KissMeData/339770/price/prices-20230901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	161133	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7650	40	2	0.53	56813490	7480	53.47	7620	7700	7500	9890	5330	7610	7595.34	0.24	613	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1911	35.75	1.07	12	0.03	214.00	7157.00	13600	20221121	-43.75	7230	20230726	5.81	10100	-24.26	20230213	7230	5.81	20230726	13600	-43.75	20221121	7230	5.81	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
3	20230927	151145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7650	40	2	0.53	56431010	7430	53.11	7620	7700	7500	9890	5330	7610	7595.02	0.24	596	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1911	35.75	1.07	12	0.03	214.00	7157.00	13600	20221121	-43.75	7230	20230726	5.81	10100	-24.26	20230213	7230	5.81	20230726	13600	-43.75	20221121	7230	5.81	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
4	20230927	141145	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7650	40	2	0.53	48498220	6389	45.67	7620	7700	7500	9890	5330	7610	7590.89	0.24	308	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1911	35.75	1.07	12	0.03	214.00	7157.00	13600	20221121	-43.75	7230	20230726	5.81	10100	-24.26	20230213	7230	5.81	20230726	13600	-43.75	20221121	7230	5.81	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
5	20230927	131130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	0	3	0.00	47284470	6230	44.53	7620	7700	7500	9890	5330	7610	7589.80	0.24	258	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1901	35.56	1.06	12	0.02	214.00	7157.00	13600	20221121	-44.04	7230	20230726	5.26	10100	-24.65	20230213	7230	5.26	20230726	13600	-44.04	20221121	7230	5.26	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
6	20230927	121127	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7630	20	2	0.26	39066400	5153	36.83	7620	7700	7500	9890	5330	7610	7581.29	0.24	-17	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1906	35.65	1.07	12	0.02	214.00	7157.00	13600	20221121	-43.90	7230	20230726	5.53	10100	-24.46	20230213	7230	5.53	20230726	13600	-43.90	20221121	7230	5.53	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
7	20230927	111139	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7700	90	2	1.18	32141010	4247	30.36	7620	7700	7500	9890	5330	7610	7567.93	0.24	-14	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1924	35.98	1.08	12	0.02	214.00	7157.00	13600	20221121	-43.38	7230	20230726	6.50	10100	-23.76	20230213	7230	6.50	20230726	13600	-43.38	20221121	7230	6.50	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
8	20230927	101132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7690	80	2	1.05	28336540	3751	26.81	7620	7690	7500	9890	5330	7610	7554.40	0.24	1	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1921	35.93	1.07	12	0.02	214.00	7157.00	13600	20221121	-43.46	7230	20230726	6.36	10100	-23.86	20230213	7230	6.36	20230726	13600	-43.46	20221121	7230	6.36	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
9	20230927	091152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7620	10	2	0.13	2290680	301	2.15	7620	7620	7610	9890	5330	7610	7610.23	0.24	-294	7736	7672	7626	7562	7516	7665	7555	126	2280	500	5470	10	1	24982540	1904	35.61	1.06	12	0.00	214.00	7157.00	13600	20221121	-43.97	7230	20230726	5.39	10100	-24.55	20230213	7230	5.39	20230726	13600	-43.97	20221121	7230	5.39	20230726	0.68	N	339770	500	125 억	58884	N	N	2	N	N
10	20230926	161130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	-50	5	-0.65	106613990	13965	91.18	7610	7690	7580	9950	5370	7660	7634.40	0.24	-1784	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1901	35.56	1.06	12	0.06	214.00	7157.00	13600	20221121	-44.04	7230	20230726	5.26	10100	-24.65	20230213	7230	5.26	20230726	13600	-44.04	20221121	7230	5.26	20230726	0.69	N	339770	500	125 억	60913	N	N	2	N	N
11	20230926	151129	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7610	-50	5	-0.65	102678530	13448	87.80	7610	7690	7580	9950	5370	7660	7635.19	0.24	-1784	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1901	35.56	1.06	12	0.05	214.00	7157.00	13600	20221121	-44.04	7230	20230726	5.26	10100	-24.65	20230213	7230	5.26	20230726	13600	-44.04	20221121	7230	5.26	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
12	20230926	141121	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7590	-70	5	-0.91	67446940	8836	57.69	7610	7690	7580	9950	5370	7660	7633.14	0.24	-1784	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1896	35.47	1.06	12	0.04	214.00	7157.00	13600	20221121	-44.19	7230	20230726	4.98	10100	-24.85	20230213	7230	4.98	20230726	13600	-44.19	20221121	7230	4.98	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
13	20230926	131125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7620	-40	5	-0.52	57326580	7503	48.99	7610	7690	7590	9950	5370	7660	7640.44	0.24	-1349	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1904	35.61	1.06	12	0.03	214.00	7157.00	13600	20221121	-43.97	7230	20230726	5.39	10100	-24.55	20230213	7230	5.39	20230726	13600	-43.97	20221121	7230	5.39	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
14	20230926	121132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7640	-20	5	-0.26	43924240	5748	37.53	7610	7690	7590	9950	5370	7660	7641.59	0.24	-1348	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1909	35.70	1.07	12	0.02	214.00	7157.00	13600	20221121	-43.82	7230	20230726	5.67	10100	-24.36	20230213	7230	5.67	20230726	13600	-43.82	20221121	7230	5.67	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
15	20230926	111125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7670	10	2	0.13	21863440	2858	18.66	7610	7690	7610	9950	5370	7660	7649.84	0.24	-313	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1916	35.84	1.07	12	0.01	214.00	7157.00	13600	20221121	-43.60	7230	20230726	6.09	10100	-24.06	20230213	7230	6.09	20230726	13600	-43.60	20221121	7230	6.09	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
16	20230926	101126	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7670	10	2	0.13	15662490	2047	13.37	7610	7690	7610	9950	5370	7660	7651.35	0.24	-177	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1916	35.84	1.07	12	0.01	214.00	7157.00	13600	20221121	-43.60	7230	20230726	6.09	10100	-24.06	20230213	7230	6.09	20230726	13600	-43.60	20221121	7230	6.09	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
17	20230926	091128	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7680	20	2	0.26	5331090	697	4.55	7610	7690	7610	9950	5370	7660	7648.29	0.24	-40	8033	7846	7733	7546	7433	7790	7490	126	2290	500	5510	10	1	24982540	1919	35.89	1.07	12	0.00	214.00	7157.00	13600	20221121	-43.53	7230	20230726	6.22	10100	-23.96	20230213	7230	6.22	20230726	13600	-43.53	20221121	7230	6.22	20230726	0.69	N	339770	500	125 억	60913	N	N	9	N	N
18	20230925	161130	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7660	-190	5	-2.42	117436880	15179	83.21	7850	7920	7620	10200	5500	7850	7737.31	0.24	227	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1914	35.79	1.07	12	0.06	214.00	7157.00	13600	20221121	-43.68	7230	20230726	5.95	10100	-24.16	20230213	7230	5.95	20230726	13600	-43.68	20221121	7230	5.95	20230726	0.70	N	339770	500	125 억	60720	N	N	9	N	N
