3.24	791380980	39771	1.60	19960	20100	19650	26450	14250	20350	19897.05	3.37	0	-1390	23283	21816	20283	18816	17283	21050	18050	591	6100	2500	12610	10	1	23657927	4658	-41.54	11.18	12	0.17	-474.00	1761.00	49500	20230915	-60.22	3371	20220930	484.10	49500	-60.22	20230915	4728	316.46	20230316	49500	-60.22	20230915	3055	544.52	20220930	0.26	N	011810	2500	591 억	797164	N	N	5	N	00	N
10	20230926	160256	57	100.00	KOSPI		유통업	N	N	N	N	N	20350	-1150	5	-5.35	50114869160	2462941	169.14	21300	21750	18750	27950	15050	21500	20347.46	2.37	0	225933	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	50	1	23657927	4814	-42.93	11.56	12	10.41	-474.00	1761.00	49500	20230915	-58.89	3371	20220930	503.68	49500	-58.89	20230915	4728	330.41	20230316	49500	-58.89	20230915	2925	595.73	20220926	0.29	N	011810	2500	591 억	561092	N	N	5	N	00	N
11	20230926	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	20200	-1300	5	-6.05	48424823960	2379857	163.44	21300	21750	18750	27950	15050	21500	20347.67	2.37	0	220200	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	50	1	23657927	4779	-42.62	11.47	12	10.06	-474.00	1761.00	49500	20230915	-59.19	3371	20220930	499.23	49500	-59.19	20230915	4728	327.24	20230316	49500	-59.19	20230915	2925	590.60	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
12	20230926	140252	57	100.00	KOSPI		유통업	N	N	N	N	N	19310	-2190	5	-10.19	40003015540	1963054	134.81	21300	21750	18750	27950	15050	21500	20377.82	2.37	0	186879	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	10	1	23657927	4568	-40.74	10.97	12	8.30	-474.00	1761.00	49500	20230915	-60.99	3371	20220930	472.83	49500	-60.99	20230915	4728	308.42	20230316	49500	-60.99	20230915	2925	560.17	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
13	20230926	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	19820	-1680	5	-7.81	34831672670	1697177	116.55	21300	21750	19180	27950	15050	21500	20523.17	2.37	0	131566	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	10	1	23657927	4689	-41.81	11.25	12	7.17	-474.00	1761.00	49500	20230915	-59.96	3371	20220930	487.96	49500	-59.96	20230915	4728	319.20	20230316	49500	-59.96	20230915	2925	577.61	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
14	20230926	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	20100	-1400	5	-6.51	27776736150	1339541	91.99	21300	21750	19970	27950	15050	21500	20735.88	2.37	0	27710	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	50	1	23657927	4755	-42.41	11.41	12	5.66	-474.00	1761.00	49500	20230915	-59.39	3371	20220930	496.26	49500	-59.39	20230915	4728	325.13	20230316	49500	-59.39	20230915	2925	587.18	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
15	20230926	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	20150	-1350	5	-6.28	24295737750	1165941	80.07	21300	21750	20050	27950	15050	21500	20837.75	2.37	0	-23259	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	50	1	23657927	4767	-42.51	11.44	12	4.93	-474.00	1761.00	49500	20230915	-59.29	3371	20220930	497.75	49500	-59.29	20230915	4728	326.18	20230316	49500	-59.29	20230915	2925	588.89	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
16	20230926	100255	57	100.00	KOSPI		유통업	N	N	N	N	N	20800	-700	5	-3.26	19746707100	942823	64.75	21300	21750	20150	27950	15050	21500	20944.10	2.37	0	-101006	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	50	1	23657927	4921	-43.88	11.81	12	3.99	-474.00	1761.00	49500	20230915	-57.98	3371	20220930	517.03	49500	-57.98	20230915	4728	339.93	20230316	49500	-57.98	20230915	2925	611.11	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
17	20230926	090254	57	100.00	KOSPI		유통업	N	N	N	N	N	21300	-200	5	-0.93	1095751700	51592	3.54	21300	21550	20850	27950	15050	21500	21237.61	2.37	0	-5910	23633	22566	21833	20766	20033	22200	20400	591	6450	2500	13330	50	1	23657927	5039	-44.94	12.10	12	0.22	-474.00	1761.00	49500	20230915	-56.97	3371	20220930	531.86	49500	-56.97	20230915	4728	350.51	20230316	49500	-56.97	20230915	2925	628.21	20220926	0.29	N	011810	2500	591 억	561092	N	N	7	N	00	N
18	20230925	160254	57	100.00	KOSPI		유통업	N	N	N	N	N	21500	-1250	5	-5.49	30839672900	1423729	66.09	22400	22900	21100	29550	15950	22750	21661.53	1.23	0	311089	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5086	-45.36	12.21	12	6.02	-474.00	1761.00	49500	20230915	-56.57	3227	20220926	566.25	49500	-56.57	20230915	4728	354.74	20230316	49500	-56.57	20230915	2925	635.04	20220926	0.29	N	011810	2500	591 억	290020	N	N	7	N	00	N
