KissMeData/077500/price/prices-20230901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160632	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
3	20230927	150636	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
4	20230927	140636	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
5	20230927	130628	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
6	20230927	120629	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
7	20230927	110634	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
8	20230927	100629	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
9	20230927	090639	58	100.00	KOSPI		유통업	N	N	N	N		N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	18400	18400	18400	18400	18400	18400	18400	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	3.96	N	077500	500	136 억	14626684	N	N	0	N	N
10	20230926	160628	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
11	20230926	150629	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
12	20230926	140623	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
13	20230926	130627	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
14	20230926	120628	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
15	20230926	110628	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
16	20230926	100627	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
17	20230926	090627	58	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	0	3	0.00	0	0	0.00	0	0	0	23900	12880	18400	0.00	55.90	0	19553	18976	18413	17836	17273	19265	18125	137	5500	500	0	10	1	26167938	4815	10.24	1.42	12	0.00	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.02	N	077500	500	136 억	14626684	N	N	2963	N	N
18	20230925	160627	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18400	610	2	3.43	20590368590	1119474	245.63	18100	18990	17850	23100	12460	17790	18392.82	55.79	3544	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4815	10.24	1.42	12	4.28	1796.00	12933.00	19100	20230915	-3.66	7360	20220930	150.00	19100	-3.66	20230915	7700	138.96	20230103	19100	-3.66	20230915	7360	150.00	20220930	4.07	N	077500	500	136 억	14599724	N	N	2963	N	N
19	20230925	150630	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18530	740	2	4.16	17286394150	940894	206.44	18100	18990	17850	23100	12460	17790	18372.33	55.79	4307	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4849	10.32	1.43	12	3.60	1796.00	12933.00	19100	20230915	-2.98	7360	20220930	151.77	19100	-2.98	20230915	7700	140.65	20230103	19100	-2.98	20230915	7360	151.77	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
20	20230925	140619	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18190	400	2	2.25	12893614870	700728	153.75	18100	18990	17850	23100	12460	17790	18400.34	55.79	-8098	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4760	10.13	1.41	12	2.68	1796.00	12933.00	19100	20230915	-4.76	7360	20220930	147.15	19100	-4.76	20230915	7700	136.23	20230103	19100	-4.76	20230915	7360	147.15	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
21	20230925	130623	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18130	340	2	1.91	10478120110	567837	124.59	18100	18990	17850	23100	12460	17790	18452.73	55.79	-25950	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4744	10.09	1.40	12	2.17	1796.00	12933.00	19100	20230915	-5.08	7360	20220930	146.33	19100	-5.08	20230915	7700	135.45	20230103	19100	-5.08	20230915	7360	146.33	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
22	20230925	120628	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18390	600	2	3.37	8239131700	444423	97.51	18100	18990	17900	23100	12460	17790	18538.99	55.79	-10522	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4812	10.24	1.42	12	1.70	1796.00	12933.00	19100	20230915	-3.72	7360	20220930	149.86	19100	-3.72	20230915	7700	138.83	20230103	19100	-3.72	20230915	7360	149.86	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
23	20230925	110623	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18390	600	2	3.37	7188851070	387345	84.99	18100	18990	17900	23100	12460	17790	18559.36	55.79	3418	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4812	10.24	1.42	12	1.48	1796.00	12933.00	19100	20230915	-3.72	7360	20220930	149.86	19100	-3.72	20230915	7700	138.83	20230103	19100	-3.72	20230915	7360	149.86	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
24	20230925	100626	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18630	840	2	4.72	4820752390	259901	57.03	18100	18990	17900	23100	12460	17790	18548.51	55.79	17319	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4875	10.37	1.44	12	0.99	1796.00	12933.00	19100	20230915	-2.46	7360	20220930	153.12	19100	-2.46	20230915	7700	141.95	20230103	19100	-2.46	20230915	7360	153.12	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