19	20230925	151132	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7690	-160	5	-2.04	112217020	14498	79.48	7850	7920	7620	10200	5500	7850	7740.17	0.24	251	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1921	35.93	1.07	12	0.06	214.00	7157.00	13600	20221121	-43.46	7230	20230726	6.36	10100	-23.86	20230213	7230	6.36	20230726	13600	-43.46	20221121	7230	6.36	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
20	20230925	141113	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7770	-80	5	-1.02	57492930	7370	40.40	7850	7920	7750	10200	5500	7850	7800.94	0.24	-1020	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1941	36.31	1.09	12	0.03	214.00	7157.00	13600	20221121	-42.87	7230	20230726	7.47	10100	-23.07	20230213	7230	7.47	20230726	13600	-42.87	20221121	7230	7.47	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
21	20230925	131119	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7800	-50	5	-0.64	38310570	4902	26.87	7850	7920	7780	10200	5500	7850	7815.29	0.24	-725	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1949	36.45	1.09	12	0.02	214.00	7157.00	13600	20221121	-42.65	7230	20230726	7.88	10100	-22.77	20230213	7230	7.88	20230726	13600	-42.65	20221121	7230	7.88	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
22	20230925	121125	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7810	-40	5	-0.51	29704990	3798	20.82	7850	7920	7790	10200	5500	7850	7821.22	0.24	-251	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1951	36.50	1.09	12	0.02	214.00	7157.00	13600	20221121	-42.57	7230	20230726	8.02	10100	-22.67	20230213	7230	8.02	20230726	13600	-42.57	20221121	7230	8.02	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
23	20230925	111120	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7830	-20	5	-0.25	13410320	1710	9.37	7850	7920	7820	10200	5500	7850	7842.29	0.24	-110	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1956	36.59	1.09	12	0.01	214.00	7157.00	13600	20221121	-42.43	7230	20230726	8.30	10100	-22.48	20230213	7230	8.30	20230726	13600	-42.43	20221121	7230	8.30	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
24	20230925	101122	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7870	20	2	0.25	4804590	611	3.35	7850	7920	7850	10200	5500	7850	7863.49	0.24	-110	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1966	36.78	1.10	12	0.00	214.00	7157.00	13600	20221121	-42.13	7230	20230726	8.85	10100	-22.08	20230213	7230	8.85	20230726	13600	-42.13	20221121	7230	8.85	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
25	20230925	091118	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	60	2	0.76	197080	25	0.14	7850	7920	7850	10200	5500	7850	7883.20	0.24	0	8096	7972	7836	7712	7576	7905	7645	126	2350	500	5650	10	1	24982540	1976	36.96	1.11	12	0.00	214.00	7157.00	13600	20221121	-41.84	7230	20230726	9.41	10100	-21.68	20230213	7230	9.41	20230726	13600	-41.84	20221121	7230	9.41	20230726	0.70	N	339770	500	125 억	60720	N	N	2	N	N
26	20230922	161201	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7850	-140	5	-1.75	142288860	18222	123.75	7870	7960	7700	10380	5600	7990	7808.59	0.22	5016	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1961	36.68	1.10	12	0.07	214.00	7157.00	13600	20221121	-42.28	7230	20230726	8.58	10100	-22.28	20230213	7230	8.58	20230726	13600	-42.28	20221121	7230	8.58	20230726	0.72	N	339770	500	125 억	55746	N	N	2	N	N
27	20230922	151154	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7780	-210	5	-2.63	138727080	17768	120.67	7870	7960	7700	10380	5600	7990	7807.69	0.22	5011	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1944	36.36	1.09	12	0.07	214.00	7157.00	13600	20221121	-42.79	7230	20230726	7.61	10100	-22.97	20230213	7230	7.61	20230726	13600	-42.79	20221121	7230	7.61	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
28	20230922	141152	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7860	-130	5	-1.63	54919470	6961	47.27	7870	7960	7850	10380	5600	7990	7889.59	0.22	-160	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1964	36.73	1.10	12	0.03	214.00	7157.00	13600	20221121	-42.21	7230	20230726	8.71	10100	-22.18	20230213	7230	8.71	20230726	13600	-42.21	20221121	7230	8.71	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
29	20230922	131040	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	-110	5	-1.38	52789100	6690	45.43	7870	7960	7850	10380	5600	7990	7890.75	0.22	-180	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1969	36.82	1.10	12	0.03	214.00	7157.00	13600	20221121	-42.06	7230	20230726	8.99	10100	-21.98	20230213	7230	8.99	20230726	13600	-42.06	20221121	7230	8.99	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
30	20230922	121037	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7880	-110	5	-1.38	40303940	5102	34.65	7870	7960	7860	10380	5600	7990	7899.64	0.22	-180	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1969	36.82	1.10	12	0.02	214.00	7157.00	13600	20221121	-42.06	7230	20230726	8.99	10100	-21.98	20230213	7230	8.99	20230726	13600	-42.06	20221121	7230	8.99	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
31	20230922	111033	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-80	5	-1.00	34489820	4364	29.64	7870	7960	7860	10380	5600	7990	7903.26	0.22	-197	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1976	36.96	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.84	7230	20230726	9.41	10100	-21.68	20230213	7230	9.41	20230726	13600	-41.84	20221121	7230	9.41	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
32	20230922	101031	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7890	-100	5	-1.25	14837760	1870	12.70	7870	7960	7870	10380	5600	7990	7934.63	0.22	-197	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1971	36.87	1.10	12	0.01	214.00	7157.00	13600	20221121	-41.99	7230	20230726	9.13	10100	-21.88	20230213	7230	9.13	20230726	13600	-41.99	20221121	7230	9.13	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
33	20230922	091031	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7920	-70	5	-0.88	2946750	374	2.54	7870	7920	7870	10380	5600	7990	7879.01	0.22	-129	8090	8040	7950	7900	7810	8065	7925	126	2390	500	5750	10	1	24982540	1979	37.01	1.11	12	0.00	214.00	7157.00	13600	20221121	-41.76	7230	20230726	9.54	10100	-21.58	20230213	7230	9.54	20230726	13600	-41.76	20221121	7230	9.54	20230726	0.72	N	339770	500	125 억	55746	N	N	3	N	N
34	20230921	161030	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7990	-10	5	-0.12	116108420	14704	98.83	7930	8000	7860	10400	5600	8000	7896.37	0.22	466	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1996	37.34	1.12	12	0.06	214.00	7157.00	13600	20221121	-41.25	7230	20230726	10.51	10100	-20.89	20230213	7230	10.51	20230726	13600	-41.25	20221121	7230	10.51	20230726	0.71	N	339770	500	125 억	55339	N	N	3	N	N
35	20230921	151019	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7890	-110	5	-1.38	109266100	13846	93.06	7930	8000	7860	10400	5600	8000	7891.53	0.22	407	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1971	36.87	1.10	12	0.06	214.00	7157.00	13600	20221121	-41.99	7230	20230726	9.13	10100	-21.88	20230213	7230	9.13	20230726	13600	-41.99	20221121	7230	9.13	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
36	20230921	141025	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7870	-130	5	-1.62	85348430	10805	72.62	7930	8000	7860	10400	5600	8000	7898.98	0.22	407	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1966	36.78	1.10	12	0.04	214.00	7157.00	13600	20221121	-42.13	7230	20230726	8.85	10100	-22.08	20230213	7230	8.85	20230726	13600	-42.13	20221121	7230	8.85	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
