KissMeData/018670/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	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	160327	57	100.00	KOSPI		유통업	N	N	N	N	N	149900	4000	2	2.74	2073124900	14001	92.61	144800	150000	144600	189600	102200	145900	148069.38	6.08	3873	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13836	5.38	0.59	12	0.15	27852.00	254415.00	164400	20230919	-8.82	99900	20221004	50.05	164400	-8.82	20230919	111000	35.05	20230103	164400	-8.82	20230919	99900	50.05	20221004	0.10	N	018670	5000	461 억	561120	N	N	549	N	N
3	20230927	150329	57	100.00	KOSPI		유통업	N	N	N	N	N	148100	2200	2	1.51	1794591500	12129	80.23	144800	150000	144600	189600	102200	145900	147958.74	6.08	2908	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13670	5.32	0.58	12	0.13	27852.00	254415.00	164400	20230919	-9.91	99900	20221004	48.25	164400	-9.91	20230919	111000	33.42	20230103	164400	-9.91	20230919	99900	48.25	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
4	20230927	140329	57	100.00	KOSPI		유통업	N	N	N	N	N	148500	2600	2	1.78	1337004200	9041	59.80	144800	150000	144600	189600	102200	145900	147882.34	6.08	1442	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13707	5.33	0.58	12	0.10	27852.00	254415.00	164400	20230919	-9.67	99900	20221004	48.65	164400	-9.67	20230919	111000	33.78	20230103	164400	-9.67	20230919	99900	48.65	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
5	20230927	130327	57	100.00	KOSPI		유통업	N	N	N	N	N	149200	3300	2	2.26	950139400	6447	42.64	144800	149500	144600	189600	102200	145900	147376.98	6.08	976	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13772	5.36	0.59	12	0.07	27852.00	254415.00	164400	20230919	-9.25	99900	20221004	49.35	164400	-9.25	20230919	111000	34.41	20230103	164400	-9.25	20230919	99900	49.35	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
6	20230927	120325	57	100.00	KOSPI		유통업	N	N	N	N	N	149000	3100	2	2.12	764032200	5193	34.35	144800	149500	144600	189600	102200	145900	147127.33	6.08	806	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13753	5.35	0.59	12	0.06	27852.00	254415.00	164400	20230919	-9.37	99900	20221004	49.15	164400	-9.37	20230919	111000	34.23	20230103	164400	-9.37	20230919	99900	49.15	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
7	20230927	110327	57	100.00	KOSPI		유통업	N	N	N	N	N	148800	2900	2	1.99	609231700	4155	27.48	144800	148900	144600	189600	102200	145900	146626.16	6.08	635	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13735	5.34	0.58	12	0.05	27852.00	254415.00	164400	20230919	-9.49	99900	20221004	48.95	164400	-9.49	20230919	111000	34.05	20230103	164400	-9.49	20230919	99900	48.95	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
8	20230927	100326	57	100.00	KOSPI		유통업	N	N	N	N	N	146100	200	2	0.14	275093300	1884	12.46	144800	147400	144600	189600	102200	145900	146015.55	6.08	-24	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13485	5.25	0.57	12	0.02	27852.00	254415.00	164400	20230919	-11.13	99900	20221004	46.25	164400	-11.13	20230919	111000	31.62	20230103	164400	-11.13	20230919	99900	46.25	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
9	20230927	090331	57	100.00	KOSPI		유통업	N	N	N	N	N	145000	-900	5	-0.62	45792200	315	2.08	144800	147400	144600	189600	102200	145900	145372.06	6.08	30	154566	150232	147666	143332	140766	148950	142050	462	43700	5000	107960	100	1	9230244	13384	5.21	0.57	12	0.00	27852.00	254415.00	164400	20230919	-11.80	99900	20221004	45.15	164400	-11.80	20230919	111000	30.63	20230103	164400	-11.80	20230919	99900	45.15	20221004	0.10	N	018670	5000	461 억	561120	N	N	2	N	N
10	20230926	160326	57	100.00	KOSPI		유통업	N	N	N	N	N	145900	-3500	5	-2.34	2226682900	15110	90.98	150000	152000	145100	194200	104600	149400	147377.27	6.01	3680	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13467	5.24	0.57	12	0.16	27852.00	254415.00	164400	20230919	-11.25	99900	20221004	46.05	164400	-11.25	20230919	111000	31.44	20230103	164400	-11.25	20230919	99900	46.05	20221004	0.11	N	018670	5000	461 억	554619	N	N	2	N	N
11	20230926	150328	57	100.00	KOSPI		유통업	N	N	N	N	N	145400	-4000	5	-2.68	2072919400	14054	84.62	150000	152000	145300	194200	104600	149400	147496.76	6.01	3481	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13421	5.22	0.57	12	0.15	27852.00	254415.00	164400	20230919	-11.56	99900	20221004	45.55	164400	-11.56	20230919	111000	30.99	20230103	164400	-11.56	20230919	99900	45.55	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
12	20230926	140323	57	100.00	KOSPI		유통업	N	N	N	N	N	146300	-3100	5	-2.07	1805525100	12223	73.60	150000	152000	145300	194200	104600	149400	147715.38	6.01	2825	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13504	5.25	0.58	12	0.13	27852.00	254415.00	164400	20230919	-11.01	99900	20221004	46.45	164400	-11.01	20230919	111000	31.80	20230103	164400	-11.01	20230919	99900	46.45	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
13	20230926	130324	57	100.00	KOSPI		유통업	N	N	N	N	N	147300	-2100	5	-1.41	1391283400	9386	56.51	150000	152000	146100	194200	104600	149400	148229.64	6.01	1853	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13596	5.29	0.58	12	0.10	27852.00	254415.00	164400	20230919	-10.40	99900	20221004	47.45	164400	-10.40	20230919	111000	32.70	20230103	164400	-10.40	20230919	99900	47.45	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
14	20230926	120326	57	100.00	KOSPI		유통업	N	N	N	N	N	146800	-2600	5	-1.74	1075696600	7238	43.58	150000	152000	146800	194200	104600	149400	148617.93	6.01	1373	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13550	5.27	0.58	12	0.08	27852.00	254415.00	164400	20230919	-10.71	99900	20221004	46.95	164400	-10.71	20230919	111000	32.25	20230103	164400	-10.71	20230919	99900	46.95	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
15	20230926	110325	57	100.00	KOSPI		유통업	N	N	N	N	N	148100	-1300	5	-0.87	834069900	5602	33.73	150000	152000	146900	194200	104600	149400	148887.88	6.01	1360	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13670	5.32	0.58	12	0.06	27852.00	254415.00	164400	20230919	-9.91	99900	20221004	48.25	164400	-9.91	20230919	111000	33.42	20230103	164400	-9.91	20230919	99900	48.25	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
16	20230926	100325	57	100.00	KOSPI		유통업	N	N	N	N	N	147800	-1600	5	-1.07	526756800	3526	21.23	150000	152000	147500	194200	104600	149400	149392.17	6.01	794	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13642	5.31	0.58	12	0.04	27852.00	254415.00	164400	20230919	-10.10	99900	20221004	47.95	164400	-10.10	20230919	111000	33.15	20230103	164400	-10.10	20230919	99900	47.95	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
17	20230926	090324	57	100.00	KOSPI		유통업	N	N	N	N	N	151300	1900	2	1.27	59819500	397	2.39	150000	151300	150000	194200	104600	149400	150678.84	6.01	129	155733	152566	150433	147266	145133	151500	146200	462	44800	5000	110550	100	1	9230244	13965	5.43	0.59	12	0.00	27852.00	254415.00	164400	20230919	-7.97	99900	20221004	51.45	164400	-7.97	20230919	111000	36.31	20230103	164400	-7.97	20230919	99900	51.45	20221004	0.11	N	018670	5000	461 억	554619	N	N	3	N	N
18	20230925	160324	57	100.00	KOSPI		유통업	N	N	N	N	N	149400	-3800	5	-2.48	2487524100	16539	37.54	153200	153600	148300	199100	107300	153200	150403.90	5.98	924	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13790	5.36	0.59	12	0.18	27852.00	254415.00	164400	20230919	-9.12	99900	20221004	49.55	164400	-9.12	20230919	111000	34.59	20230103	164400	-9.12	20230919	99900	49.55	20221004	0.10	N	018670	5000	461 억	552083	N	N	3	N	N
19	20230925	150327	57	100.00	KOSPI		유통업	N	N	N	N	N	149300	-3900	5	-2.55	2378686700	15809	35.88	153200	153600	148300	199100	107300	153200	150464.08	5.98	715	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13781	5.36	0.59	12	0.17	27852.00	254415.00	164400	20230919	-9.18	99900	20221004	49.45	164400	-9.18	20230919	111000	34.50	20230103	164400	-9.18	20230919	99900	49.45	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
20	20230925	140321	57	100.00	KOSPI		유통업	N	N	N	N	N	151300	-1900	5	-1.24	2173696000	14442	32.78	153200	153600	148300	199100	107300	153200	150512.12	5.98	661	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13965	5.43	0.59	12	0.16	27852.00	254415.00	164400	20230919	-7.97	99900	20221004	51.45	164400	-7.97	20230919	111000	36.31	20230103	164400	-7.97	20230919	99900	51.45	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