25	20230925	090623	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18430	640	2	3.60	811485770	44577	9.78	18100	18570	17900	23100	12460	17790	18204.43	55.79	2394	18616	18202	17536	17122	16456	18410	17330	137	5310	500	12800	10	1	26167938	4823	10.26	1.43	12	0.17	1796.00	12933.00	19100	20230915	-3.51	7360	20220930	150.41	19100	-3.51	20230915	7700	139.35	20230103	19100	-3.51	20230915	7360	150.41	20220930	4.07	N	077500	500	136 억	14599724	N	N	22	N	N
26	20230922	160645	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17790	370	2	2.12	7938575840	454746	106.27	17060	17950	16870	22600	12200	17420	17456.67	55.82	-9469	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4655	9.91	1.38	12	1.74	1796.00	12933.00	19100	20230915	-6.86	7360	20220930	141.71	19100	-6.86	20230915	7700	131.04	20230103	19100	-6.86	20230915	7360	141.71	20220930	4.10	N	077500	500	136 억	14606598	N	N	22	N	N
27	20230922	150641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17860	440	2	2.53	7369757340	422734	98.79	17060	17950	16870	22600	12200	17420	17433.56	55.82	-8077	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4674	9.94	1.38	12	1.62	1796.00	12933.00	19100	20230915	-6.49	7360	20220930	142.66	19100	-6.49	20230915	7700	131.95	20230103	19100	-6.49	20230915	7360	142.66	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
28	20230922	140642	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17640	220	2	1.26	6137394750	353379	82.58	17060	17740	16870	22600	12200	17420	17367.74	55.82	-8876	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4616	9.82	1.36	12	1.35	1796.00	12933.00	19100	20230915	-7.64	7360	20220930	139.67	19100	-7.64	20230915	7700	129.09	20230103	19100	-7.64	20230915	7360	139.67	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
29	20230922	130602	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17700	280	2	1.61	5441511190	313897	73.35	17060	17740	16870	22600	12200	17420	17335.34	55.82	-14121	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4632	9.86	1.37	12	1.20	1796.00	12933.00	19100	20230915	-7.33	7360	20220930	140.49	19100	-7.33	20230915	7700	129.87	20230103	19100	-7.33	20230915	7360	140.49	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
30	20230922	120602	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17400	-20	5	-0.11	4823689390	278768	65.14	17060	17690	16870	22600	12200	17420	17303.60	55.82	-30048	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4553	9.69	1.35	12	1.07	1796.00	12933.00	19100	20230915	-8.90	7360	20220930	136.41	19100	-8.90	20230915	7700	125.97	20230103	19100	-8.90	20230915	7360	136.41	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
31	20230922	110557	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17650	230	2	1.32	4369362570	252815	59.08	17060	17690	16870	22600	12200	17420	17282.84	55.82	-34016	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4619	9.83	1.36	12	0.97	1796.00	12933.00	19100	20230915	-7.59	7360	20220930	139.81	19100	-7.59	20230915	7700	129.22	20230103	19100	-7.59	20230915	7360	139.81	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
32	20230922	100559	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16950	-470	5	-2.70	2521816750	146065	34.13	17060	17560	16950	22600	12200	17420	17265.03	55.82	-44563	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4435	9.44	1.31	12	0.56	1796.00	12933.00	19100	20230915	-11.26	7360	20220930	130.30	19100	-11.26	20230915	7700	120.13	20230103	19100	-11.26	20230915	7360	130.30	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
33	20230922	090554	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17090	-330	5	-1.89	544085840	31680	7.40	17060	17410	17010	22600	12200	17420	17174.42	55.82	-3214	18300	17860	17510	17070	16720	17685	16895	137	5180	500	12540	10	1	26167938	4472	9.52	1.32	12	0.12	1796.00	12933.00	19100	20230915	-10.52	7360	20220930	132.20	19100	-10.52	20230915	7700	121.95	20230103	19100	-10.52	20230915	7360	132.20	20220930	4.10	N	077500	500	136 억	14606598	N	N	1272	N	N
34	20230921	160601	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17420	330	2	1.93	7418719460	423838	184.93	17490	17950	17160	22200	11970	17090	17504.40	55.98	-38674	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4558	9.70	1.35	12	1.62	1796.00	12933.00	19100	20230915	-8.80	7360	20220930	136.68	19100	-8.80	20230915	7700	126.23	20230103	19100	-8.80	20230915	7360	136.68	20220930	3.88	N	077500	500	136 억	14649620	N	N	1272	N	N
35	20230921	150552	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17460	370	2	2.17	7019015540	400866	174.91	17490	17950	17160	22200	11970	17090	17510.30	55.98	-35760	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4569	9.72	1.35	12	1.53	1796.00	12933.00	19100	20230915	-8.59	7360	20220930	137.23	19100	-8.59	20230915	7700	126.75	20230103	19100	-8.59	20230915	7360	137.23	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