37	20230921	131024	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7860	-140	5	-1.75	81494920	10316	69.34	7930	8000	7860	10400	5600	8000	7899.86	0.22	407	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1964	36.73	1.10	12	0.04	214.00	7157.00	13600	20221121	-42.21	7230	20230726	8.71	10100	-22.18	20230213	7230	8.71	20230726	13600	-42.21	20221121	7230	8.71	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
38	20230921	121016	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7870	-130	5	-1.62	65722410	8312	55.87	7930	8000	7870	10400	5600	8000	7906.93	0.22	415	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1966	36.78	1.10	12	0.03	214.00	7157.00	13600	20221121	-42.13	7230	20230726	8.85	10100	-22.08	20230213	7230	8.85	20230726	13600	-42.13	20221121	7230	8.85	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
39	20230921	111038	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7900	-100	5	-1.25	45833660	5789	38.91	7930	8000	7890	10400	5600	8000	7917.37	0.22	436	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1974	36.92	1.10	12	0.02	214.00	7157.00	13600	20221121	-41.91	7230	20230726	9.27	10100	-21.78	20230213	7230	9.27	20230726	13600	-41.91	20221121	7230	9.27	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
40	20230921	101015	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7910	-90	5	-1.12	33175220	4187	28.14	7930	8000	7890	10400	5600	8000	7923.39	0.22	599	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1976	36.96	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.84	7230	20230726	9.41	10100	-21.68	20230213	7230	9.41	20230726	13600	-41.84	20221121	7230	9.41	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
41	20230921	091018	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	7930	-70	5	-0.88	1522010	192	1.29	7930	7960	7920	10400	5600	8000	7927.14	0.22	-2	8106	8052	7986	7932	7866	8020	7900	126	2400	500	5760	10	1	24982540	1981	37.06	1.11	12	0.00	214.00	7157.00	13600	20221121	-41.69	7230	20230726	9.68	10100	-21.49	20230213	7230	9.68	20230726	13600	-41.69	20221121	7230	9.68	20230726	0.71	N	339770	500	125 억	55339	N	N	7	N	N
42	20230920	161028	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	0	3	0.00	117843570	14791	199.21	8040	8040	7920	10400	5600	8000	7966.80	0.23	608	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.06	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56274	N	N	7	N	N
43	20230920	151000	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	0	3	0.00	99671240	12519	168.61	8040	8040	7920	10400	5600	8000	7961.60	0.23	1764	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.05	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
44	20230920	141019	57	100.00	KOSPI	유통업	N	N	N	N		N	7990	-10	5	-0.12	74393210	9352	125.95	8040	8040	7920	10400	5600	8000	7954.79	0.23	253	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1996	37.34	1.12	12	0.04	214.00	7157.00	13600	20221121	-41.25	7230	20230726	10.51	10100	-20.89	20230213	7230	10.51	20230726	13600	-41.25	20221121	7230	10.51	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
45	20230920	131011	57	100.00	KOSPI	유통업	N	N	N	N		N	7940	-60	5	-0.75	62548300	7863	105.90	8040	8040	7920	10400	5600	8000	7954.76	0.23	-207	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1984	37.10	1.11	12	0.03	214.00	7157.00	13600	20221121	-41.62	7230	20230726	9.82	10100	-21.39	20230213	7230	9.82	20230726	13600	-41.62	20221121	7230	9.82	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
46	20230920	121010	57	100.00	KOSPI	유통업	N	N	N	N		N	7960	-40	5	-0.50	44702700	5614	75.61	8040	8040	7940	10400	5600	8000	7962.72	0.23	-178	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1989	37.20	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.47	7230	20230726	10.10	10100	-21.19	20230213	7230	10.10	20230726	13600	-41.47	20221121	7230	10.10	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
47	20230920	111016	57	100.00	KOSPI	유통업	N	N	N	N		N	7940	-60	5	-0.75	37165410	4665	62.83	8040	8040	7940	10400	5600	8000	7966.86	0.23	-177	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1984	37.10	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.62	7230	20230726	9.82	10100	-21.39	20230213	7230	9.82	20230726	13600	-41.62	20221121	7230	9.82	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
48	20230920	100955	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	0	3	0.00	21694670	2721	36.65	8040	8040	7950	10400	5600	8000	7973.05	0.23	-77	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.01	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
49	20230920	091009	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	30	2	0.38	1744250	218	2.94	8040	8040	7980	10400	5600	8000	8001.15	0.23	-8	8060	8030	7990	7960	7920	8045	7975	126	2400	500	5760	10	1	24982540	2006	37.52	1.12	12	0.00	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.72	N	339770	500	125 억	56274	N	N	4	N	N
50	20230919	161004	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	20	2	0.25	59265670	7425	49.80	7980	8020	7950	10370	5590	7980	7981.86	0.23	-290	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56552	N	N	4	N	N
51	20230919	151008	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	20	2	0.25	57465670	7200	48.29	7980	8020	7950	10370	5590	7980	7981.34	0.23	-290	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
52	20230919	141008	57	100.00	KOSPI	유통업	N	N	N	N		N	7980	0	3	0.00	52915910	6631	44.47	7980	8020	7950	10370	5590	7980	7980.08	0.23	-28	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1994	37.29	1.11	12	0.03	214.00	7157.00	13600	20221121	-41.32	7230	20230726	10.37	10100	-20.99	20230213	7230	10.37	20230726	13600	-41.32	20221121	7230	10.37	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
53	20230919	130950	57	100.00	KOSPI	유통업	N	N	N	N		N	7960	-20	5	-0.25	46070320	5772	38.71	7980	8020	7950	10370	5590	7980	7981.69	0.23	2	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1989	37.20	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.47	7230	20230726	10.10	10100	-21.19	20230213	7230	10.10	20230726	13600	-41.47	20221121	7230	10.10	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
54	20230919	121007	57	100.00	KOSPI	유통업	N	N	N	N		N	7970	-10	5	-0.13	38493860	4821	32.33	7980	8020	7950	10370	5590	7980	7984.62	0.23	16	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1991	37.24	1.11	12	0.02	214.00	7157.00	13600	20221121	-41.40	7230	20230726	10.24	10100	-21.09	20230213	7230	10.24	20230726	13600	-41.40	20221121	7230	10.24	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
55	20230919	111012	57	100.00	KOSPI	유통업	N	N	N	N		N	7980	0	3	0.00	27508500	3443	23.09	7980	8020	7950	10370	5590	7980	7989.69	0.23	16	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1994	37.29	1.11	12	0.01	214.00	7157.00	13600	20221121	-41.32	7230	20230726	10.37	10100	-20.99	20230213	7230	10.37	20230726	13600	-41.32	20221121	7230	10.37	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
56	20230919	101004	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	30	2	0.38	11660430	1460	9.79	7980	8010	7950	10370	5590	7980	7986.60	0.23	179	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	2001	37.43	1.12	12	0.01	214.00	7157.00	13600	20221121	-41.10	7230	20230726	10.79	10100	-20.69	20230213	7230	10.79	20230726	13600	-41.10	20221121	7230	10.79	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