19	20230925	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	21200	-1550	5	-6.81	28892711600	1332200	61.84	22400	22900	21150	29550	15950	22750	21687.78	1.23	0	308651	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5015	-44.73	12.04	12	5.63	-474.00	1761.00	49500	20230915	-57.17	3227	20220926	556.96	49500	-57.17	20230915	4728	348.39	20230316	49500	-57.17	20230915	2925	624.79	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
20	20230925	140252	57	100.00	KOSPI		유통업	N	N	N	N	N	21450	-1300	5	-5.71	26565535650	1223196	56.78	22400	22900	21150	29550	15950	22750	21717.94	1.23	0	298359	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5075	-45.25	12.18	12	5.17	-474.00	1761.00	49500	20230915	-56.67	3227	20220926	564.70	49500	-56.67	20230915	4728	353.68	20230316	49500	-56.67	20230915	2925	633.33	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
21	20230925	130252	57	100.00	KOSPI		유통업	N	N	N	N	N	21250	-1500	5	-6.59	24133450800	1109218	51.49	22400	22900	21200	29550	15950	22750	21756.96	1.23	0	250041	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5027	-44.83	12.07	12	4.69	-474.00	1761.00	49500	20230915	-57.07	3227	20220926	558.51	49500	-57.07	20230915	4728	349.45	20230316	49500	-57.07	20230915	2925	626.50	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
22	20230925	120257	57	100.00	KOSPI		유통업	N	N	N	N	N	21550	-1200	5	-5.27	21606229000	990874	46.00	22400	22900	21300	29550	15950	22750	21805.00	1.23	0	220103	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5098	-45.46	12.24	12	4.19	-474.00	1761.00	49500	20230915	-56.46	3227	20220926	567.80	49500	-56.46	20230915	4728	355.80	20230316	49500	-56.46	20230915	2925	636.75	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
23	20230925	110253	57	100.00	KOSPI		유통업	N	N	N	N	N	21550	-1200	5	-5.27	18308370000	837453	38.88	22400	22900	21350	29550	15950	22750	21861.72	1.23	0	157715	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5098	-45.46	12.24	12	3.54	-474.00	1761.00	49500	20230915	-56.46	3227	20220926	567.80	49500	-56.46	20230915	4728	355.80	20230316	49500	-56.46	20230915	2925	636.75	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
24	20230925	100253	57	100.00	KOSPI		유통업	N	N	N	N	N	21600	-1150	5	-5.05	13129271950	597740	27.75	22400	22900	21550	29550	15950	22750	21964.54	1.23	0	122922	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5110	-45.57	12.27	12	2.53	-474.00	1761.00	49500	20230915	-56.36	3227	20220926	569.35	49500	-56.36	20230915	4728	356.85	20230316	49500	-56.36	20230915	2925	638.46	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
25	20230925	090253	57	100.00	KOSPI		유통업	N	N	N	N	N	22250	-500	5	-2.20	2663051650	120854	5.61	22400	22600	21750	29550	15950	22750	22033.88	1.23	0	54500	24450	23600	22900	22050	21350	23250	21700	591	6800	2500	14100	50	1	23657927	5264	-46.94	12.63	12	0.51	-474.00	1761.00	49500	20230915	-55.05	3227	20220926	589.49	49500	-55.05	20230915	4728	370.60	20230316	49500	-55.05	20230915	2925	660.68	20220926	0.29	N	011810	2500	591 억	290020	N	N	10	N	00	N
26	20230922	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	22750	-2300	5	-9.18	48355159650	2112689	64.56	23400	23750	22200	32550	17550	25050	22887.72	0.67	0	141313	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5382	-48.00	12.92	12	8.93	-474.00	1761.00	49500	20230915	-54.04	3227	20220926	604.99	49500	-54.04	20230915	4728	381.18	20230316	49500	-54.04	20230915	2925	677.78	20220926	0.28	N	011810	2500	591 억	159624	N	N	10	N	00	N
27	20230922	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	22450	-2600	5	-10.38	45624000550	1991643	60.86	23400	23750	22200	32550	17550	25050	22907.41	0.67	0	136742	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5311	-47.36	12.75	12	8.42	-474.00	1761.00	49500	20230915	-54.65	3227	20220926	595.69	49500	-54.65	20230915	4728	374.83	20230316	49500	-54.65	20230915	2925	667.52	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
28	20230922	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	22850	-2200	5	-8.78	40307784600	1756281	53.67	23400	23750	22200	32550	17550	25050	22950.30	0.67	0	201506	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5406	-48.21	12.98	12	7.42	-474.00	1761.00	49500	20230915	-53.84	3227	20220926	608.09	49500	-53.84	20230915	4728	383.29	20230316	49500	-53.84	20230915	2925	681.20	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