21	20230925	130322	57	100.00	KOSPI		유통업	N	N	N	N	N	149200	-4000	5	-2.61	1718415300	11418	25.91	153200	153600	148300	199100	107300	153200	150500.55	5.98	285	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13772	5.36	0.59	12	0.12	27852.00	254415.00	164400	20230919	-9.25	99900	20221004	49.35	164400	-9.25	20230919	111000	34.41	20230103	164400	-9.25	20230919	99900	49.35	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
22	20230925	120326	57	100.00	KOSPI		유통업	N	N	N	N	N	148700	-4500	5	-2.94	1569951600	10422	23.65	153200	153600	148300	199100	107300	153200	150638.23	5.98	213	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13725	5.34	0.58	12	0.11	27852.00	254415.00	164400	20230919	-9.55	99900	20221004	48.85	164400	-9.55	20230919	111000	33.96	20230103	164400	-9.55	20230919	99900	48.85	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
23	20230925	110322	57	100.00	KOSPI		유통업	N	N	N	N	N	148600	-4600	5	-3.00	1370987400	9083	20.61	153200	153600	148300	199100	107300	153200	150939.93	5.98	72	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13716	5.34	0.58	12	0.10	27852.00	254415.00	164400	20230919	-9.61	99900	20221004	48.75	164400	-9.61	20230919	111000	33.87	20230103	164400	-9.61	20230919	99900	48.75	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
24	20230925	100323	57	100.00	KOSPI		유통업	N	N	N	N	N	151200	-2000	5	-1.31	999416100	6595	14.97	153200	153600	149600	199100	107300	153200	151541.49	5.98	46	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	13956	5.43	0.59	12	0.07	27852.00	254415.00	164400	20230919	-8.03	99900	20221004	51.35	164400	-8.03	20230919	111000	36.22	20230103	164400	-8.03	20230919	99900	51.35	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
25	20230925	090323	57	100.00	KOSPI		유통업	N	N	N	N	N	153500	300	2	0.20	222647600	1457	3.31	153200	153500	152000	199100	107300	153200	152812.35	5.98	-210	164600	158900	154000	148300	143400	156450	145850	462	45900	5000	113360	100	1	9230244	14168	5.51	0.60	12	0.02	27852.00	254415.00	164400	20230919	-6.63	99900	20221004	53.65	164400	-6.63	20230919	111000	38.29	20230103	164400	-6.63	20230919	99900	53.65	20221004	0.10	N	018670	5000	461 억	552083	N	N	0	N	N
26	20230922	160333	57	100.00	KOSPI		유통업	N	N	N	N	N	153200	100	2	0.07	6818137400	43992	116.22	153800	159700	149100	199000	107200	153100	154986.14	5.92	4395	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14141	5.50	0.60	12	0.48	27852.00	254415.00	164400	20230919	-6.81	99900	20221004	53.35	164400	-6.81	20230919	111000	38.02	20230103	164400	-6.81	20230919	99900	53.35	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
27	20230922	150330	57	100.00	KOSPI		유통업	N	N	N	N	N	153200	100	2	0.07	6623360200	42721	112.87	153800	159700	149100	199000	107200	153100	155037.71	5.92	4521	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14141	5.50	0.60	12	0.46	27852.00	254415.00	164400	20230919	-6.81	99900	20221004	53.35	164400	-6.81	20230919	111000	38.02	20230103	164400	-6.81	20230919	99900	53.35	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
28	20230922	140330	57	100.00	KOSPI		유통업	N	N	N	N	N	152200	-900	5	-0.59	6196297800	39933	105.50	153800	159700	149100	199000	107200	153100	155167.51	5.92	5080	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14048	5.46	0.60	12	0.43	27852.00	254415.00	164400	20230919	-7.42	99900	20221004	52.35	164400	-7.42	20230919	111000	37.12	20230103	164400	-7.42	20230919	99900	52.35	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
29	20230922	130314	57	100.00	KOSPI		유통업	N	N	N	N	N	153100	0	3	0.00	5827529400	37517	99.12	153800	159700	149100	199000	107200	153100	155330.55	5.92	5241	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14132	5.50	0.60	12	0.41	27852.00	254415.00	164400	20230919	-6.87	99900	20221004	53.25	164400	-6.87	20230919	111000	37.93	20230103	164400	-6.87	20230919	99900	53.25	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
30	20230922	120312	57	100.00	KOSPI		유통업	N	N	N	N	N	153000	-100	5	-0.07	5558934100	35761	94.48	153800	159700	149100	199000	107200	153100	155447.03	5.92	5409	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14122	5.49	0.60	12	0.39	27852.00	254415.00	164400	20230919	-6.93	99900	20221004	53.15	164400	-6.93	20230919	111000	37.84	20230103	164400	-6.93	20230919	99900	53.15	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
31	20230922	110312	57	100.00	KOSPI		유통업	N	N	N	N	N	150300	-2800	5	-1.83	5176908200	33250	87.84	153800	159700	149100	199000	107200	153100	155696.72	5.92	5141	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	13873	5.40	0.59	12	0.36	27852.00	254415.00	164400	20230919	-8.58	99900	20221004	50.45	164400	-8.58	20230919	111000	35.41	20230103	164400	-8.58	20230919	99900	50.45	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
32	20230922	100313	57	100.00	KOSPI		유통업	N	N	N	N	N	157400	4300	2	2.81	3263054800	20697	54.68	153800	159700	153400	199000	107200	153100	157659.01	5.92	1832	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14528	5.65	0.62	12	0.22	27852.00	254415.00	164400	20230919	-4.26	99900	20221004	57.56	164400	-4.26	20230919	111000	41.80	20230103	164400	-4.26	20230919	99900	57.56	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
33	20230922	090308	57	100.00	KOSPI		유통업	N	N	N	N	N	155100	2000	2	1.31	171164600	1105	2.92	153800	155700	153400	199000	107200	153100	154904.99	5.92	-344	162033	157566	151833	147366	141633	159800	149600	462	45900	5000	113290	100	1	9230244	14316	5.57	0.61	12	0.01	27852.00	254415.00	164400	20230919	-5.66	99900	20221004	55.26	164400	-5.66	20230919	111000	39.73	20230103	164400	-5.66	20230919	99900	55.26	20221004	0.09	N	018670	5000	461 억	546880	N	N	21	N	N
34	20230921	160314	57	100.00	KOSPI		유통업	N	N	N	N	N	153100	4300	2	2.89	5754625500	37753	76.01	148900	156300	146100	193400	104200	148800	152428.83	5.93	-4318	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14132	5.50	0.60	12	0.41	27852.00	254415.00	164400	20230919	-6.87	99900	20221004	53.25	164400	-6.87	20230919	111000	37.93	20230103	164400	-6.87	20230919	99900	53.25	20221004	0.05	N	018670	5000	461 억	547003	N	N	21	N	N
35	20230921	150309	57	100.00	KOSPI		유통업	N	N	N	N	N	153100	4300	2	2.89	5501853200	36099	72.68	148900	156300	146100	193400	104200	148800	152410.83	5.93	-3972	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14132	5.50	0.60	12	0.39	27852.00	254415.00	164400	20230919	-6.87	99900	20221004	53.25	164400	-6.87	20230919	111000	37.93	20230103	164400	-6.87	20230919	99900	53.25	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
36	20230921	140311	57	100.00	KOSPI		유통업	N	N	N	N	N	152900	4100	2	2.76	4907082900	32213	64.85	148900	156300	146100	193400	104200	148800	152333.15	5.93	-3306	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14113	5.49	0.60	12	0.35	27852.00	254415.00	164400	20230919	-7.00	99900	20221004	53.05	164400	-7.00	20230919	111000	37.75	20230103	164400	-7.00	20230919	99900	53.05	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
37	20230921	130307	57	100.00	KOSPI		유통업	N	N	N	N	N	152600	3800	2	2.55	4546955300	29845	60.09	148900	156300	146100	193400	104200	148800	152353.16	5.93	-2431	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14085	5.48	0.60	12	0.32	27852.00	254415.00	164400	20230919	-7.18	99900	20221004	52.75	164400	-7.18	20230919	111000	37.48	20230103	164400	-7.18	20230919	99900	52.75	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
38	20230921	120306	57	100.00	KOSPI		유통업	N	N	N	N	N	151800	3000	2	2.02	4107070000	26948	54.25	148900	156300	146100	193400	104200	148800	152408.17	5.93	-1889	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14012	5.45	0.60	12	0.29	27852.00	254415.00	164400	20230919	-7.66	99900	20221004	51.95	164400	-7.66	20230919	111000	36.76	20230103	164400	-7.66	20230919	99900	51.95	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
39	20230921	110314	57	100.00	KOSPI		유통업	N	N	N	N	N	154300	5500	2	3.70	3498770300	22962	46.23	148900	156300	146100	193400	104200	148800	152373.28	5.93	-1274	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14242	5.54	0.61	12	0.25	27852.00	254415.00	164400	20230919	-6.14	99900	20221004	54.45	164400	-6.14	20230919	111000	39.01	20230103	164400	-6.14	20230919	99900	54.45	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