57	20230919	091002	57	100.00	KOSPI	유통업	N	N	N	N		N	7980	0	3	0.00	5659250	710	4.76	7980	7980	7950	10370	5590	7980	7970.77	0.23	-17	8233	8106	8043	7916	7853	8075	7885	126	2390	500	5740	10	1	24982540	1994	37.29	1.11	12	0.00	214.00	7157.00	13600	20221121	-41.32	7230	20230726	10.37	10100	-20.99	20230213	7230	10.37	20230726	13600	-41.32	20221121	7230	10.37	20230726	0.72	N	339770	500	125 억	56552	N	N	6	N	N
58	20230918	161006	57	100.00	KOSPI	유통업	N	N	N	N		N	7980	-30	5	-0.37	117186950	14639	178.13	8170	8170	7980	10410	5610	8010	8005.16	0.23	122	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	1994	37.29	1.11	12	0.06	214.00	7157.00	13600	20221121	-41.32	7230	20230726	10.37	10100	-20.99	20230213	7230	10.37	20230726	13600	-41.32	20221121	7230	10.37	20230726	0.72	N	339770	500	125 억	56460	N	N	6	N	N
59	20230918	151004	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	-10	5	-0.12	95302050	11899	144.79	8170	8170	7980	10410	5610	8010	8009.25	0.23	119	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.05	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
60	20230918	141027	57	100.00	KOSPI	유통업	N	N	N	N		N	7990	-20	5	-0.25	83439220	10416	126.75	8170	8170	7980	10410	5610	8010	8010.68	0.23	233	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	1996	37.34	1.12	12	0.04	214.00	7157.00	13600	20221121	-41.25	7230	20230726	10.51	10100	-20.89	20230213	7230	10.51	20230726	13600	-41.25	20221121	7230	10.51	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
61	20230918	131001	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	0	3	0.00	69596550	8685	105.68	8170	8170	7980	10410	5610	8010	8013.42	0.23	234	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	2001	37.43	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.10	7230	20230726	10.79	10100	-20.69	20230213	7230	10.79	20230726	13600	-41.10	20221121	7230	10.79	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
62	20230918	121010	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	-10	5	-0.12	64943020	8104	98.61	8170	8170	7980	10410	5610	8010	8013.70	0.23	172	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
63	20230918	110951	57	100.00	KOSPI	유통업	N	N	N	N		N	8040	30	2	0.37	56338660	7029	85.53	8170	8170	7980	10410	5610	8010	8015.17	0.23	194	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	2009	37.57	1.12	12	0.03	214.00	7157.00	13600	20221121	-40.88	7230	20230726	11.20	10100	-20.40	20230213	7230	11.20	20230726	13600	-40.88	20221121	7230	11.20	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
64	20230918	100945	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	-10	5	-0.12	37000560	4612	56.12	8170	8170	7990	10410	5610	8010	8022.67	0.23	103	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	1999	37.38	1.12	12	0.02	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
65	20230918	090950	57	100.00	KOSPI	유통업	N	N	N	N		N	8070	60	2	0.75	5084720	626	7.62	8170	8170	8050	10410	5610	8010	8122.56	0.23	-100	8156	8082	8046	7972	7936	8065	7955	126	2400	500	5760	10	1	24982540	2016	37.71	1.13	12	0.00	214.00	7157.00	13600	20221121	-40.66	7230	20230726	11.62	10100	-20.10	20230213	7230	11.62	20230726	13600	-40.66	20221121	7230	11.62	20230726	0.72	N	339770	500	125 억	56460	N	N	10	N	N
66	20230915	160959	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	-60	5	-0.74	66243600	8216	128.62	8070	8120	8010	10490	5650	8070	8062.76	0.22	760	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2001	37.43	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.10	7230	20230726	10.79	10100	-20.69	20230213	7230	10.79	20230726	13600	-41.10	20221121	7230	10.79	20230726	0.72	N	339770	500	125 억	55928	N	N	10	N	N
67	20230915	150956	57	100.00	KOSPI	유통업	N	N	N	N		N	8020	-50	5	-0.62	55130990	6829	106.90	8070	8120	8010	10490	5650	8070	8073.07	0.22	1023	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2004	37.48	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.03	7230	20230726	10.93	10100	-20.59	20230213	7230	10.93	20230726	13600	-41.03	20221121	7230	10.93	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
68	20230915	141001	57	100.00	KOSPI	유통업	N	N	N	N		N	8080	10	2	0.12	42269310	5231	81.89	8070	8120	8050	10490	5650	8070	8080.54	0.22	1007	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	13600	20221121	-40.59	7230	20230726	11.76	10100	-20.00	20230213	7230	11.76	20230726	13600	-40.59	20221121	7230	11.76	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
69	20230915	130949	57	100.00	KOSPI	유통업	N	N	N	N		N	8080	10	2	0.12	36108780	4467	69.93	8070	8120	8050	10490	5650	8070	8083.45	0.22	905	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	13600	20221121	-40.59	7230	20230726	11.76	10100	-20.00	20230213	7230	11.76	20230726	13600	-40.59	20221121	7230	11.76	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
70	20230915	120956	57	100.00	KOSPI	유통업	N	N	N	N		N	8080	10	2	0.12	33321120	4122	64.53	8070	8120	8050	10490	5650	8070	8083.73	0.22	865	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	13600	20221121	-40.59	7230	20230726	11.76	10100	-20.00	20230213	7230	11.76	20230726	13600	-40.59	20221121	7230	11.76	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
71	20230915	111004	57	100.00	KOSPI	유통업	N	N	N	N		N	8060	-10	5	-0.12	30224350	3738	58.52	8070	8120	8060	10490	5650	8070	8085.70	0.22	827	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2014	37.66	1.13	12	0.01	214.00	7157.00	13600	20221121	-40.74	7230	20230726	11.48	10100	-20.20	20230213	7230	11.48	20230726	13600	-40.74	20221121	7230	11.48	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
72	20230915	101003	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	50	2	0.62	17821800	2203	34.49	8070	8120	8060	10490	5650	8070	8089.79	0.22	740	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2029	37.94	1.13	12	0.01	214.00	7157.00	13600	20221121	-40.29	7230	20230726	12.31	10100	-19.60	20230213	7230	12.31	20230726	13600	-40.29	20221121	7230	12.31	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
73	20230915	090950	57	100.00	KOSPI	유통업	N	N	N	N		N	8100	30	2	0.37	177900	22	0.34	8070	8100	8070	10490	5650	8070	8086.36	0.22	0	8143	8106	8053	8016	7963	8125	8035	126	2420	500	5810	10	1	24982540	2024	37.85	1.13	12	0.00	214.00	7157.00	13600	20221121	-40.44	7230	20230726	12.03	10100	-19.80	20230213	7230	12.03	20230726	13600	-40.44	20221121	7230	12.03	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
74	20230914	161003	57	100.00	KOSPI	유통업	N	N	N	N		N	8070	70	2	0.88	51359840	6388	81.74	8020	8090	8000	10400	5600	8000	8040.05	0.22	152	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2016	37.71	1.13	12	0.03	214.00	7157.00	13600	20221121	-40.66	7230	20230726	11.62	10100	-20.10	20230213	7230	11.62	20230726	13600	-40.66	20221121	7230	11.62	20230726	0.72	N	339770	500	125 억	55928	N	N	64	N	N
75	20230914	150929	57	100.00	KOSPI	유통업	N	N	N	N		N	8080	80	2	1.00	49527700	6161	78.84	8020	8090	8000	10400	5600	8000	8038.91	0.22	135	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2019	37.76	1.13	12	0.02	214.00	7157.00	13600	20221121	-40.59	7230	20230726	11.76	10100	-20.00	20230213	7230	11.76	20230726	13600	-40.59	20221121	7230	11.76	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