29	20230922	130245	57	100.00	KOSPI		유통업	N	N	N	N	N	22850	-2200	5	-8.78	36779069950	1601775	48.95	23400	23750	22200	32550	17550	25050	22961.07	0.67	0	173522	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5406	-48.21	12.98	12	6.77	-474.00	1761.00	49500	20230915	-53.84	3227	20220926	608.09	49500	-53.84	20230915	4728	383.29	20230316	49500	-53.84	20230915	2925	681.20	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
30	20230922	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	22900	-2150	5	-8.58	34118071900	1484707	45.37	23400	23750	22200	32550	17550	25050	22979.27	0.67	0	162803	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5418	-48.31	13.00	12	6.28	-474.00	1761.00	49500	20230915	-53.74	3227	20220926	609.64	49500	-53.74	20230915	4728	384.35	20230316	49500	-53.74	20230915	2925	682.91	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
31	20230922	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	23100	-1950	5	-7.78	31050044150	1350792	41.28	23400	23750	22200	32550	17550	25050	22986.11	0.67	0	155431	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5465	-48.73	13.12	12	5.71	-474.00	1761.00	49500	20230915	-53.33	3227	20220926	615.84	49500	-53.33	20230915	4728	388.58	20230316	49500	-53.33	20230915	2925	689.74	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
32	20230922	100245	57	100.00	KOSPI		유통업	N	N	N	N	N	22750	-2300	5	-9.18	22035148650	956698	29.23	23400	23700	22350	32550	17550	25050	23031.90	0.67	0	169271	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5382	-48.00	12.92	12	4.04	-474.00	1761.00	49500	20230915	-54.04	3227	20220926	604.99	49500	-54.04	20230915	4728	381.18	20230316	49500	-54.04	20230915	2925	677.78	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
33	20230922	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	23200	-1850	5	-7.39	3846981400	165514	5.06	23400	23550	22950	32550	17550	25050	23239.50	0.67	0	-14253	29583	27316	26083	23816	22583	26700	23200	591	7500	2500	15530	50	1	23657927	5489	-48.95	13.17	12	0.70	-474.00	1761.00	49500	20230915	-53.13	3227	20220926	618.93	49500	-53.13	20230915	4728	390.69	20230316	49500	-53.13	20230915	2925	693.16	20220926	0.28	N	011810	2500	591 억	159624	N	N	145	N	00	N
34	20230921	160246	57	100.00	KOSPI		유통업	N	N	N	N	N	25050	-4450	5	-15.08	83436686250	3159872	32.03	27650	28350	24850	38350	20650	29500	26407.96	0.40	0	58378	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	5926	-52.85	14.22	12	13.36	-474.00	1761.00	49500	20230915	-49.39	3227	20220926	676.26	49500	-49.39	20230915	4728	429.82	20230316	49500	-49.39	20230915	2925	756.41	20220926	0.27	N	011810	2500	591 억	94579	N	N	145	N	00	N
35	20230921	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	25000	-4500	5	-15.25	79798003650	3014307	30.55	27650	28350	24900	38350	20650	29500	26472.37	0.40	0	54850	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	5914	-52.74	14.20	12	12.74	-474.00	1761.00	49500	20230915	-49.49	3227	20220926	674.71	49500	-49.49	20230915	4728	428.76	20230316	49500	-49.49	20230915	2925	754.70	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
36	20230921	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	25100	-4400	5	-14.92	73780450400	2773760	28.12	27650	28350	24900	38350	20650	29500	26598.69	0.40	0	77547	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	5938	-52.95	14.25	12	11.72	-474.00	1761.00	49500	20230915	-49.29	3227	20220926	677.81	49500	-49.29	20230915	4728	430.88	20230316	49500	-49.29	20230915	2925	758.12	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
37	20230921	130238	57	100.00	KOSPI		유통업	N	N	N	N	N	25100	-4400	5	-14.92	66122080300	2470294	25.04	27650	28350	25000	38350	20650	29500	26766.09	0.40	0	92166	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	5938	-52.95	14.25	12	10.44	-474.00	1761.00	49500	20230915	-49.29	3227	20220926	677.81	49500	-49.29	20230915	4728	430.88	20230316	49500	-49.29	20230915	2925	758.12	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
38	20230921	120239	57	100.00	KOSPI		유통업	N	N	N	N	N	25750	-3750	5	-12.71	58446409000	2169117	21.99	27650	28350	25650	38350	20650	29500	26943.95	0.40	0	78895	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	6092	-54.32	14.62	12	9.17	-474.00	1761.00	49500	20230915	-47.98	3227	20220926	697.95	49500	-47.98	20230915	4728	444.63	20230316	49500	-47.98	20230915	2925	780.34	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