36	20230921	140558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17400	310	2	1.81	6542021450	373472	162.96	17490	17950	17160	22200	11970	17090	17517.49	55.98	-26983	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4553	9.69	1.35	12	1.43	1796.00	12933.00	19100	20230915	-8.90	7360	20220930	136.41	19100	-8.90	20230915	7700	125.97	20230103	19100	-8.90	20230915	7360	136.41	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
37	20230921	130551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17460	370	2	2.17	5772306910	329434	143.74	17490	17950	17160	22200	11970	17090	17522.73	55.98	-26477	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4569	9.72	1.35	12	1.26	1796.00	12933.00	19100	20230915	-8.59	7360	20220930	137.23	19100	-8.59	20230915	7700	126.75	20230103	19100	-8.59	20230915	7360	137.23	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
38	20230921	120546	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17400	310	2	1.81	5240794290	298828	130.39	17490	17950	17160	22200	11970	17090	17538.78	55.98	-28609	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4553	9.69	1.35	12	1.14	1796.00	12933.00	19100	20230915	-8.90	7360	20220930	136.41	19100	-8.90	20230915	7700	125.97	20230103	19100	-8.90	20230915	7360	136.41	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
39	20230921	110602	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17370	280	2	1.64	4578234270	260602	113.71	17490	17950	17160	22200	11970	17090	17569.09	55.98	-22479	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4545	9.67	1.34	12	1.00	1796.00	12933.00	19100	20230915	-9.06	7360	20220930	136.01	19100	-9.06	20230915	7700	125.58	20230103	19100	-9.06	20230915	7360	136.01	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
40	20230921	100552	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17610	520	2	3.04	4144505710	235711	102.85	17490	17950	17160	22200	11970	17090	17584.33	55.98	-12879	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4608	9.81	1.36	12	0.90	1796.00	12933.00	19100	20230915	-7.80	7360	20220930	139.27	19100	-7.80	20230915	7700	128.70	20230103	19100	-7.80	20230915	7360	139.27	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
41	20230921	090558	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17610	520	2	3.04	900469990	51594	22.51	17490	17680	17210	22200	11970	17090	17457.53	55.98	3133	17670	17380	16870	16580	16070	17525	16725	137	5110	500	12300	10	1	26167938	4608	9.81	1.36	12	0.20	1796.00	12933.00	19100	20230915	-7.80	7360	20220930	139.27	19100	-7.80	20230915	7700	128.70	20230103	19100	-7.80	20230915	7360	139.27	20220930	3.88	N	077500	500	136 억	14649620	N	N	10386	N	N
42	20230920	160557	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17090	410	2	2.46	3838400020	228251	19.76	16680	17160	16360	21650	11680	16680	16815.35	55.97	17831	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4472	9.52	1.32	12	0.87	1796.00	12933.00	19100	20230915	-10.52	7360	20220930	132.20	19100	-10.52	20230915	7700	121.95	20230103	19100	-10.52	20230915	7360	132.20	20220930	3.82	N	077500	500	136 억	14646365	N	N	10386	N	N
43	20230920	150545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17020	340	2	2.04	3530477930	210219	18.20	16680	17160	16360	21650	11680	16680	16794.29	55.97	14159	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4454	9.48	1.32	12	0.80	1796.00	12933.00	19100	20230915	-10.89	7360	20220930	131.25	19100	-10.89	20230915	7700	121.04	20230103	19100	-10.89	20230915	7360	131.25	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
44	20230920	140551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16830	150	2	0.90	2378539790	142643	12.35	16680	16990	16360	21650	11680	16680	16674.77	55.97	8626	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4404	9.37	1.30	12	0.55	1796.00	12933.00	19100	20230915	-11.88	7360	20220930	128.67	19100	-11.88	20230915	7700	118.57	20230103	19100	-11.88	20230915	7360	128.67	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
45	20230920	130546	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16680	0	3	0.00	2114262530	126822	10.98	16680	16990	16360	21650	11680	16680	16671.10	55.97	2670	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4365	9.29	1.29	12	0.48	1796.00	12933.00	19100	20230915	-12.67	7360	20220930	126.63	19100	-12.67	20230915	7700	116.62	20230103	19100	-12.67	20230915	7360	126.63	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
46	20230920	120545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16860	180	2	1.08	1899271850	114002	9.87	16680	16990	16360	21650	11680	16680	16659.99	55.97	4976	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4412	9.39	1.30	12	0.44	1796.00	12933.00	19100	20230915	-11.73	7360	20220930	129.08	19100	-11.73	20230915	7700	118.96	20230103	19100	-11.73	20230915	7360	129.08	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