76	20230914	140955	57	100.00	KOSPI	유통업	N	N	N	N		N	8020	20	2	0.25	29074370	3622	46.35	8020	8080	8000	10400	5600	8000	8027.16	0.22	-1	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2004	37.48	1.12	12	0.01	214.00	7157.00	13600	20221121	-41.03	7230	20230726	10.93	10100	-20.59	20230213	7230	10.93	20230726	13600	-41.03	20221121	7230	10.93	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
77	20230914	130935	57	100.00	KOSPI	유통업	N	N	N	N		N	8020	20	2	0.25	24632780	3068	39.26	8020	8080	8000	10400	5600	8000	8028.94	0.22	-1	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2004	37.48	1.12	12	0.01	214.00	7157.00	13600	20221121	-41.03	7230	20230726	10.93	10100	-20.59	20230213	7230	10.93	20230726	13600	-41.03	20221121	7230	10.93	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
78	20230914	120942	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	30	2	0.38	18797400	2341	29.96	8020	8080	8000	10400	5600	8000	8029.65	0.22	-1	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2006	37.52	1.12	12	0.01	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
79	20230914	110936	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	30	2	0.38	14282580	1778	22.75	8020	8080	8000	10400	5600	8000	8032.95	0.22	1	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2006	37.52	1.12	12	0.01	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
80	20230914	100929	57	100.00	KOSPI	유통업	N	N	N	N		N	8040	40	2	0.50	8469090	1052	13.46	8020	8080	8020	10400	5600	8000	8050.47	0.22	0	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2009	37.57	1.12	12	0.00	214.00	7157.00	13600	20221121	-40.88	7230	20230726	11.20	10100	-20.40	20230213	7230	11.20	20230726	13600	-40.88	20221121	7230	11.20	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
81	20230914	090947	57	100.00	KOSPI	유통업	N	N	N	N		N	8050	50	2	0.62	2014760	250	3.20	8020	8080	8020	10400	5600	8000	8059.04	0.22	0	8186	8092	8046	7952	7906	8070	7930	126	2400	500	5760	10	1	24982540	2011	37.62	1.12	12	0.00	214.00	7157.00	13600	20221121	-40.81	7230	20230726	11.34	10100	-20.30	20230213	7230	11.34	20230726	13600	-40.81	20221121	7230	11.34	20230726	0.72	N	339770	500	125 억	55928	N	N	2	N	N
82	20230913	160950	57	100.00	KOSPI	유통업	N	N	N	N		N	8000	-30	5	-0.37	62579430	7805	35.04	8010	8140	8000	10430	5630	8030	8017.86	0.22	252	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	1999	37.38	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.18	7230	20230726	10.65	10100	-20.79	20230213	7230	10.65	20230726	13600	-41.18	20221121	7230	10.65	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
83	20230913	150943	57	100.00	KOSPI	유통업	N	N	N	N		N	8010	-20	5	-0.25	54154920	6752	30.31	8010	8140	8000	10430	5630	8030	8020.57	0.22	252	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2001	37.43	1.12	12	0.03	214.00	7157.00	13600	20221121	-41.10	7230	20230726	10.79	10100	-20.69	20230213	7230	10.79	20230726	13600	-41.10	20221121	7230	10.79	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
84	20230913	140950	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	0	3	0.00	46808620	5834	26.19	8010	8140	8000	10430	5630	8030	8023.42	0.22	255	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2006	37.52	1.12	12	0.02	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
85	20230913	130922	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	0	3	0.00	36758770	4578	20.55	8010	8140	8000	10430	5630	8030	8029.44	0.22	273	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2006	37.52	1.12	12	0.02	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
86	20230913	120948	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	0	3	0.00	29464950	3667	16.46	8010	8140	8000	10430	5630	8030	8035.16	0.22	273	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2006	37.52	1.12	12	0.01	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
87	20230913	110947	57	100.00	KOSPI	유통업	N	N	N	N		N	8050	20	2	0.25	24191540	3008	13.51	8010	8140	8000	10430	5630	8030	8042.40	0.22	273	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2011	37.62	1.12	12	0.01	214.00	7157.00	13600	20221121	-40.81	7230	20230726	11.34	10100	-20.30	20230213	7230	11.34	20230726	13600	-40.81	20221121	7230	11.34	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
88	20230913	100932	57	100.00	KOSPI	유통업	N	N	N	N		N	8060	30	2	0.37	16338320	2029	9.11	8010	8140	8000	10430	5630	8030	8052.40	0.22	273	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2014	37.66	1.13	12	0.01	214.00	7157.00	13600	20221121	-40.74	7230	20230726	11.48	10100	-20.20	20230213	7230	11.48	20230726	13600	-40.74	20221121	7230	11.48	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
89	20230913	090925	57	100.00	KOSPI	유통업	N	N	N	N		N	8040	10	2	0.12	2291340	286	1.28	8010	8040	8010	10430	5630	8030	8011.68	0.22	0	8230	8130	8070	7970	7910	8100	7940	126	2400	500	5780	10	1	24982540	2009	37.57	1.12	12	0.00	214.00	7157.00	13600	20221121	-40.88	7230	20230726	11.20	10100	-20.40	20230213	7230	11.20	20230726	13600	-40.88	20221121	7230	11.20	20230726	0.71	N	339770	500	125 억	55665	N	N	2	N	N
90	20230912	160922	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	-140	5	-1.71	178834840	22140	172.81	8120	8170	8010	10620	5720	8170	8077.52	0.24	-2778	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2006	37.52	1.12	12	0.09	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.72	N	339770	500	125 억	59149	N	N	2	N	N
91	20230912	150933	57	100.00	KOSPI	유통업	N	N	N	N		N	8030	-140	5	-1.71	164333620	20332	158.69	8120	8170	8010	10620	5720	8170	8082.51	0.24	-2425	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2006	37.52	1.12	12	0.08	214.00	7157.00	13600	20221121	-40.96	7230	20230726	11.07	10100	-20.50	20230213	7230	11.07	20230726	13600	-40.96	20221121	7230	11.07	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
92	20230912	140931	57	100.00	KOSPI	유통업	N	N	N	N		N	8020	-150	5	-1.84	146531450	18114	141.38	8120	8170	8010	10620	5720	8170	8089.40	0.24	-2425	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2004	37.48	1.12	12	0.07	214.00	7157.00	13600	20221121	-41.03	7230	20230726	10.93	10100	-20.59	20230213	7230	10.93	20230726	13600	-41.03	20221121	7230	10.93	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
93	20230912	130919	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	-40	5	-0.49	133103700	16445	128.36	8120	8170	8010	10620	5720	8170	8093.87	0.24	-2677	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2031	37.99	1.14	12	0.07	214.00	7157.00	13600	20221121	-40.22	7230	20230726	12.45	10100	-19.50	20230213	7230	12.45	20230726	13600	-40.22	20221121	7230	12.45	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
94	20230912	120919	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	-20	5	-0.24	34140470	4205	32.82	8120	8170	8070	10620	5720	8170	8119.02	0.24	-111	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2036	38.08	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
95	20230912	110924	57	100.00	KOSPI	유통업	N	N	N	N		N	8100	-70	5	-0.86	30813750	3796	29.63	8120	8170	8070	10620	5720	8170	8117.43	0.24	1	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2024	37.85	1.13	12	0.02	214.00	7157.00	13600	20221121	-40.44	7230	20230726	12.03	10100	-19.80	20230213	7230	12.03	20230726	13600	-40.44	20221121	7230	12.03	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
96	20230912	100914	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	-20	5	-0.24	10597550	1303	10.17	8120	8170	8120	10620	5720	8170	8133.19	0.24	-12	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2036	38.08	1.14	12	0.01	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