39	20230921	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	26250	-3250	5	-11.02	52476527950	1940087	19.67	27650	28350	25850	38350	20650	29500	27047.64	0.40	0	100601	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	6210	-55.38	14.91	12	8.20	-474.00	1761.00	49500	20230915	-46.97	3227	20220926	713.45	49500	-46.97	20230915	4728	455.20	20230316	49500	-46.97	20230915	2925	797.44	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
40	20230921	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	26600	-2900	5	-9.83	37050179100	1353574	13.72	27650	28350	26550	38350	20650	29500	27370.99	0.40	0	75005	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	6293	-56.12	15.11	12	5.72	-474.00	1761.00	49500	20230915	-46.26	3227	20220926	724.29	49500	-46.26	20230915	4728	462.61	20230316	49500	-46.26	20230915	2925	809.40	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
41	20230921	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	28300	-1200	5	-4.07	5336811500	192154	1.95	27650	28350	27400	38350	20650	29500	27767.16	0.40	0	12581	33700	31600	29500	27400	25300	32650	28450	591	8850	2500	18290	50	1	23657927	6695	-59.70	16.07	12	0.81	-474.00	1761.00	49500	20230915	-42.83	3227	20220926	776.98	49500	-42.83	20230915	4728	498.56	20230316	49500	-42.83	20230915	2925	867.52	20220926	0.27	N	011810	2500	591 억	94579	N	N	0	N	00	N
42	20230920	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	29500	3150	2	11.95	285183122350	9735554	241.29	28100	31600	27400	34250	18450	26350	29292.83	0.72	0	-79253	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	6979	-62.24	16.75	12	41.15	-474.00	1761.00	49500	20230915	-40.40	3227	20220926	814.16	49500	-40.40	20230915	4728	523.94	20230316	49500	-40.40	20230915	2925	908.55	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
43	20230920	150240	57	100.00	KOSPI		유통업	N	N	N	N	N	30600	4250	2	16.13	245688874450	8441893	209.23	28100	30750	27400	34250	18450	26350	29103.53	0.72	0	-100248	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	7239	-64.56	17.38	12	35.68	-474.00	1761.00	49500	20230915	-38.18	3227	20220926	848.25	49500	-38.18	20230915	4728	547.21	20230316	49500	-38.18	20230915	2925	946.15	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
44	20230920	140242	57	100.00	KOSPI		유통업	N	N	N	N	N	29300	2950	2	11.20	201334201700	6947706	172.19	28100	30400	27400	34250	18450	26350	28978.51	0.72	0	-61539	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	6932	-61.81	16.64	12	29.37	-474.00	1761.00	49500	20230915	-40.81	3227	20220926	807.96	49500	-40.81	20230915	4728	519.71	20230316	49500	-40.81	20230915	2925	901.71	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
45	20230920	130240	57	100.00	KOSPI		유통업	N	N	N	N	N	28150	1800	2	6.83	159553796300	5523226	136.89	28100	30400	27400	34250	18450	26350	28887.79	0.72	0	-90254	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	6660	-59.39	15.99	12	23.35	-474.00	1761.00	49500	20230915	-43.13	3227	20220926	772.33	49500	-43.13	20230915	4728	495.39	20230316	49500	-43.13	20230915	2925	862.39	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
46	20230920	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	28750	2400	2	9.11	147666868900	5100930	126.42	28100	30400	27400	34250	18450	26350	28949.01	0.72	0	-97443	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	6802	-60.65	16.33	12	21.56	-474.00	1761.00	49500	20230915	-41.92	3227	20220926	790.92	49500	-41.92	20230915	4728	508.08	20230316	49500	-41.92	20230915	2925	882.91	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
47	20230920	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	28600	2250	2	8.54	136298420600	4709177	116.71	28100	30400	27400	34250	18450	26350	28943.15	0.72	0	-87479	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	6766	-60.34	16.24	12	19.91	-474.00	1761.00	49500	20230915	-42.22	3227	20220926	786.27	49500	-42.22	20230915	4728	504.91	20230316	49500	-42.22	20230915	2925	877.78	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
48	20230920	100237	57	100.00	KOSPI		유통업	N	N	N	N	N	29700	3350	2	12.71	92679851850	3228387	80.01	28100	30150	27400	34250	18450	26350	28707.79	0.72	0	-57497	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	7026	-62.66	16.87	12	13.65	-474.00	1761.00	49500	20230915	-40.00	3227	20220926	820.36	49500	-40.00	20230915	4728	528.17	20230316	49500	-40.00	20230915	2925	915.38	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