40	20230921	100309	57	100.00	KOSPI		유통업	N	N	N	N	N	152000	3200	2	2.15	1249736900	8377	16.87	148900	152000	146100	193400	104200	148800	149187.01	5.93	-638	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	14030	5.46	0.60	12	0.09	27852.00	254415.00	164400	20230919	-7.54	99900	20221004	52.15	164400	-7.54	20230919	111000	36.94	20230103	164400	-7.54	20230919	99900	52.15	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
41	20230921	090313	57	100.00	KOSPI		유통업	N	N	N	N	N	147100	-1700	5	-1.14	111448900	751	1.51	148900	148900	147000	193400	104200	148800	148396.91	5.93	-367	158933	153866	148833	143766	138733	156400	146300	462	44600	5000	110110	100	1	9230244	13578	5.28	0.58	12	0.01	27852.00	254415.00	164400	20230919	-10.52	99900	20221004	47.25	164400	-10.52	20230919	111000	32.52	20230103	164400	-10.52	20230919	99900	47.25	20221004	0.05	N	018670	5000	461 억	547003	N	N	0	N	N
42	20230920	160313	57	100.00	KOSPI		유통업	N	N	N	N	N	148800	1400	2	0.95	7367817200	49543	24.30	147400	153900	143800	191600	103200	147400	148722.64	5.92	-6656	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13735	5.34	0.58	12	0.54	27852.00	254415.00	164400	20230919	-9.49	99900	20221004	48.95	164400	-9.49	20230919	111000	34.05	20230103	164400	-9.49	20230919	99900	48.95	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
43	20230920	150305	57	100.00	KOSPI		유통업	N	N	N	N	N	147500	100	2	0.07	7095511600	47700	23.40	147400	153900	143800	191600	103200	147400	148760.39	5.92	-6380	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13615	5.30	0.58	12	0.52	27852.00	254415.00	164400	20230919	-10.28	99900	20221004	47.65	164400	-10.28	20230919	111000	32.88	20230103	164400	-10.28	20230919	99900	47.65	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
44	20230920	140308	57	100.00	KOSPI		유통업	N	N	N	N	N	147400	0	3	0.00	6469640200	43463	21.32	147400	153900	143800	191600	103200	147400	148862.86	5.92	-4941	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13605	5.29	0.58	12	0.47	27852.00	254415.00	164400	20230919	-10.34	99900	20221004	47.55	164400	-10.34	20230919	111000	32.79	20230103	164400	-10.34	20230919	99900	47.55	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
45	20230920	130306	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	600	2	0.41	5944313500	39906	19.57	147400	153900	143800	191600	103200	147400	148968.26	5.92	-4402	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13661	5.31	0.58	12	0.43	27852.00	254415.00	164400	20230919	-9.98	99900	20221004	48.15	164400	-9.98	20230919	111000	33.33	20230103	164400	-9.98	20230919	99900	48.15	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
46	20230920	120305	57	100.00	KOSPI		유통업	N	N	N	N	N	147200	-200	5	-0.14	5519287700	37013	18.15	147400	153900	143800	191600	103200	147400	149129.88	5.92	-3987	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13587	5.29	0.58	12	0.40	27852.00	254415.00	164400	20230919	-10.46	99900	20221004	47.35	164400	-10.46	20230919	111000	32.61	20230103	164400	-10.46	20230919	99900	47.35	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
47	20230920	110309	57	100.00	KOSPI		유통업	N	N	N	N	N	153000	5600	2	3.80	4190332900	28136	13.80	147400	153900	143800	191600	103200	147400	148945.87	5.92	-3421	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	14122	5.49	0.60	12	0.30	27852.00	254415.00	164400	20230919	-6.93	99900	20221004	53.15	164400	-6.93	20230919	111000	37.84	20230103	164400	-6.93	20230919	99900	53.15	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
48	20230920	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	148000	600	2	0.41	2164019500	14736	7.23	147400	149600	143800	191600	103200	147400	146842.59	5.92	-2161	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13661	5.31	0.58	12	0.16	27852.00	254415.00	164400	20230919	-9.98	99900	20221004	48.15	164400	-9.98	20230919	111000	33.33	20230103	164400	-9.98	20230919	99900	48.15	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
49	20230920	090307	57	100.00	KOSPI		유통업	N	N	N	N	N	145800	-1600	5	-1.09	444029900	3022	1.48	147400	148000	145700	191600	103200	147400	146887.71	5.92	-667	178333	162866	148933	133466	119533	170600	141200	462	44200	5000	109070	100	1	9230244	13458	5.23	0.57	12	0.03	27852.00	254415.00	164400	20230919	-11.31	99900	20221004	45.95	164400	-11.31	20230919	111000	31.35	20230103	164400	-11.31	20230919	99900	45.95	20221004	0.06	N	018670	5000	461 억	546124	N	N	5	N	N
50	20230919	160305	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	147400	12700	2	9.43	30679562600	202591	1153.51	135000	164400	135000	175100	94300	134700	151439.91	5.92	-3836	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	13605	5.29	0.58	12	2.19	27852.00	254415.00	164400	20230919	-10.34	99900	20221004	47.55	164400	-10.34	20230919	111000	32.79	20230103	164400	-10.34	20230919	99900	47.55	20221004	0.06	N	018670	5000	461 억	546532	N	N	5	N	N
51	20230919	150304	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	147100	12400	2	9.21	29851952200	196996	1121.65	135000	164400	135000	175100	94300	134700	151535.83	5.92	-3884	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	13578	5.28	0.58	12	2.13	27852.00	254415.00	164400	20230919	-10.52	99900	20221004	47.25	164400	-10.52	20230919	111000	32.52	20230103	164400	-10.52	20230919	99900	47.25	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
52	20230919	140301	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	145600	10900	2	8.09	27735770300	182609	1039.74	135000	164400	135000	175100	94300	134700	151886.11	5.92	-2504	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	13439	5.23	0.57	12	1.98	27852.00	254415.00	164400	20230919	-11.44	99900	20221004	45.75	164400	-11.44	20230919	111000	31.17	20230103	164400	-11.44	20230919	99900	45.75	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
53	20230919	130300	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	147200	12500	2	9.28	25709087600	168725	960.68	135000	164400	135000	175100	94300	134700	152372.72	5.92	-2551	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	13587	5.29	0.58	12	1.83	27852.00	254415.00	164400	20230919	-10.46	99900	20221004	47.35	164400	-10.46	20230919	111000	32.61	20230103	164400	-10.46	20230919	99900	47.35	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
54	20230919	120309	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	154000	19300	2	14.33	22686624800	148385	844.87	135000	164400	135000	175100	94300	134700	152890.28	5.92	-3809	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	14215	5.53	0.61	12	1.61	27852.00	254415.00	164400	20230919	-6.33	99900	20221004	54.15	164400	-6.33	20230919	111000	38.74	20230103	164400	-6.33	20230919	99900	54.15	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
55	20230919	110310	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	161700	27000	2	20.04	14742240900	97161	553.21	135000	164400	135000	175100	94300	134700	151730.02	5.92	-4706	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	14925	5.81	0.64	12	1.05	27852.00	254415.00	164400	20230919	-1.64	99900	20221004	61.86	164400	-1.64	20230919	111000	45.68	20230103	164400	-1.64	20230919	99900	61.86	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
56	20230919	100305	57	100.00	KOSPI	신고가	유통업	N	N	N	N	N	144800	10100	2	7.50	2541803400	18091	103.01	135000	144800	135000	175100	94300	134700	140500.99	5.92	2712	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	13365	5.20	0.57	12	0.20	27852.00	254415.00	144800	20230919	0.00	99900	20221004	44.94	144800	0.00	20230919	111000	30.45	20230103	144800	0.00	20230919	99900	44.94	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
57	20230919	090305	57	100.00	KOSPI		유통업	N	N	N	N	N	135400	700	2	0.52	51774300	381	2.17	135000	136300	135000	175100	94300	134700	135890.55	5.92	-129	138033	136366	133633	131966	129233	137200	132800	462	40400	5000	99670	100	1	9230244	12498	4.86	0.53	12	0.00	27852.00	254415.00	137900	20230512	-1.81	99900	20221004	35.54	137900	-1.81	20230512	111000	21.98	20230103	137900	-1.81	20230512	99900	35.54	20221004	0.06	N	018670	5000	461 억	546532	N	N	25	N	N
58	20230918	160308	57	100.00	KOSPI		유통업	N	N	N	N	N	134700	2100	2	1.58	2338489300	17500	138.11	132600	135300	130900	172300	92900	132600	133627.90	5.94	-1918	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12433	4.84	0.53	12	0.19	27852.00	254415.00	137900	20230512	-2.32	99900	20221004	34.83	137900	-2.32	20230512	111000	21.35	20230103	137900	-2.32	20230512	99900	34.83	20221004	0.06	N	018670	5000	461 억	547989	N	N	25	N	N