97	20230912	090936	57	100.00	KOSPI	유통업	N	N	N	N		N	8160	-10	5	-0.12	4548220	560	4.37	8120	8170	8120	10620	5720	8170	8121.82	0.24	-10	8283	8226	8183	8126	8083	8205	8105	126	2450	500	5880	10	1	24982540	2039	38.13	1.14	12	0.00	214.00	7157.00	13600	20221121	-40.00	7230	20230726	12.86	10100	-19.21	20230213	7230	12.86	20230726	13600	-40.00	20221121	7230	12.86	20230726	0.72	N	339770	500	125 억	59149	N	N	5	N	N
98	20230911	160917	57	100.00	KOSPI	유통업	N	N	N	N		N	8170	-10	5	-0.12	104412600	12753	223.07	8210	8240	8140	10630	5730	8180	8187.32	0.24	-572	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2041	38.18	1.14	12	0.05	214.00	7157.00	13600	20221121	-39.93	7230	20230726	13.00	10100	-19.11	20230213	7230	13.00	20230726	13600	-39.93	20221121	7230	13.00	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
99	20230911	150920	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	-30	5	-0.37	102765080	12551	219.54	8210	8240	8140	10630	5730	8180	8187.80	0.24	-578	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2036	38.08	1.14	12	0.05	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
100	20230911	140929	57	100.00	KOSPI	유통업	N	N	N	N		N	8190	10	2	0.12	54896980	6689	117.00	8210	8240	8160	10630	5730	8180	8207.05	0.24	-575	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2046	38.27	1.14	12	0.03	214.00	7157.00	13600	20221121	-39.78	7230	20230726	13.28	10100	-18.91	20230213	7230	13.28	20230726	13600	-39.78	20221121	7230	13.28	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
101	20230911	130902	57	100.00	KOSPI	유통업	N	N	N	N		N	8200	20	2	0.24	46314000	5641	98.67	8210	8240	8160	10630	5730	8180	8210.25	0.24	-43	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2049	38.32	1.15	12	0.02	214.00	7157.00	13600	20221121	-39.71	7230	20230726	13.42	10100	-18.81	20230213	7230	13.42	20230726	13600	-39.71	20221121	7230	13.42	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
102	20230911	120918	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	0	3	0.00	31060270	3786	66.22	8210	8240	8160	10630	5730	8180	8203.98	0.24	-308	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2044	38.22	1.14	12	0.02	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
103	20230911	110901	57	100.00	KOSPI	유통업	N	N	N	N		N	8240	60	2	0.73	21705470	2646	46.28	8210	8240	8160	10630	5730	8180	8203.13	0.24	-333	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2059	38.50	1.15	12	0.01	214.00	7157.00	13600	20221121	-39.41	7230	20230726	13.97	10100	-18.42	20230213	7230	13.97	20230726	13600	-39.41	20221121	7230	13.97	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
104	20230911	100902	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	0	3	0.00	5616350	685	11.98	8210	8240	8160	10630	5730	8180	8199.05	0.24	-334	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2044	38.22	1.14	12	0.00	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
105	20230911	090900	57	100.00	KOSPI	유통업	N	N	N	N		N	8240	60	2	0.73	814230	99	1.73	8210	8240	8210	10630	5730	8180	8224.55	0.24	0	8286	8232	8126	8072	7966	8260	8100	126	2450	500	5880	10	1	24982540	2059	38.50	1.15	12	0.00	214.00	7157.00	13600	20221121	-39.41	7230	20230726	13.97	10100	-18.42	20230213	7230	13.97	20230726	13600	-39.41	20221121	7230	13.97	20230726	0.72	N	339770	500	125 억	59731	N	N	5	N	N
106	20230908	160922	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	70	2	0.86	46436900	5707	47.20	8020	8180	8020	10540	5680	8110	8136.82	0.24	-720	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2044	38.22	1.14	12	0.02	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.72	N	339770	500	125 억	60699	N	N	5	N	N
107	20230908	150923	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	40	2	0.49	36844130	4533	37.49	8020	8180	8020	10540	5680	8110	8127.98	0.24	-964	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2036	38.08	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
108	20230908	140913	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	40	2	0.49	30096520	3705	30.64	8020	8180	8020	10540	5680	8110	8123.22	0.24	-964	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2036	38.08	1.14	12	0.01	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
109	20230908	130922	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	40	2	0.49	24152670	2975	24.60	8020	8180	8020	10540	5680	8110	8118.54	0.24	-964	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2036	38.08	1.14	12	0.01	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
110	20230908	120934	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	20	2	0.25	17657840	2178	18.01	8020	8180	8020	10540	5680	8110	8107.36	0.24	-698	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2031	37.99	1.14	12	0.01	214.00	7157.00	13600	20221121	-40.22	7230	20230726	12.45	10100	-19.50	20230213	7230	12.45	20230726	13600	-40.22	20221121	7230	12.45	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
111	20230908	110930	57	100.00	KOSPI	유통업	N	N	N	N		N	8120	10	2	0.12	15957120	1968	16.28	8020	8180	8020	10540	5680	8110	8108.29	0.24	-697	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2029	37.94	1.13	12	0.01	214.00	7157.00	13600	20221121	-40.29	7230	20230726	12.31	10100	-19.60	20230213	7230	12.31	20230726	13600	-40.29	20221121	7230	12.31	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
112	20230908	100921	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	0	3	0.00	3378820	419	3.47	8020	8180	8020	10540	5680	8110	8064.01	0.24	2	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2026	37.90	1.13	12	0.00	214.00	7157.00	13600	20221121	-40.37	7230	20230726	12.17	10100	-19.70	20230213	7230	12.17	20230726	13600	-40.37	20221121	7230	12.17	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
113	20230908	090928	57	100.00	KOSPI	유통업	N	N	N	N		N	8070	-40	5	-0.49	1411710	176	1.46	8020	8070	8020	10540	5680	8110	8021.08	0.24	0	8363	8236	8123	7996	7883	8230	7990	126	2430	500	5830	10	1	24982540	2016	37.71	1.13	12	0.00	214.00	7157.00	13600	20221121	-40.66	7230	20230726	11.62	10100	-20.10	20230213	7230	11.62	20230726	13600	-40.66	20221121	7230	11.62	20230726	0.72	N	339770	500	125 억	60699	N	N	7	N	N
114	20230907	160910	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	-80	5	-0.98	97717590	12087	83.97	8110	8250	8010	10640	5740	8190	8084.41	0.24	568	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2026	37.90	1.13	12	0.05	214.00	7157.00	13600	20221121	-40.37	7230	20230726	12.17	10100	-19.70	20230213	7230	12.17	20230726	13600	-40.37	20221121	7230	12.17	20230726	0.71	N	339770	500	125 억	60310	N	N	7	N	N
115	20230907	150916	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	-60	5	-0.73	95373670	11798	81.96	8110	8250	8010	10640	5740	8190	8083.88	0.24	568	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2031	37.99	1.14	12	0.05	214.00	7157.00	13600	20221121	-40.22	7230	20230726	12.45	10100	-19.50	20230213	7230	12.45	20230726	13600	-40.22	20221121	7230	12.45	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
116	20230907	140914	57	100.00	KOSPI	유통업	N	N	N	N		N	8080	-110	5	-1.34	90608840	11211	77.88	8110	8250	8010	10640	5740	8190	8082.14	0.24	660	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2019	37.76	1.13	12	0.04	214.00	7157.00	13600	20221121	-40.59	7230	20230726	11.76	10100	-20.00	20230213	7230	11.76	20230726	13600	-40.59	20221121	7230	11.76	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