49	20230920	090239	57	100.00	KOSPI		유통업	N	N	N	N	N	28000	1650	2	6.26	9569387200	339973	8.43	28100	28450	27800	34250	18450	26350	28147.49	0.72	0	-68671	32016	29182	27616	24782	23216	28400	24000	591	7900	2500	16330	50	1	23657927	6624	-59.07	15.90	12	1.44	-474.00	1761.00	49500	20230915	-43.43	3227	20220926	767.68	49500	-43.43	20230915	4728	492.22	20230316	49500	-43.43	20230915	2925	857.27	20220926	0.29	N	011810	2500	591 억	170940	N	N	0	N	00	N
50	20230919	160238	57	100.00	KOSPI		유통업	N	N	N	N	N	26350	-2750	5	-9.45	105853448450	3780096	49.90	28200	30450	26050	37800	20400	29100	28004.79	0.56	0	60903	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6234	-55.59	14.96	12	15.98	-474.00	1761.00	49500	20230915	-46.77	3227	20220926	716.55	49500	-46.77	20230915	4728	457.32	20230316	49500	-46.77	20230915	2925	800.85	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
51	20230919	150239	57	100.00	KOSPI		유통업	N	N	N	N	N	26450	-2650	5	-9.11	101595507950	3618124	47.76	28200	30450	26050	37800	20400	29100	28079.51	0.56	0	39877	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6258	-55.80	15.02	12	15.29	-474.00	1761.00	49500	20230915	-46.57	3227	20220926	719.65	49500	-46.57	20230915	4728	459.43	20230316	49500	-46.57	20230915	2925	804.27	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
52	20230919	140236	57	100.00	KOSPI		유통업	N	N	N	N	N	26600	-2500	5	-8.59	93896546600	3326852	43.91	28200	30450	26250	37800	20400	29100	28223.75	0.56	0	24665	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6293	-56.12	15.11	12	14.06	-474.00	1761.00	49500	20230915	-46.26	3227	20220926	724.29	49500	-46.26	20230915	4728	462.61	20230316	49500	-46.26	20230915	2925	809.40	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
53	20230919	130235	57	100.00	KOSPI		유통업	N	N	N	N	N	27100	-2000	5	-6.87	80937437200	2840456	37.49	28200	30450	27000	37800	20400	29100	28494.45	0.56	0	-8515	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6411	-57.17	15.39	12	12.01	-474.00	1761.00	49500	20230915	-45.25	3227	20220926	739.79	49500	-45.25	20230915	4728	473.18	20230316	49500	-45.25	20230915	2925	826.50	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
54	20230919	120242	57	100.00	KOSPI		유통업	N	N	N	N	N	27700	-1400	5	-4.81	75806056800	2653222	35.02	28200	30450	27050	37800	20400	29100	28571.25	0.56	0	9410	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6553	-58.44	15.73	12	11.21	-474.00	1761.00	49500	20230915	-44.04	3227	20220926	758.38	49500	-44.04	20230915	4728	485.87	20230316	49500	-44.04	20230915	2925	847.01	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
55	20230919	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	27600	-1500	5	-5.15	69402147400	2421099	31.96	28200	30450	27050	37800	20400	29100	28665.49	0.56	0	12841	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6530	-58.23	15.67	12	10.23	-474.00	1761.00	49500	20230915	-44.24	3227	20220926	755.28	49500	-44.24	20230915	4728	483.76	20230316	49500	-44.24	20230915	2925	843.59	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
56	20230919	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	28100	-1000	5	-3.44	58335950950	2023544	26.71	28200	30450	27050	37800	20400	29100	28828.56	0.56	0	-12426	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6648	-59.28	15.96	12	8.55	-474.00	1761.00	49500	20230915	-43.23	3227	20220926	770.78	49500	-43.23	20230915	4728	494.33	20230316	49500	-43.23	20230915	2925	860.68	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
57	20230919	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	27950	-1150	5	-3.95	3676339950	130627	1.72	28200	28700	27800	37800	20400	29100	28141.16	0.56	0	15886	37066	33082	30266	26282	23466	31675	24875	591	8700	2500	18040	50	1	23657927	6612	-58.97	15.87	12	0.55	-474.00	1761.00	49500	20230915	-43.54	3227	20220926	766.13	49500	-43.54	20230915	4728	491.16	20230316	49500	-43.54	20230915	2925	855.56	20220926	0.31	N	011810	2500	591 억	132978	N	N	157	N	00	N
58	20230918	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	29100	-6300	5	-17.80	223459283250	7494837	49.97	34000	34250	27450	46000	24800	35400	29800.97	0.75	0	-45292	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	6884	-61.39	16.52	12	31.68	-474.00	1761.00	49500	20230915	-41.21	3227	20220926	801.77	49500	-41.21	20230915	4728	515.48	20230316	49500	-41.21	20230915	2925	894.87	20220926	0.32	N	011810	2500	591 억	178054	N	N	157	N	00	N