59	20230918	150302	57	100.00	KOSPI		유통업	N	N	N	N	N	135300	2700	2	2.04	2137890800	16015	126.39	132600	135300	130900	172300	92900	132600	133493.03	5.94	-1670	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12489	4.86	0.53	12	0.17	27852.00	254415.00	137900	20230512	-1.89	99900	20221004	35.44	137900	-1.89	20230512	111000	21.89	20230103	137900	-1.89	20230512	99900	35.44	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
60	20230918	140311	57	100.00	KOSPI		유통업	N	N	N	N	N	134700	2100	2	1.58	1456452500	10965	86.54	132600	134900	130900	172300	92900	132600	132827.41	5.94	-1350	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12433	4.84	0.53	12	0.12	27852.00	254415.00	137900	20230512	-2.32	99900	20221004	34.83	137900	-2.32	20230512	111000	21.35	20230103	137900	-2.32	20230512	99900	34.83	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
61	20230918	130305	57	100.00	KOSPI		유통업	N	N	N	N	N	132600	0	3	0.00	833927700	6323	49.90	132600	132900	130900	172300	92900	132600	131887.98	5.94	-880	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12239	4.76	0.52	12	0.07	27852.00	254415.00	137900	20230512	-3.84	99900	20221004	32.73	137900	-3.84	20230512	111000	19.46	20230103	137900	-3.84	20230512	99900	32.73	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
62	20230918	120307	57	100.00	KOSPI		유통업	N	N	N	N	N	132300	-300	5	-0.23	671708900	5096	40.22	132600	132900	130900	172300	92900	132600	131811.01	5.94	-1114	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12212	4.75	0.52	12	0.06	27852.00	254415.00	137900	20230512	-4.06	99900	20221004	32.43	137900	-4.06	20230512	111000	19.19	20230103	137900	-4.06	20230512	99900	32.43	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
63	20230918	110309	57	100.00	KOSPI		유통업	N	N	N	N	N	132300	-300	5	-0.23	435643200	3311	26.13	132600	132600	130900	172300	92900	132600	131574.51	5.94	-1289	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12212	4.75	0.52	12	0.04	27852.00	254415.00	137900	20230512	-4.06	99900	20221004	32.43	137900	-4.06	20230512	111000	19.19	20230103	137900	-4.06	20230512	99900	32.43	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
64	20230918	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	131100	-1500	5	-1.13	232509200	1767	13.95	132600	132600	130900	172300	92900	132600	131584.15	5.94	-1017	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12101	4.71	0.52	12	0.02	27852.00	254415.00	137900	20230512	-4.93	99900	20221004	31.23	137900	-4.93	20230512	111000	18.11	20230103	137900	-4.93	20230512	99900	31.23	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
65	20230918	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	131400	-1200	5	-0.90	67380300	509	4.02	132600	132600	131400	172300	92900	132600	132377.80	5.94	-336	135666	134132	131066	129532	126466	134900	130300	462	39700	5000	98120	100	1	9230244	12129	4.72	0.52	12	0.01	27852.00	254415.00	137900	20230512	-4.71	99900	20221004	31.53	137900	-4.71	20230512	111000	18.38	20230103	137900	-4.71	20230512	99900	31.53	20221004	0.06	N	018670	5000	461 억	547989	N	N	166	N	N
66	20230915	160305	57	100.00	KOSPI		유통업	N	N	N	N	N	132600	3500	2	2.71	1651632800	12627	133.82	129300	132600	128000	167800	90400	129100	130797.68	5.88	1964	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	12239	4.76	0.52	12	0.14	27852.00	254415.00	137900	20230512	-3.84	99900	20221004	32.73	137900	-3.84	20230512	111000	19.46	20230103	137900	-3.84	20230512	99900	32.73	20221004	0.06	N	018670	5000	461 억	542531	N	N	166	N	N
67	20230915	150307	57	100.00	KOSPI		유통업	N	N	N	N	N	130400	1300	2	1.01	1292385500	9907	104.99	129300	131700	128000	167800	90400	129100	130451.75	5.88	903	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	12036	4.68	0.51	12	0.11	27852.00	254415.00	137900	20230512	-5.44	99900	20221004	30.53	137900	-5.44	20230512	111000	17.48	20230103	137900	-5.44	20230512	99900	30.53	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
68	20230915	140304	57	100.00	KOSPI		유통업	N	N	N	N	N	130300	1200	2	0.93	906467000	6943	73.58	129300	131700	128000	167800	90400	129100	130558.40	5.88	964	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	12027	4.68	0.51	12	0.08	27852.00	254415.00	137900	20230512	-5.51	99900	20221004	30.43	137900	-5.51	20230512	111000	17.39	20230103	137900	-5.51	20230512	99900	30.43	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
69	20230915	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	130900	1800	2	1.39	649494500	4980	52.78	129300	131700	128000	167800	90400	129100	130420.58	5.88	1396	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	12082	4.70	0.51	12	0.05	27852.00	254415.00	137900	20230512	-5.08	99900	20221004	31.03	137900	-5.08	20230512	111000	17.93	20230103	137900	-5.08	20230512	99900	31.03	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
70	20230915	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	130100	1000	2	0.77	508870200	3903	41.36	129300	131700	128000	167800	90400	129100	130379.25	5.88	928	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	12009	4.67	0.51	12	0.04	27852.00	254415.00	137900	20230512	-5.66	99900	20221004	30.23	137900	-5.66	20230512	111000	17.21	20230103	137900	-5.66	20230512	99900	30.23	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
71	20230915	110305	57	100.00	KOSPI		유통업	N	N	N	N	N	130900	1800	2	1.39	284159500	2189	23.20	129300	130900	128000	167800	90400	129100	129812.47	5.88	689	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	12082	4.70	0.51	12	0.02	27852.00	254415.00	137900	20230512	-5.08	99900	20221004	31.03	137900	-5.08	20230512	111000	17.93	20230103	137900	-5.08	20230512	99900	31.03	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
72	20230915	100307	57	100.00	KOSPI		유통업	N	N	N	N	N	129900	800	2	0.62	123720100	957	10.14	129300	130100	128000	167800	90400	129100	129279.10	5.88	202	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	11990	4.66	0.51	12	0.01	27852.00	254415.00	137900	20230512	-5.80	99900	20221004	30.03	137900	-5.80	20230512	111000	17.03	20230103	137900	-5.80	20230512	99900	30.03	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
73	20230915	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	128900	-200	5	-0.15	6326900	49	0.52	129300	129300	128900	167800	90400	129100	129120.41	5.88	-25	132633	130866	129733	127966	126833	130300	127400	462	38700	5000	95530	100	1	9230244	11898	4.63	0.51	12	0.00	27852.00	254415.00	137900	20230512	-6.53	99900	20221004	29.03	137900	-6.53	20230512	111000	16.13	20230103	137900	-6.53	20230512	99900	29.03	20221004	0.06	N	018670	5000	461 억	542531	N	N	112	N	N
74	20230914	160302	57	100.00	KOSPI		유통업	N	N	N	N	N	129100	-2400	5	-1.83	1224248900	9429	53.63	131500	131500	128600	170900	92100	131500	129838.76	5.88	-1507	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	11916	4.64	0.51	12	0.10	27852.00	254415.00	137900	20230512	-6.38	99900	20221004	29.23	137900	-6.38	20230512	111000	16.31	20230103	137900	-6.38	20230512	99900	29.23	20221004	0.05	N	018670	5000	461 억	542773	N	N	112	N	N
75	20230914	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	129600	-1900	5	-1.44	1105592600	8511	48.40	131500	131500	128600	170900	92100	131500	129901.61	5.88	-1451	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	11962	4.65	0.51	12	0.09	27852.00	254415.00	137900	20230512	-6.02	99900	20221004	29.73	137900	-6.02	20230512	111000	16.76	20230103	137900	-6.02	20230512	99900	29.73	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
76	20230914	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	130200	-1300	5	-0.99	904649600	6966	39.62	131500	131500	128600	170900	92100	131500	129866.44	5.88	-1008	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	12018	4.67	0.51	12	0.08	27852.00	254415.00	137900	20230512	-5.58	99900	20221004	30.33	137900	-5.58	20230512	111000	17.30	20230103	137900	-5.58	20230512	99900	30.33	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
77	20230914	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	129500	-2000	5	-1.52	785317300	6049	34.40	131500	131500	128600	170900	92100	131500	129825.97	5.88	-632	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	11953	4.65	0.51	12	0.07	27852.00	254415.00	137900	20230512	-6.09	99900	20221004	29.63	137900	-6.09	20230512	111000	16.67	20230103	137900	-6.09	20230512	99900	29.63	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