117	20230907	130909	57	100.00	KOSPI	유통업	N	N	N	N		N	8190	0	3	0.00	88483580	10949	76.06	8110	8250	8010	10640	5740	8190	8081.43	0.24	659	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2046	38.27	1.14	12	0.04	214.00	7157.00	13600	20221121	-39.78	7230	20230726	13.28	10100	-18.91	20230213	7230	13.28	20230726	13600	-39.78	20221121	7230	13.28	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
118	20230907	120923	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	-100	5	-1.22	84161190	10415	72.35	8110	8250	8010	10640	5740	8190	8080.77	0.24	753	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2021	37.80	1.13	12	0.04	214.00	7157.00	13600	20221121	-40.51	7230	20230726	11.89	10100	-19.90	20230213	7230	11.89	20230726	13600	-40.51	20221121	7230	11.89	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
119	20230907	110912	57	100.00	KOSPI	유통업	N	N	N	N		N	8050	-140	5	-1.71	70239010	8691	60.38	8110	8250	8010	10640	5740	8190	8081.81	0.24	753	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2011	37.62	1.12	12	0.03	214.00	7157.00	13600	20221121	-40.81	7230	20230726	11.34	10100	-20.30	20230213	7230	11.34	20230726	13600	-40.81	20221121	7230	11.34	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
120	20230907	100913	57	100.00	KOSPI	유통업	N	N	N	N		N	8100	-90	5	-1.10	35605530	4384	30.46	8110	8250	8050	10640	5740	8190	8121.70	0.24	156	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2024	37.85	1.13	12	0.02	214.00	7157.00	13600	20221121	-40.44	7230	20230726	12.03	10100	-19.80	20230213	7230	12.03	20230726	13600	-40.44	20221121	7230	12.03	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
121	20230907	090927	57	100.00	KOSPI	유통업	N	N	N	N		N	8250	60	2	0.73	6150330	754	5.24	8110	8250	8110	10640	5740	8190	8156.94	0.24	155	8376	8282	8206	8112	8036	8245	8075	126	2450	500	5890	10	1	24982540	2061	38.55	1.15	12	0.00	214.00	7157.00	13600	20221121	-39.34	7230	20230726	14.11	10100	-18.32	20230213	7230	14.11	20230726	13600	-39.34	20221121	7230	14.11	20230726	0.71	N	339770	500	125 억	60310	N	N	11	N	N
122	20230906	160914	57	100.00	KOSPI	유통업	N	N	N	N		N	8190	-60	5	-0.73	117397000	14294	144.44	8260	8300	8130	10720	5780	8250	8213.11	0.25	-1325	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2046	38.27	1.14	12	0.06	214.00	7157.00	13600	20221121	-39.78	7230	20230726	13.28	10100	-18.91	20230213	7230	13.28	20230726	13600	-39.78	20221121	7230	13.28	20230726	0.72	N	339770	500	125 억	61670	N	N	11	N	N
123	20230906	150916	57	100.00	KOSPI	유통업	N	N	N	N		N	8190	-60	5	-0.73	112442080	13689	138.33	8260	8300	8130	10720	5780	8250	8214.05	0.25	-1338	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2046	38.27	1.14	12	0.05	214.00	7157.00	13600	20221121	-39.78	7230	20230726	13.28	10100	-18.91	20230213	7230	13.28	20230726	13600	-39.78	20221121	7230	13.28	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
124	20230906	140917	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	-70	5	-0.85	98633120	11995	121.21	8260	8300	8160	10720	5780	8250	8222.85	0.25	-1340	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2044	38.22	1.14	12	0.05	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
125	20230906	130905	57	100.00	KOSPI	유통업	N	N	N	N		N	8270	20	2	0.24	82029710	9973	100.78	8260	8300	8160	10720	5780	8250	8225.18	0.25	-1249	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2066	38.64	1.16	12	0.04	214.00	7157.00	13600	20221121	-39.19	7230	20230726	14.38	10100	-18.12	20230213	7230	14.38	20230726	13600	-39.19	20221121	7230	14.38	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
126	20230906	120917	57	100.00	KOSPI	유통업	N	N	N	N		N	8240	-10	5	-0.12	75831020	9220	93.17	8260	8300	8160	10720	5780	8250	8224.62	0.25	-1247	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2059	38.50	1.15	12	0.04	214.00	7157.00	13600	20221121	-39.41	7230	20230726	13.97	10100	-18.42	20230213	7230	13.97	20230726	13600	-39.41	20221121	7230	13.97	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
127	20230906	110926	57	100.00	KOSPI	유통업	N	N	N	N		N	8280	30	2	0.36	51409120	6271	63.37	8260	8290	8160	10720	5780	8250	8197.91	0.25	186	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2069	38.69	1.16	12	0.03	214.00	7157.00	13600	20221121	-39.12	7230	20230726	14.52	10100	-18.02	20230213	7230	14.52	20230726	13600	-39.12	20221121	7230	14.52	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
128	20230906	100900	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	-70	5	-0.85	18328610	2233	22.56	8260	8260	8170	10720	5780	8250	8208.07	0.25	-271	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2044	38.22	1.14	12	0.01	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
129	20230906	090903	57	100.00	KOSPI	유통업	N	N	N	N		N	8260	10	2	0.12	2797290	339	3.43	8260	8260	8250	10720	5780	8250	8251.59	0.25	-292	8310	8280	8220	8190	8130	8295	8205	126	2470	500	5940	10	1	24982540	2064	38.60	1.15	12	0.00	214.00	7157.00	13600	20221121	-39.26	7230	20230726	14.25	10100	-18.22	20230213	7230	14.25	20230726	13600	-39.26	20221121	7230	14.25	20230726	0.72	N	339770	500	125 억	61670	N	N	18	N	N
130	20230905	160903	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8250	140	2	1.73	80905040	9863	50.60	8200	8250	8160	10540	5680	8110	8202.85	0.25	-834	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2061	38.55	1.15	12	0.04	214.00	7157.00	13600	20221121	-39.34	7230	20230726	14.11	10100	-18.32	20230213	7230	14.11	20230726	13600	-39.34	20221121	7230	14.11	20230726	0.72	N	339770	500	125 억	62831	N	N	18	N	N
131	20230905	150917	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8220	110	2	1.36	73444430	8958	45.96	8200	8240	8160	10540	5680	8110	8198.75	0.25	-891	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2054	38.41	1.15	12	0.04	214.00	7157.00	13600	20221121	-39.56	7230	20230726	13.69	10100	-18.61	20230213	7230	13.69	20230726	13600	-39.56	20221121	7230	13.69	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
132	20230905	140914	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8230	120	2	1.48	61923950	7556	38.76	8200	8240	8160	10540	5680	8110	8195.33	0.25	-950	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2056	38.46	1.15	12	0.03	214.00	7157.00	13600	20221121	-39.49	7230	20230726	13.83	10100	-18.51	20230213	7230	13.83	20230726	13600	-39.49	20221121	7230	13.83	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
133	20230905	130857	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8230	120	2	1.48	46350780	5661	29.04	8200	8230	8160	10540	5680	8110	8187.74	0.25	-1039	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2056	38.46	1.15	12	0.02	214.00	7157.00	13600	20221121	-39.49	7230	20230726	13.83	10100	-18.51	20230213	7230	13.83	20230726	13600	-39.49	20221121	7230	13.83	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
134	20230905	120859	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8220	110	2	1.36	40206640	4914	25.21	8200	8230	8160	10540	5680	8110	8182.06	0.25	-990	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2054	38.41	1.15	12	0.02	214.00	7157.00	13600	20221121	-39.56	7230	20230726	13.69	10100	-18.61	20230213	7230	13.69	20230726	13600	-39.56	20221121	7230	13.69	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