59	20230918	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	29700	-5700	5	-16.10	216309095450	7249315	48.33	34000	34250	27450	46000	24800	35400	29823.69	0.75	0	-73196	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	7026	-62.66	16.87	12	30.64	-474.00	1761.00	49500	20230915	-40.00	3227	20220926	820.36	49500	-40.00	20230915	4728	528.17	20230316	49500	-40.00	20230915	2925	915.38	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
60	20230918	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	28500	-6900	5	-19.49	191348965750	6408246	42.72	34000	34250	27450	46000	24800	35400	29843.05	0.75	0	-47261	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	6743	-60.13	16.18	12	27.09	-474.00	1761.00	49500	20230915	-42.42	3227	20220926	783.17	49500	-42.42	20230915	4728	502.79	20230316	49500	-42.42	20230915	2925	874.36	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
61	20230918	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	27700	-7700	5	-21.75	175415060700	5846492	38.98	34000	34250	27450	46000	24800	35400	29985.58	0.75	0	-44383	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	6553	-58.44	15.73	12	24.71	-474.00	1761.00	49500	20230915	-44.04	3227	20220926	758.38	49500	-44.04	20230915	4728	485.87	20230316	49500	-44.04	20230915	2925	847.01	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
62	20230918	120240	57	100.00	KOSPI		유통업	N	N	N	N	N	29050	-6350	5	-17.94	161634779500	5360123	35.73	34000	34250	27450	46000	24800	35400	30136.08	0.75	0	-24193	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	6873	-61.29	16.50	12	22.66	-474.00	1761.00	49500	20230915	-41.31	3227	20220926	800.22	49500	-41.31	20230915	4728	514.42	20230316	49500	-41.31	20230915	2925	893.16	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
63	20230918	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	29600	-5800	5	-16.38	141557743250	4665903	31.11	34000	34250	27450	46000	24800	35400	30317.72	0.75	0	-57514	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	7003	-62.45	16.81	12	19.72	-474.00	1761.00	49500	20230915	-40.20	3227	20220926	817.26	49500	-40.20	20230915	4728	526.06	20230316	49500	-40.20	20230915	2925	911.97	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
64	20230918	100237	57	100.00	KOSPI		유통업	N	N	N	N	N	30150	-5250	5	-14.83	124183774600	4096007	27.31	34000	34250	27450	46000	24800	35400	30294.17	0.75	0	-59933	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	7133	-63.61	17.12	12	17.31	-474.00	1761.00	49500	20230915	-39.09	3227	20220926	834.30	49500	-39.09	20230915	4728	537.69	20230316	49500	-39.09	20230915	2925	930.77	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
65	20230918	090235	57	100.00	KOSPI		유통업	N	N	N	N	N	32700	-2700	5	-7.63	14571854500	438499	2.92	34000	34250	32200	46000	24800	35400	33131.25	0.75	0	13196	54633	45016	39883	30266	25133	42450	27700	591	10600	2500	21940	50	1	23657927	7736	-68.99	18.57	12	1.85	-474.00	1761.00	49500	20230915	-33.94	3227	20220926	913.33	49500	-33.94	20230915	4728	591.62	20230316	49500	-33.94	20230915	2925	1017.95	20220926	0.32	N	011810	2500	591 억	178054	N	N	91	N	00	N
66	20230915	160239	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	35400	-4600	5	-11.50	628587122400	14849873	0.00	40000	49500	34750	52000	28000	40000	42333.63	1.08	-77547	-36759	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	8375	-74.68	20.10	12	62.77	-474.00	1761.00	49500	20230915	-28.48	2925	20220926	1110.26	49500	-28.48	20230915	4285	726.14	20230316	49500	-28.48	20230915	2925	1110.26	20220926	0.27	N	011810	2500	591 억	256621	N	N	91	N	00	N
67	20230915	150240	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	35400	-4600	5	-11.50	606059531900	14215034	0.00	40000	49500	35000	52000	28000	40000	42635.11	1.08	-77547	-48275	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	8375	-74.68	20.10	12	60.09	-474.00	1761.00	49500	20230915	-28.48	2925	20220926	1110.26	49500	-28.48	20230915	4285	726.14	20230316	49500	-28.48	20230915	2925	1110.26	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
68	20230915	140237	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	37400	-2600	5	-6.50	530874003400	12172385	0.00	40000	49500	37100	52000	28000	40000	43612.98	1.08	-77547	-53094	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	8848	-78.90	21.24	12	51.45	-474.00	1761.00	49500	20230915	-24.44	2925	20220926	1178.63	49500	-24.44	20230915	4285	772.81	20230316	49500	-24.44	20230915	2925	1178.63	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