47	20230920	110551	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16700	20	2	0.12	1666184110	100025	8.66	16680	16990	16360	21650	11680	16680	16657.68	55.97	2211	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4370	9.30	1.29	12	0.38	1796.00	12933.00	19100	20230915	-12.57	7360	20220930	126.90	19100	-12.57	20230915	7700	116.88	20230103	19100	-12.57	20230915	7360	126.90	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
48	20230920	100540	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16600	-80	5	-0.48	931112160	55969	4.85	16680	16990	16360	21650	11680	16680	16636.21	55.97	-7454	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4344	9.24	1.28	12	0.21	1796.00	12933.00	19100	20230915	-13.09	7360	20220930	125.54	19100	-13.09	20230915	7700	115.58	20230103	19100	-13.09	20230915	7360	125.54	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
49	20230920	090548	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16850	170	2	1.02	130107580	7734	0.67	16680	16990	16660	21650	11680	16680	16822.81	55.97	-1743	19933	18306	17003	15376	14073	17655	14725	137	4970	500	12000	10	1	26167938	4409	9.38	1.30	12	0.03	1796.00	12933.00	19100	20230915	-11.78	7360	20220930	128.94	19100	-11.78	20230915	7700	118.83	20230103	19100	-11.78	20230915	7360	128.94	20220930	3.82	N	077500	500	136 억	14646365	N	N	1	N	N
50	20230919	160545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16680	-1910	5	-10.27	19521915090	1151275	308.05	18580	18630	15700	24150	13020	18590	16956.82	56.84	-235407	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4365	9.29	1.29	12	4.40	1796.00	12933.00	19100	20230915	-12.67	7360	20220930	126.63	19100	-12.67	20230915	7700	116.62	20230103	19100	-12.67	20230915	7360	126.63	20220930	3.76	N	077500	500	136 억	14873032	N	N	1	N	N
51	20230919	150545	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16690	-1900	5	-10.22	19039066840	1122304	300.30	18580	18630	15700	24150	13020	18590	16963.54	56.84	-222232	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4367	9.29	1.29	12	4.29	1796.00	12933.00	19100	20230915	-12.62	7360	20220930	126.77	19100	-12.62	20230915	7700	116.75	20230103	19100	-12.62	20230915	7360	126.77	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
52	20230919	140541	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16580	-2010	5	-10.81	17790703950	1046665	280.06	18580	18630	15700	24150	13020	18590	16996.75	56.84	-196185	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4339	9.23	1.28	12	4.00	1796.00	12933.00	19100	20230915	-13.19	7360	20220930	125.27	19100	-13.19	20230915	7700	115.32	20230103	19100	-13.19	20230915	7360	125.27	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
53	20230919	130533	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16340	-2250	5	-12.10	15510734090	909239	243.29	18580	18630	15700	24150	13020	18590	17058.19	56.84	-173631	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4276	9.10	1.26	12	3.47	1796.00	12933.00	19100	20230915	-14.45	7360	20220930	122.01	19100	-14.45	20230915	7700	112.21	20230103	19100	-14.45	20230915	7360	122.01	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
54	20230919	120549	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16290	-2300	5	-12.37	12289839760	708326	189.53	18580	18630	16250	24150	13020	18590	17349.67	56.84	-125146	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4263	9.07	1.26	12	2.71	1796.00	12933.00	19100	20230915	-14.71	7360	20220930	121.33	19100	-14.71	20230915	7700	111.56	20230103	19100	-14.71	20230915	7360	121.33	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
55	20230919	110549	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17080	-1510	5	-8.12	8728455570	495011	132.45	18580	18630	17030	24150	13020	18590	17631.88	56.84	-100502	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4469	9.51	1.32	12	1.89	1796.00	12933.00	19100	20230915	-10.58	7360	20220930	132.07	19100	-10.58	20230915	7700	121.82	20230103	19100	-10.58	20230915	7360	132.07	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
56	20230919	100547	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17470	-1120	5	-6.02	5252998640	293170	78.45	18580	18630	17460	24150	13020	18590	17916.78	56.84	-55059	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4572	9.73	1.35	12	1.12	1796.00	12933.00	19100	20230915	-8.53	7360	20220930	137.36	19100	-8.53	20230915	7700	126.88	20230103	19100	-8.53	20230915	7360	137.36	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
57	20230919	090542	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18410	-180	5	-0.97	558087200	30412	8.14	18580	18580	18210	24150	13020	18590	18346.89	56.84	-9528	19256	18922	18586	18252	17916	18755	18085	137	5560	500	13380	10	1	26167938	4818	10.25	1.42	12	0.12	1796.00	12933.00	19100	20230915	-3.61	7360	20220930	150.14	19100	-3.61	20230915	7700	139.09	20230103	19100	-3.61	20230915	7360	150.14	20220930	3.76	N	077500	500	136 억	14873032	N	N	225	N	N