78	20230914	120302	57	100.00	KOSPI		유통업	N	N	N	N	N	130300	-1200	5	-0.91	559111900	4300	24.46	131500	131500	128800	170900	92100	131500	130026.02	5.88	-593	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	12027	4.68	0.51	12	0.05	27852.00	254415.00	137900	20230512	-5.51	99900	20221004	30.43	137900	-5.51	20230512	111000	17.39	20230103	137900	-5.51	20230512	99900	30.43	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
79	20230914	110302	57	100.00	KOSPI		유통업	N	N	N	N	N	130600	-900	5	-0.68	357917300	2750	15.64	131500	131500	129800	170900	92100	131500	130151.75	5.88	-530	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	12055	4.69	0.51	12	0.03	27852.00	254415.00	137900	20230512	-5.29	99900	20221004	30.73	137900	-5.29	20230512	111000	17.66	20230103	137900	-5.29	20230512	99900	30.73	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
80	20230914	100257	57	100.00	KOSPI		유통업	N	N	N	N	N	130100	-1400	5	-1.06	257109700	1975	11.23	131500	131500	129800	170900	92100	131500	130182.13	5.88	-283	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	12009	4.67	0.51	12	0.02	27852.00	254415.00	137900	20230512	-5.66	99900	20221004	30.23	137900	-5.66	20230512	111000	17.21	20230103	137900	-5.66	20230512	99900	30.23	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
81	20230914	090302	57	100.00	KOSPI		유통업	N	N	N	N	N	130300	-1200	5	-0.91	29765400	228	1.30	131500	131500	130100	170900	92100	131500	130550.00	5.88	61	136966	134232	132166	129432	127366	135600	130800	462	39400	5000	97310	100	1	9230244	12027	4.68	0.51	12	0.00	27852.00	254415.00	137900	20230512	-5.51	99900	20221004	30.43	137900	-5.51	20230512	111000	17.39	20230103	137900	-5.51	20230512	99900	30.43	20221004	0.05	N	018670	5000	461 억	542773	N	N	0	N	N
82	20230913	160303	57	100.00	KOSPI		유통업	N	N	N	N	N	131500	1300	2	1.00	2318601400	17527	224.96	130100	134900	130100	169200	91200	130200	132287.45	5.83	2863	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12138	4.72	0.52	12	0.19	27852.00	254415.00	137900	20230512	-4.64	99900	20221004	31.63	137900	-4.64	20230512	111000	18.47	20230103	137900	-4.64	20230512	99900	31.63	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
83	20230913	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	131200	1000	2	0.77	2262519800	17100	219.48	130100	134900	130100	169200	91200	130200	132311.10	5.83	2806	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12110	4.71	0.52	12	0.19	27852.00	254415.00	137900	20230512	-4.86	99900	20221004	31.33	137900	-4.86	20230512	111000	18.20	20230103	137900	-4.86	20230512	99900	31.33	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
84	20230913	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	131300	1100	2	0.84	1897038200	14311	183.69	130100	134900	130100	169200	91200	130200	132558.05	5.83	1924	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12119	4.71	0.52	12	0.16	27852.00	254415.00	137900	20230512	-4.79	99900	20221004	31.43	137900	-4.79	20230512	111000	18.29	20230103	137900	-4.79	20230512	99900	31.43	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
85	20230913	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	131700	1500	2	1.15	1717186000	12944	166.14	130100	134900	130100	169200	91200	130200	132662.70	5.83	2009	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12156	4.73	0.52	12	0.14	27852.00	254415.00	137900	20230512	-4.50	99900	20221004	31.83	137900	-4.50	20230512	111000	18.65	20230103	137900	-4.50	20230512	99900	31.83	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
86	20230913	120302	57	100.00	KOSPI		유통업	N	N	N	N	N	132100	1900	2	1.46	1568145400	11811	151.60	130100	134900	130100	169200	91200	130200	132769.91	5.83	2067	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12193	4.74	0.52	12	0.13	27852.00	254415.00	137900	20230512	-4.21	99900	20221004	32.23	137900	-4.21	20230512	111000	19.01	20230103	137900	-4.21	20230512	99900	32.23	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
87	20230913	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	131800	1600	2	1.23	1280965000	9632	123.63	130100	134900	130100	169200	91200	130200	132990.55	5.83	2149	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12165	4.73	0.52	12	0.10	27852.00	254415.00	137900	20230512	-4.42	99900	20221004	31.93	137900	-4.42	20230512	111000	18.74	20230103	137900	-4.42	20230512	99900	31.93	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
88	20230913	100258	57	100.00	KOSPI		유통업	N	N	N	N	N	132900	2700	2	2.07	1092764900	8205	105.31	130100	134900	130100	169200	91200	130200	133182.80	5.83	2008	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12267	4.77	0.52	12	0.09	27852.00	254415.00	137900	20230512	-3.63	99900	20221004	33.03	137900	-3.63	20230512	111000	19.73	20230103	137900	-3.63	20230512	99900	33.03	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
89	20230913	090257	57	100.00	KOSPI		유통업	N	N	N	N	N	131600	1400	2	1.08	55128800	421	5.40	130100	131600	130100	169200	91200	130200	130947.27	5.83	93	131666	130932	129466	128732	127266	131300	129100	462	39000	5000	96340	100	1	9230244	12147	4.72	0.52	12	0.00	27852.00	254415.00	137900	20230512	-4.57	99900	20221004	31.73	137900	-4.57	20230512	111000	18.56	20230103	137900	-4.57	20230512	99900	31.73	20221004	0.05	N	018670	5000	461 억	538093	N	N	0	N	N
90	20230912	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	130200	1800	2	1.40	995343600	7697	121.17	128100	130200	128000	166900	89900	128400	129285.36	5.83	-129	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	12018	4.67	0.51	12	0.08	27852.00	254415.00	137900	20230512	-5.58	99900	20221004	30.33	137900	-5.58	20230512	111000	17.30	20230103	137900	-5.58	20230512	99900	30.33	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
91	20230912	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	129900	1500	2	1.17	899994000	6964	109.63	128100	130200	128000	166900	89900	128400	129235.21	5.83	-97	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11990	4.66	0.51	12	0.08	27852.00	254415.00	137900	20230512	-5.80	99900	20221004	30.03	137900	-5.80	20230512	111000	17.03	20230103	137900	-5.80	20230512	99900	30.03	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
92	20230912	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	129000	600	2	0.47	685034400	5307	83.55	128100	129800	128000	166900	89900	128400	129081.29	5.83	351	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11907	4.63	0.51	12	0.06	27852.00	254415.00	137900	20230512	-6.45	99900	20221004	29.13	137900	-6.45	20230512	111000	16.22	20230103	137900	-6.45	20230512	99900	29.13	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
93	20230912	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	129200	800	2	0.62	496257500	3848	60.58	128100	129800	128000	166900	89900	128400	128965.05	5.83	453	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11925	4.64	0.51	12	0.04	27852.00	254415.00	137900	20230512	-6.31	99900	20221004	29.33	137900	-6.31	20230512	111000	16.40	20230103	137900	-6.31	20230512	99900	29.33	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
94	20230912	120251	57	100.00	KOSPI		유통업	N	N	N	N	N	129400	1000	2	0.78	396582400	3077	48.44	128100	129800	128000	166900	89900	128400	128886.06	5.83	507	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11944	4.65	0.51	12	0.03	27852.00	254415.00	137900	20230512	-6.16	99900	20221004	29.53	137900	-6.16	20230512	111000	16.58	20230103	137900	-6.16	20230512	99900	29.53	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
95	20230912	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	128900	500	2	0.39	184308000	1433	22.56	128100	129600	128000	166900	89900	128400	128616.89	5.83	171	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11898	4.63	0.51	12	0.02	27852.00	254415.00	137900	20230512	-6.53	99900	20221004	29.03	137900	-6.53	20230512	111000	16.13	20230103	137900	-6.53	20230512	99900	29.03	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
96	20230912	100255	57	100.00	KOSPI		유통업	N	N	N	N	N	128600	200	2	0.16	80927300	630	9.92	128100	128900	128000	166900	89900	128400	128456.03	5.83	233	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11870	4.62	0.51	12	0.01	27852.00	254415.00	137900	20230512	-6.74	99900	20221004	28.73	137900	-6.74	20230512	111000	15.86	20230103	137900	-6.74	20230512	99900	28.73	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