69	20230915	130235	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	41850	1850	2	4.62	466298072350	10524937	0.00	40000	49500	37200	52000	28000	40000	44304.12	1.08	-77547	-50651	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	9901	-88.29	23.76	12	44.49	-474.00	1761.00	49500	20230915	-15.45	2925	20220926	1330.77	49500	-15.45	20230915	4285	876.66	20230316	49500	-15.45	20230915	2925	1330.77	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
70	20230915	120238	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	41200	1200	2	3.00	452664275050	10198155	0.00	40000	49500	37200	52000	28000	40000	44386.88	1.08	-77547	-49451	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	9747	-86.92	23.40	12	43.11	-474.00	1761.00	49500	20230915	-16.77	2925	20220926	1308.55	49500	-16.77	20230915	4285	861.49	20230316	49500	-16.77	20230915	2925	1308.55	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
71	20230915	110239	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	42000	2000	2	5.00	416707154650	9346233	0.00	40000	49500	37200	52000	28000	40000	44585.57	1.08	-77547	-6843	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	9936	-88.61	23.85	12	39.51	-474.00	1761.00	49500	20230915	-15.15	2925	20220926	1335.90	49500	-15.15	20230915	4285	880.16	20230316	49500	-15.15	20230915	2925	1335.90	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
72	20230915	100240	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	45300	5300	2	13.25	312570793550	6909726	0.00	40000	49500	37200	52000	28000	40000	45236.35	1.08	-77547	-40326	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	10717	-95.57	25.72	12	29.21	-474.00	1761.00	49500	20230915	-8.48	2925	20220926	1448.72	49500	-8.48	20230915	4285	957.18	20230316	49500	-8.48	20230915	2925	1448.72	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
73	20230915	090238	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	39900	-100	5	-0.25	19811341500	505550	0.00	40000	43000	37200	52000	28000	40000	39187.70	1.08	-77547	6256	36250	36250	36250	36250	36250	36250	36250	591	12000	2500	10870	50	1	23657927	9440	-84.18	22.66	12	2.14	-474.00	1761.00	43000	20230915	-7.21	2925	20220926	1264.10	43000	-7.21	20230915	4285	831.16	20230316	43000	-7.21	20230915	2925	1264.10	20220926	0.27	N	011810	2500	591 억	256621	N	N	0	N	00	N
74	20230914	160237	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
75	20230914	150234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
76	20230914	140234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
77	20230914	130232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
78	20230914	120237	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
79	20230914	110236	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
80	20230914	100233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
81	20230914	090236	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
82	20230913	160238	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
83	20230913	150234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
84	20230913	140237	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
85	20230913	130231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
86	20230913	120236	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
87	20230913	110236	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
88	20230913	100233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
89	20230913	090233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
90	20230912	160232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
91	20230912	150234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
92	20230912	140232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
93	20230912	130233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
94	20230912	120227	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
95	20230912	110230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
96	20230912	100231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
97	20230912	090234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
98	20230911	160227	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
99	20230911	150232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