135	20230905	110905	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8170	60	2	0.74	22910980	2801	14.37	8200	8200	8160	10540	5680	8110	8179.57	0.25	-132	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2041	38.18	1.14	12	0.01	214.00	7157.00	13600	20221121	-39.93	7230	20230726	13.00	10100	-19.11	20230213	7230	13.00	20230726	13600	-39.93	20221121	7230	13.00	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
136	20230905	100853	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8200	90	2	1.11	5222940	638	3.27	8200	8200	8160	10540	5680	8110	8186.43	0.25	3	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2049	38.32	1.15	12	0.00	214.00	7157.00	13600	20221121	-39.71	7230	20230726	13.42	10100	-18.81	20230213	7230	13.42	20230726	13600	-39.71	20221121	7230	13.42	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
137	20230905	090854	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8190	80	2	0.99	1105940	135	0.69	8200	8200	8180	10540	5680	8110	8192.15	0.25	0	8236	8172	8136	8072	8036	8155	8055	126	2430	500	5830	10	1	24982540	2046	38.27	1.14	12	0.00	214.00	7157.00	13600	20221121	-39.78	7230	20230726	13.28	10100	-18.91	20230213	7230	13.28	20230726	13600	-39.78	20221121	7230	13.28	20230726	0.72	N	339770	500	125 억	62831	N	N	49	N	N
138	20230904	160848	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8110	0	3	0.00	158150880	19451	99.94	8120	8200	8100	10540	5680	8110	8130.84	0.25	1190	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2026	37.90	1.13	12	0.08	214.00	7157.00	13600	20221121	-40.37	7230	20230726	12.17	10100	-19.70	20230213	7230	12.17	20230726	13600	-40.37	20221121	7230	12.17	20230726	0.73	N	339770	500	125 억	61363	N	N	49	N	N
139	20230904	150835	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8140	30	2	0.37	127735140	15703	80.68	8120	8200	8100	10540	5680	8110	8134.44	0.25	1287	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2034	38.04	1.14	12	0.06	214.00	7157.00	13600	20221121	-40.15	7230	20230726	12.59	10100	-19.41	20230213	7230	12.59	20230726	13600	-40.15	20221121	7230	12.59	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
140	20230904	140834	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8150	40	2	0.49	108963140	13397	68.83	8120	8200	8100	10540	5680	8110	8133.40	0.25	1390	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2036	38.08	1.14	12	0.05	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
141	20230904	130848	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8170	60	2	0.74	104017890	12791	65.72	8120	8200	8100	10540	5680	8110	8132.12	0.25	1097	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2041	38.18	1.14	12	0.05	214.00	7157.00	13600	20221121	-39.93	7230	20230726	13.00	10100	-19.11	20230213	7230	13.00	20230726	13600	-39.93	20221121	7230	13.00	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
142	20230904	120832	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8150	40	2	0.49	100147050	12316	63.28	8120	8200	8100	10540	5680	8110	8131.46	0.25	902	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2036	38.08	1.14	12	0.05	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
143	20230904	110815	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8170	60	2	0.74	93092330	11451	58.83	8120	8200	8100	10540	5680	8110	8129.62	0.25	790	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2041	38.18	1.14	12	0.05	214.00	7157.00	13600	20221121	-39.93	7230	20230726	13.00	10100	-19.11	20230213	7230	13.00	20230726	13600	-39.93	20221121	7230	13.00	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
144	20230904	100821	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8140	30	2	0.37	53107790	6533	33.57	8120	8200	8100	10540	5680	8110	8129.16	0.25	-236	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2034	38.04	1.14	12	0.03	214.00	7157.00	13600	20221121	-40.15	7230	20230726	12.59	10100	-19.41	20230213	7230	12.59	20230726	13600	-40.15	20221121	7230	12.59	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
145	20230904	090834	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	8200	90	2	1.11	26016110	3205	16.47	8120	8200	8100	10540	5680	8110	8117.35	0.25	-236	8236	8172	8126	8062	8016	8150	8040	126	2430	500	5830	10	1	24982540	2049	38.32	1.15	12	0.01	214.00	7157.00	13600	20221121	-39.71	7230	20230726	13.42	10100	-18.81	20230213	7230	13.42	20230726	13600	-39.71	20221121	7230	13.42	20230726	0.73	N	339770	500	125 억	61363	N	N	5	N	N
146	20230901	160825	57	100.00	KOSPI	유통업	N	N	N	N		N	8110	-20	5	-0.25	145293440	17882	69.49	8130	8190	8080	10560	5700	8130	8125.13	0.26	-2406	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2026	37.90	1.13	12	0.07	214.00	7157.00	13600	20221121	-40.37	7230	20230726	12.17	10100	-19.70	20230213	7230	12.17	20230726	13600	-40.37	20221121	7230	12.17	20230726	0.73	N	339770	500	125 억	63782	N	N	5	N	N
147	20230901	150838	57	100.00	KOSPI	유통업	N	N	N	N		N	8090	-40	5	-0.49	114153930	14038	54.55	8130	8190	8080	10560	5700	8130	8131.78	0.26	-2377	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2021	37.80	1.13	12	0.06	214.00	7157.00	13600	20221121	-40.51	7230	20230726	11.89	10100	-19.90	20230213	7230	11.89	20230726	13600	-40.51	20221121	7230	11.89	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N
148	20230901	140838	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	0	3	0.00	71956350	8831	34.32	8130	8190	8120	10560	5700	8130	8148.15	0.26	-1707	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2031	37.99	1.14	12	0.04	214.00	7157.00	13600	20221121	-40.22	7230	20230726	12.45	10100	-19.50	20230213	7230	12.45	20230726	13600	-40.22	20221121	7230	12.45	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N
149	20230901	130811	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	20	2	0.25	53599620	6577	25.56	8130	8190	8120	10560	5700	8130	8149.55	0.26	-1432	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2036	38.08	1.14	12	0.03	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N
150	20230901	120823	57	100.00	KOSPI	유통업	N	N	N	N		N	8150	20	2	0.25	41839200	5134	19.95	8130	8190	8120	10560	5700	8130	8149.44	0.26	-1432	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2036	38.08	1.14	12	0.02	214.00	7157.00	13600	20221121	-40.07	7230	20230726	12.72	10100	-19.31	20230213	7230	12.72	20230726	13600	-40.07	20221121	7230	12.72	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N
151	20230901	110822	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	50	2	0.62	32499030	3988	15.50	8130	8190	8120	10560	5700	8130	8149.21	0.26	-1417	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2044	38.22	1.14	12	0.02	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N
152	20230901	100817	57	100.00	KOSPI	유통업	N	N	N	N		N	8180	50	2	0.62	20699600	2544	9.89	8130	8180	8120	10560	5700	8130	8136.64	0.26	-1112	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2044	38.22	1.14	12	0.01	214.00	7157.00	13600	20221121	-39.85	7230	20230726	13.14	10100	-19.01	20230213	7230	13.14	20230726	13600	-39.85	20221121	7230	13.14	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N
153	20230901	090805	57	100.00	KOSPI	유통업	N	N	N	N		N	8130	0	3	0.00	3179000	391	1.52	8130	8150	8130	10560	5700	8130	8130.43	0.26	-302	8476	8302	8216	8042	7956	8260	8000	126	2430	500	5850	10	1	24982540	2031	37.99	1.14	12	0.00	214.00	7157.00	13600	20221121	-40.22	7230	20230726	12.45	10100	-19.50	20230213	7230	12.45	20230726	13600	-40.22	20221121	7230	12.45	20230726	0.73	N	339770	500	125 억	63782	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History