97	20230912	090258	57	100.00	KOSPI		유통업	N	N	N	N	N	128100	-300	5	-0.23	13320300	104	1.64	128100	128900	128000	166900	89900	128400	128079.81	5.83	34	131866	130132	128966	127232	126066	131000	128100	462	38500	5000	95010	100	1	9230244	11824	4.60	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.11	99900	20221004	28.23	137900	-7.11	20230512	111000	15.41	20230103	137900	-7.11	20230512	99900	28.23	20221004	0.05	N	018670	5000	461 억	537965	N	N	3	N	N
98	20230911	160251	57	100.00	KOSPI		유통업	N	N	N	N	N	128400	-800	5	-0.62	822442400	6351	108.56	127800	130700	127800	167900	90500	129200	129498.09	5.82	268	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11852	4.61	0.50	12	0.07	27852.00	254415.00	137900	20230512	-6.89	99900	20221004	28.53	137900	-6.89	20230512	111000	15.68	20230103	137900	-6.89	20230512	99900	28.53	20221004	0.05	N	018670	5000	461 억	537290	N	N	3	N	N
99	20230911	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	128600	-600	5	-0.46	769808400	5941	101.56	127800	130700	127800	167900	90500	129200	129575.56	5.82	249	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11870	4.62	0.51	12	0.06	27852.00	254415.00	137900	20230512	-6.74	99900	20221004	28.73	137900	-6.74	20230512	111000	15.86	20230103	137900	-6.74	20230512	99900	28.73	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
100	20230911	140258	57	100.00	KOSPI		유통업	N	N	N	N	N	129200	0	3	0.00	686743700	5297	90.55	127800	130700	127800	167900	90500	129200	129647.67	5.82	370	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11925	4.64	0.51	12	0.06	27852.00	254415.00	137900	20230512	-6.31	99900	20221004	29.33	137900	-6.31	20230512	111000	16.40	20230103	137900	-6.31	20230512	99900	29.33	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
101	20230911	130256	57	100.00	KOSPI		유통업	N	N	N	N	N	129300	100	2	0.08	563991200	4346	74.29	127800	130700	127800	167900	90500	129200	129772.48	5.82	419	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11935	4.64	0.51	12	0.05	27852.00	254415.00	137900	20230512	-6.24	99900	20221004	29.43	137900	-6.24	20230512	111000	16.49	20230103	137900	-6.24	20230512	99900	29.43	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
102	20230911	120256	57	100.00	KOSPI		유통업	N	N	N	N	N	129700	500	2	0.39	501924200	3866	66.09	127800	130700	127800	167900	90500	129200	129830.37	5.82	495	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11972	4.66	0.51	12	0.04	27852.00	254415.00	137900	20230512	-5.95	99900	20221004	29.83	137900	-5.95	20230512	111000	16.85	20230103	137900	-5.95	20230512	99900	29.83	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
103	20230911	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	130000	800	2	0.62	363944000	2799	47.85	127800	130700	127800	167900	90500	129200	130026.44	5.82	474	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11999	4.67	0.51	12	0.03	27852.00	254415.00	137900	20230512	-5.73	99900	20221004	30.13	137900	-5.73	20230512	111000	17.12	20230103	137900	-5.73	20230512	99900	30.13	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
104	20230911	100251	57	100.00	KOSPI		유통업	N	N	N	N	N	130200	1000	2	0.77	292413600	2249	38.44	127800	130700	127800	167900	90500	129200	130019.39	5.82	640	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	12018	4.67	0.51	12	0.02	27852.00	254415.00	137900	20230512	-5.58	99900	20221004	30.33	137900	-5.58	20230512	111000	17.30	20230103	137900	-5.58	20230512	99900	30.33	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
105	20230911	090250	57	100.00	KOSPI		유통업	N	N	N	N	N	128300	-900	5	-0.70	13677700	107	1.83	127800	128800	127800	167900	90500	129200	127828.97	5.82	15	130600	129900	128700	128000	126800	129300	127400	462	38700	5000	95600	100	1	9230244	11842	4.61	0.50	12	0.00	27852.00	254415.00	137900	20230512	-6.96	99900	20221004	28.43	137900	-6.96	20230512	111000	15.59	20230103	137900	-6.96	20230512	99900	28.43	20221004	0.05	N	018670	5000	461 억	537290	N	N	11	N	N
106	20230908	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	129200	400	2	0.31	753013200	5848	69.60	129400	129400	127500	167400	90200	128800	128764.23	5.80	57	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11925	4.64	0.51	12	0.06	27852.00	254415.00	137900	20230512	-6.31	99900	20221004	29.33	137900	-6.31	20230512	111000	16.40	20230103	137900	-6.31	20230512	99900	29.33	20221004	0.05	N	018670	5000	461 억	535614	N	N	11	N	N
107	20230908	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	128800	0	3	0.00	715108100	5554	66.10	129400	129400	127500	167400	90200	128800	128755.51	5.80	76	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11889	4.62	0.51	12	0.06	27852.00	254415.00	137900	20230512	-6.60	99900	20221004	28.93	137900	-6.60	20230512	111000	16.04	20230103	137900	-6.60	20230512	99900	28.93	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
108	20230908	140254	57	100.00	KOSPI		유통업	N	N	N	N	N	128900	100	2	0.08	613568900	4767	56.74	129400	129400	127500	167400	90200	128800	128711.75	5.80	268	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11898	4.63	0.51	12	0.05	27852.00	254415.00	137900	20230512	-6.53	99900	20221004	29.03	137900	-6.53	20230512	111000	16.13	20230103	137900	-6.53	20230512	99900	29.03	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
109	20230908	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	129100	300	2	0.23	511776900	3979	47.36	129400	129400	127500	167400	90200	128800	128619.48	5.80	410	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11916	4.64	0.51	12	0.04	27852.00	254415.00	137900	20230512	-6.38	99900	20221004	29.23	137900	-6.38	20230512	111000	16.31	20230103	137900	-6.38	20230512	99900	29.23	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
110	20230908	120303	57	100.00	KOSPI		유통업	N	N	N	N	N	129400	600	2	0.47	421446000	3280	39.04	129400	129400	127500	167400	90200	128800	128489.63	5.80	454	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11944	4.65	0.51	12	0.04	27852.00	254415.00	137900	20230512	-6.16	99900	20221004	29.53	137900	-6.16	20230512	111000	16.58	20230103	137900	-6.16	20230512	99900	29.53	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
111	20230908	110256	57	100.00	KOSPI		유통업	N	N	N	N	N	128700	-100	5	-0.08	264839200	2065	24.58	129400	129400	127500	167400	90200	128800	128251.43	5.80	202	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11879	4.62	0.51	12	0.02	27852.00	254415.00	137900	20230512	-6.67	99900	20221004	28.83	137900	-6.67	20230512	111000	15.95	20230103	137900	-6.67	20230512	99900	28.83	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
112	20230908	100254	57	100.00	KOSPI		유통업	N	N	N	N	N	128200	-600	5	-0.47	166059300	1293	15.39	129400	129400	127600	167400	90200	128800	128429.47	5.80	6	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11833	4.60	0.50	12	0.01	27852.00	254415.00	137900	20230512	-7.03	99900	20221004	28.33	137900	-7.03	20230512	111000	15.50	20230103	137900	-7.03	20230512	99900	28.33	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
113	20230908	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	129300	500	2	0.39	10084500	78	0.93	129400	129400	128800	167400	90200	128800	129288.46	5.80	-22	130600	129700	128500	127600	126400	130150	128050	462	38600	5000	95310	100	1	9230244	11935	4.64	0.51	12	0.00	27852.00	254415.00	137900	20230512	-6.24	99900	20221004	29.43	137900	-6.24	20230512	111000	16.49	20230103	137900	-6.24	20230512	99900	29.43	20221004	0.05	N	018670	5000	461 억	535614	N	N	2	N	N
114	20230907	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	128800	1600	2	1.26	1081082500	8396	131.06	127300	129400	127300	165300	89100	127200	128761.61	5.75	1279	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11889	4.62	0.51	12	0.09	27852.00	254415.00	137900	20230512	-6.60	99900	20221004	28.93	137900	-6.60	20230512	111000	16.04	20230103	137900	-6.60	20230512	99900	28.93	20221004	0.05	N	018670	5000	461 억	530840	N	N	2	N	N
115	20230907	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	128600	1400	2	1.10	993651600	7717	120.47	127300	129400	127300	165300	89100	127200	128761.38	5.75	1043	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11870	4.62	0.51	12	0.08	27852.00	254415.00	137900	20230512	-6.74	99900	20221004	28.73	137900	-6.74	20230512	111000	15.86	20230103	137900	-6.74	20230512	99900	28.73	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