100	20230911	140233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
101	20230911	130233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
102	20230911	120234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
103	20230911	110229	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
104	20230911	100228	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
105	20230911	090227	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
106	20230908	160230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
107	20230908	150231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
108	20230908	140231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
109	20230908	130234	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
110	20230908	120237	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
111	20230908	110232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
112	20230908	100231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
113	20230908	090236	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
114	20230907	160232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
115	20230907	150230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
116	20230907	140230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
117	20230907	130231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
118	20230907	120232	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
119	20230907	110230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
120	20230907	100231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
121	20230907	090231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
122	20230906	160229	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
123	20230906	150228	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
124	20230906	140230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
125	20230906	130231	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
126	20230906	120233	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
127	20230906	110230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
128	20230906	100226	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
129	20230906	090228	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
130	20230905	160228	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
131	20230905	150236	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
132	20230905	140230	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
133	20230905	130221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
134	20230905	120229	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
135	20230905	110229	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
136	20230905	100227	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
137	20230905	090225	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
138	20230904	160226	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
139	20230904	150222	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
140	20230904	140224	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
141	20230904	130226	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
142	20230904	120221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
143	20230904	110220	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
144	20230904	100218	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
145	20230904	090223	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
146	20230901	160220	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
147	20230901	150223	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
148	20230901	140221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
149	20230901	130221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
150	20230901	120221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
151	20230901	110221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
152	20230901	100221	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N
153	20230901	090219	58	100.00	KOSPI		유통업	N	N	N	N	N	36250	0	3	0.00	0	0	0.00	0	0	0	47100	25400	36250	0.00	1.08	0	0	36250	36250	36250	36250	36250	36250	36250	771	10850	2500	0	50	1	30828959	11175	-76.48	20.58	12	0.00	-474.00	1761.00	41650	20230829	-12.97	2925	20220926	1139.32	41650	-12.97	20230829	4285	745.97	20230316	41650	-12.97	20230829	2925	1139.32	20220926	0.31	N	011810	2500	770 억	334168	N	N	0	N	02	N

66 KiB Raw Blame History

66 KiB

Raw Blame History