116	20230907	140254	57	100.00	KOSPI		유통업	N	N	N	N	N	128800	1600	2	1.26	852814500	6622	103.37	127300	129400	127300	165300	89100	127200	128785.03	5.75	896	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11889	4.62	0.51	12	0.07	27852.00	254415.00	137900	20230512	-6.60	99900	20221004	28.93	137900	-6.60	20230512	111000	16.04	20230103	137900	-6.60	20230512	99900	28.93	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
117	20230907	130255	57	100.00	KOSPI		유통업	N	N	N	N	N	129300	2100	2	1.65	698897500	5430	84.76	127300	129400	127300	165300	89100	127200	128710.41	5.75	857	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11935	4.64	0.51	12	0.06	27852.00	254415.00	137900	20230512	-6.24	99900	20221004	29.43	137900	-6.24	20230512	111000	16.49	20230103	137900	-6.24	20230512	99900	29.43	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
118	20230907	120256	57	100.00	KOSPI		유통업	N	N	N	N	N	128900	1700	2	1.34	543497200	4227	65.99	127300	129400	127300	165300	89100	127200	128577.53	5.75	628	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11898	4.63	0.51	12	0.05	27852.00	254415.00	137900	20230512	-6.53	99900	20221004	29.03	137900	-6.53	20230512	111000	16.13	20230103	137900	-6.53	20230512	99900	29.03	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
119	20230907	110255	57	100.00	KOSPI		유통업	N	N	N	N	N	128500	1300	2	1.02	407909100	3173	49.53	127300	129400	127300	165300	89100	127200	128556.29	5.75	454	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11861	4.61	0.51	12	0.03	27852.00	254415.00	137900	20230512	-6.82	99900	20221004	28.63	137900	-6.82	20230512	111000	15.77	20230103	137900	-6.82	20230512	99900	28.63	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
120	20230907	100255	57	100.00	KOSPI		유통업	N	N	N	N	N	128300	1100	2	0.86	269315100	2095	32.70	127300	129400	127300	165300	89100	127200	128551.36	5.75	600	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11842	4.61	0.50	12	0.02	27852.00	254415.00	137900	20230512	-6.96	99900	20221004	28.43	137900	-6.96	20230512	111000	15.59	20230103	137900	-6.96	20230512	99900	28.43	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
121	20230907	090256	57	100.00	KOSPI		유통업	N	N	N	N	N	128000	800	2	0.63	3830500	30	0.47	127300	128000	127300	165300	89100	127200	127683.33	5.75	-9	130133	128666	127833	126366	125533	129400	127100	462	38100	5000	94120	100	1	9230244	11815	4.60	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.18	99900	20221004	28.13	137900	-7.18	20230512	111000	15.32	20230103	137900	-7.18	20230512	99900	28.13	20221004	0.05	N	018670	5000	461 억	530840	N	N	5	N	N
122	20230906	160252	57	100.00	KOSPI		유통업	N	N	N	N	N	127200	100	2	0.08	820350100	6406	98.63	127000	129300	127000	165200	89000	127100	128060.45	5.72	985	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11741	4.57	0.50	12	0.07	27852.00	254415.00	137900	20230512	-7.76	99900	20221004	27.33	137900	-7.76	20230512	111000	14.59	20230103	137900	-7.76	20230512	99900	27.33	20221004	0.05	N	018670	5000	461 억	527939	N	N	5	N	N
123	20230906	150253	57	100.00	KOSPI		유통업	N	N	N	N	N	128100	1000	2	0.79	764801800	5972	91.95	127000	129300	127000	165200	89000	127100	128064.60	5.72	996	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11824	4.60	0.50	12	0.06	27852.00	254415.00	137900	20230512	-7.11	99900	20221004	28.23	137900	-7.11	20230512	111000	15.41	20230103	137900	-7.11	20230512	99900	28.23	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
124	20230906	140254	57	100.00	KOSPI		유통업	N	N	N	N	N	128300	1200	2	0.94	641566000	5010	77.14	127000	129300	127000	165200	89000	127100	128057.09	5.72	1029	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11842	4.61	0.50	12	0.05	27852.00	254415.00	137900	20230512	-6.96	99900	20221004	28.43	137900	-6.96	20230512	111000	15.59	20230103	137900	-6.96	20230512	99900	28.43	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
125	20230906	130255	57	100.00	KOSPI		유통업	N	N	N	N	N	128500	1400	2	1.10	547082000	4274	65.80	127000	129300	127000	165200	89000	127100	128002.34	5.72	882	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11861	4.61	0.51	12	0.05	27852.00	254415.00	137900	20230512	-6.82	99900	20221004	28.63	137900	-6.82	20230512	111000	15.77	20230103	137900	-6.82	20230512	99900	28.63	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
126	20230906	120256	57	100.00	KOSPI		유통업	N	N	N	N	N	128100	1000	2	0.79	488599500	3818	58.78	127000	129300	127000	165200	89000	127100	127972.63	5.72	853	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11824	4.60	0.50	12	0.04	27852.00	254415.00	137900	20230512	-7.11	99900	20221004	28.23	137900	-7.11	20230512	111000	15.41	20230103	137900	-7.11	20230512	99900	28.23	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
127	20230906	110255	57	100.00	KOSPI		유통업	N	N	N	N	N	128500	1400	2	1.10	389987100	3050	46.96	127000	129300	127000	165200	89000	127100	127864.62	5.72	611	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11861	4.61	0.51	12	0.03	27852.00	254415.00	137900	20230512	-6.82	99900	20221004	28.63	137900	-6.82	20230512	111000	15.77	20230103	137900	-6.82	20230512	99900	28.63	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
128	20230906	100250	57	100.00	KOSPI		유통업	N	N	N	N	N	127500	400	2	0.31	222045000	1735	26.71	127000	129300	127000	165200	89000	127100	127979.83	5.72	206	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11769	4.58	0.50	12	0.02	27852.00	254415.00	137900	20230512	-7.54	99900	20221004	27.63	137900	-7.54	20230512	111000	14.86	20230103	137900	-7.54	20230512	99900	27.63	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
129	20230906	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	128300	1200	2	0.94	4446900	35	0.54	127000	128300	127000	165200	89000	127100	127054.29	5.72	7	130100	128600	127800	126300	125500	128200	125900	462	38100	5000	94050	100	1	9230244	11842	4.61	0.50	12	0.00	27852.00	254415.00	137900	20230512	-6.96	99900	20221004	28.43	137900	-6.96	20230512	111000	15.59	20230103	137900	-6.96	20230512	99900	28.43	20221004	0.05	N	018670	5000	461 억	527939	N	N	37	N	N
130	20230905	160251	57	100.00	KOSPI		유통업	N	N	N	N	N	127100	-700	5	-0.55	829643000	6493	77.93	128800	129300	127000	166100	89500	127800	127774.99	5.69	-2791	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11732	4.56	0.50	12	0.07	27852.00	254415.00	137900	20230512	-7.83	99900	20221004	27.23	137900	-7.83	20230512	111000	14.50	20230103	137900	-7.83	20230512	99900	27.23	20221004	0.06	N	018670	5000	461 억	525333	N	N	37	N	N
131	20230905	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	127200	-600	5	-0.47	778979600	6095	73.15	128800	129300	127000	166100	89500	127800	127806.33	5.69	-2659	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11741	4.57	0.50	12	0.07	27852.00	254415.00	137900	20230512	-7.76	99900	20221004	27.33	137900	-7.76	20230512	111000	14.59	20230103	137900	-7.76	20230512	99900	27.33	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
132	20230905	140253	57	100.00	KOSPI		유통업	N	N	N	N	N	127400	-400	5	-0.31	649096400	5075	60.91	128800	129300	127000	166100	89500	127800	127900.77	5.69	-2072	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11759	4.57	0.50	12	0.05	27852.00	254415.00	137900	20230512	-7.61	99900	20221004	27.53	137900	-7.61	20230512	111000	14.77	20230103	137900	-7.61	20230512	99900	27.53	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
133	20230905	130243	57	100.00	KOSPI		유통업	N	N	N	N	N	127800	0	3	0.00	564177100	4409	52.92	128800	129300	127000	166100	89500	127800	127960.33	5.69	-1623	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11796	4.59	0.50	12	0.05	27852.00	254415.00	137900	20230512	-7.32	99900	20221004	27.93	137900	-7.32	20230512	111000	15.14	20230103	137900	-7.32	20230512	99900	27.93	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
134	20230905	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	127100	-700	5	-0.55	455585800	3558	42.70	128800	129300	127000	166100	89500	127800	128045.47	5.69	-1030	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11732	4.56	0.50	12	0.04	27852.00	254415.00	137900	20230512	-7.83	99900	20221004	27.23	137900	-7.83	20230512	111000	14.50	20230103	137900	-7.83	20230512	99900	27.23	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
135	20230905	110252	57	100.00	KOSPI		유통업	N	N	N	N	N	128500	700	2	0.55	274884900	2145	25.74	128800	129300	127000	166100	89500	127800	128151.47	5.69	-484	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11861	4.61	0.51	12	0.02	27852.00	254415.00	137900	20230512	-6.82	99900	20221004	28.63	137900	-6.82	20230512	111000	15.77	20230103	137900	-6.82	20230512	99900	28.63	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
136	20230905	100250	57	100.00	KOSPI		유통업	N	N	N	N	N	129000	1200	2	0.94	188975500	1476	17.71	128800	129300	127000	166100	89500	127800	128032.18	5.69	-311	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11907	4.63	0.51	12	0.02	27852.00	254415.00	137900	20230512	-6.45	99900	20221004	29.13	137900	-6.45	20230512	111000	16.22	20230103	137900	-6.45	20230512	99900	29.13	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
137	20230905	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	127800	0	3	0.00	34411100	268	3.22	128800	128800	127800	166100	89500	127800	128399.63	5.69	-48	132000	129900	128400	126300	124800	129150	125550	462	38300	5000	94570	100	1	9230244	11796	4.59	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.32	99900	20221004	27.93	137900	-7.32	20230512	111000	15.14	20230103	137900	-7.32	20230512	99900	27.93	20221004	0.06	N	018670	5000	461 억	525333	N	N	17	N	N
138	20230904	160249	57	100.00	KOSPI		유통업	N	N	N	N	N	127800	-200	5	-0.16	1069946900	8315	83.48	128000	130500	126900	166400	89600	128000	128678.20	5.65	-1061	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11796	4.59	0.50	12	0.09	27852.00	254415.00	137900	20230512	-7.32	99900	20221004	27.93	137900	-7.32	20230512	111000	15.14	20230103	137900	-7.32	20230512	99900	27.93	20221004	0.05	N	018670	5000	461 억	521637	N	N	17	N	N
139	20230904	150245	57	100.00	KOSPI		유통업	N	N	N	N	N	127900	-100	5	-0.08	1012021500	7862	78.94	128000	130500	126900	166400	89600	128000	128723.16	5.65	-1003	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11805	4.59	0.50	12	0.09	27852.00	254415.00	137900	20230512	-7.25	99900	20221004	28.03	137900	-7.25	20230512	111000	15.23	20230103	137900	-7.25	20230512	99900	28.03	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
140	20230904	140246	57	100.00	KOSPI		유통업	N	N	N	N	N	127900	-100	5	-0.08	879250900	6824	68.51	128000	130500	126900	166400	89600	128000	128846.85	5.65	-722	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11805	4.59	0.50	12	0.07	27852.00	254415.00	137900	20230512	-7.25	99900	20221004	28.03	137900	-7.25	20230512	111000	15.23	20230103	137900	-7.25	20230512	99900	28.03	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
141	20230904	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	128300	300	2	0.23	770899600	5978	60.02	128000	130500	126900	166400	89600	128000	128956.11	5.65	-387	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11842	4.61	0.50	12	0.06	27852.00	254415.00	137900	20230512	-6.96	99900	20221004	28.43	137900	-6.96	20230512	111000	15.59	20230103	137900	-6.96	20230512	99900	28.43	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
142	20230904	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	128900	900	2	0.70	641982900	4975	49.95	128000	130500	126900	166400	89600	128000	129041.79	5.65	122	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11898	4.63	0.51	12	0.05	27852.00	254415.00	137900	20230512	-6.53	99900	20221004	29.03	137900	-6.53	20230512	111000	16.13	20230103	137900	-6.53	20230512	99900	29.03	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
143	20230904	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	128700	700	2	0.55	539891500	4183	42.00	128000	130500	126900	166400	89600	128000	129068.01	5.65	170	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11879	4.62	0.51	12	0.05	27852.00	254415.00	137900	20230512	-6.67	99900	20221004	28.83	137900	-6.67	20230512	111000	15.95	20230103	137900	-6.67	20230512	99900	28.83	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
144	20230904	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	129900	1900	2	1.48	351593000	2723	27.34	128000	130500	126900	166400	89600	128000	129119.72	5.65	431	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11990	4.66	0.51	12	0.03	27852.00	254415.00	137900	20230512	-5.80	99900	20221004	30.03	137900	-5.80	20230512	111000	17.03	20230103	137900	-5.80	20230512	99900	30.03	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
145	20230904	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	127200	-800	5	-0.62	4733600	37	0.37	128000	128000	127200	166400	89600	128000	127935.14	5.65	-25	130800	129400	127100	125700	123400	130100	126400	462	38400	5000	94720	100	1	9230244	11741	4.57	0.50	12	0.00	27852.00	254415.00	137900	20230512	-7.76	99900	20221004	27.33	137900	-7.76	20230512	111000	14.59	20230103	137900	-7.76	20230512	99900	27.33	20221004	0.05	N	018670	5000	461 억	521637	N	N	0	N	N
146	20230901	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	128000	2100	2	1.67	1267556300	9958	173.45	125500	128500	124800	163600	88200	125900	127290.25	5.60	4421	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11815	4.60	0.50	12	0.11	27852.00	254415.00	137900	20230512	-7.18	99900	20221004	28.13	137900	-7.18	20230512	111000	15.32	20230103	137900	-7.18	20230512	99900	28.13	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
147	20230901	150245	57	100.00	KOSPI		유통업	N	N	N	N	N	128000	2100	2	1.67	1192119800	9368	163.18	125500	128500	124800	163600	88200	125900	127254.46	5.60	4027	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11815	4.60	0.50	12	0.10	27852.00	254415.00	137900	20230512	-7.18	99900	20221004	28.13	137900	-7.18	20230512	111000	15.32	20230103	137900	-7.18	20230512	99900	28.13	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
148	20230901	140243	57	100.00	KOSPI		유통업	N	N	N	N	N	128200	2300	2	1.83	968153500	7621	132.75	125500	128500	124800	163600	88200	125900	127037.59	5.60	3410	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11833	4.60	0.50	12	0.08	27852.00	254415.00	137900	20230512	-7.03	99900	20221004	28.33	137900	-7.03	20230512	111000	15.50	20230103	137900	-7.03	20230512	99900	28.33	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
149	20230901	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	127700	1800	2	1.43	731837200	5777	100.63	125500	128000	124800	163600	88200	125900	126681.18	5.60	2853	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11787	4.58	0.50	12	0.06	27852.00	254415.00	137900	20230512	-7.40	99900	20221004	27.83	137900	-7.40	20230512	111000	15.05	20230103	137900	-7.40	20230512	99900	27.83	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
150	20230901	120243	57	100.00	KOSPI		유통업	N	N	N	N	N	127700	1800	2	1.43	627444000	4960	86.40	125500	127900	124800	163600	88200	125900	126500.81	5.60	2376	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11787	4.58	0.50	12	0.05	27852.00	254415.00	137900	20230512	-7.40	99900	20221004	27.83	137900	-7.40	20230512	111000	15.05	20230103	137900	-7.40	20230512	99900	27.83	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
151	20230901	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	127100	1200	2	0.95	409125400	3248	56.58	125500	127300	124800	163600	88200	125900	125962.25	5.60	1680	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11732	4.56	0.50	12	0.04	27852.00	254415.00	137900	20230512	-7.83	99900	20221004	27.23	137900	-7.83	20230512	111000	14.50	20230103	137900	-7.83	20230512	99900	27.23	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
152	20230901	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	126800	900	2	0.71	309667200	2464	42.92	125500	126800	124800	163600	88200	125900	125676.62	5.60	1345	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11704	4.55	0.50	12	0.03	27852.00	254415.00	137900	20230512	-8.05	99900	20221004	26.93	137900	-8.05	20230512	111000	14.23	20230103	137900	-8.05	20230512	99900	26.93	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N
153	20230901	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	125700	-200	5	-0.16	3394900	27	0.47	125500	126000	125500	163600	88200	125900	125737.04	5.60	-4	128166	127032	126366	125232	124566	126700	124900	462	37700	5000	93160	100	1	9230244	11602	4.51	0.49	12	0.00	27852.00	254415.00	137900	20230512	-8.85	99900	20221004	25.83	137900	-8.85	20230512	111000	13.24	20230103	137900	-8.85	20230512	99900	25.83	20221004	0.05	N	018670	5000	461 억	517105	N	N	13	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History