58	20230918	160546	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18590	90	2	0.49	6833775510	368951	26.00	18630	18920	18250	24050	12950	18500	18522.43	57.11	-78053	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4865	10.35	1.44	12	1.41	1796.00	12933.00	19100	20230915	-2.67	7360	20220930	152.58	19100	-2.67	20230915	7700	141.43	20230103	19100	-2.67	20230915	7360	152.58	20220930	3.81	N	077500	500	136 억	14945411	N	N	225	N	N
59	20230918	150543	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18500	0	3	0.00	6290231210	339608	23.93	18630	18920	18250	24050	12950	18500	18522.37	57.11	-72403	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4841	10.30	1.43	12	1.30	1796.00	12933.00	19100	20230915	-3.14	7360	20220930	151.36	19100	-3.14	20230915	7700	140.26	20230103	19100	-3.14	20230915	7360	151.36	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
60	20230918	140557	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18510	10	2	0.05	5761284440	311002	21.92	18630	18920	18250	24050	12950	18500	18525.32	57.11	-70428	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4844	10.31	1.43	12	1.19	1796.00	12933.00	19100	20230915	-3.09	7360	20220930	151.49	19100	-3.09	20230915	7700	140.39	20230103	19100	-3.09	20230915	7360	151.49	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
61	20230918	130544	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18410	-90	5	-0.49	5248647240	283225	19.96	18630	18920	18250	24050	12950	18500	18532.30	57.11	-80927	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4818	10.25	1.42	12	1.08	1796.00	12933.00	19100	20230915	-3.61	7360	20220930	150.14	19100	-3.61	20230915	7700	139.09	20230103	19100	-3.61	20230915	7360	150.14	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
62	20230918	120544	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18370	-130	5	-0.70	4544354770	244885	17.26	18630	18920	18310	24050	12950	18500	18558.30	57.11	-83451	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4807	10.23	1.42	12	0.94	1796.00	12933.00	19100	20230915	-3.82	7360	20220930	149.59	19100	-3.82	20230915	7700	138.57	20230103	19100	-3.82	20230915	7360	149.59	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
63	20230918	110543	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18600	100	2	0.54	3333782590	179261	12.63	18630	18920	18310	24050	12950	18500	18600.19	57.11	-60561	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4867	10.36	1.44	12	0.69	1796.00	12933.00	19100	20230915	-2.62	7360	20220930	152.72	19100	-2.62	20230915	7700	141.56	20230103	19100	-2.62	20230915	7360	152.72	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
64	20230918	100538	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18610	110	2	0.59	2434465560	131116	9.24	18630	18920	18310	24050	12950	18500	18569.96	57.11	-46580	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4870	10.36	1.44	12	0.50	1796.00	12933.00	19100	20230915	-2.57	7360	20220930	152.85	19100	-2.57	20230915	7700	141.69	20230103	19100	-2.57	20230915	7360	152.85	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
65	20230918	090534	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	18420	-80	5	-0.43	927485830	50078	3.53	18630	18710	18310	24050	12950	18500	18523.16	57.11	-22770	20280	19390	18210	17320	16140	19835	17765	137	5550	500	13320	10	1	26167938	4820	10.26	1.42	12	0.19	1796.00	12933.00	19100	20230915	-3.56	7360	20220930	150.27	19100	-3.56	20230915	7700	139.22	20230103	19100	-3.56	20230915	7360	150.27	20220930	3.81	N	077500	500	136 억	14945411	N	N	429	N	N
66	20230915	160541	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18500	1320	2	7.68	26115276780	1408619	385.90	17120	19100	17030	22300	12030	17180	18540.08	56.93	61960	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4841	10.30	1.43	12	5.38	1796.00	12933.00	19100	20230915	-3.14	7360	20220930	151.36	19100	-3.14	20230915	7700	140.26	20230103	19100	-3.14	20230915	7360	151.36	20220930	3.78	N	077500	500	136 억	14896195	N	N	429	N	N
67	20230915	150542	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18420	1240	2	7.22	25418112060	1370863	375.55	17120	19100	17030	22300	12030	17180	18542.10	56.93	67011	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4820	10.26	1.42	12	5.24	1796.00	12933.00	19100	20230915	-3.56	7360	20220930	150.27	19100	-3.56	20230915	7700	139.22	20230103	19100	-3.56	20230915	7360	150.27	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
68	20230915	140539	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18590	1410	2	8.21	23478598690	1266185	346.88	17120	19100	17030	22300	12030	17180	18543.24	56.93	72930	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4865	10.35	1.44	12	4.84	1796.00	12933.00	19100	20230915	-2.67	7360	20220930	152.58	19100	-2.67	20230915	7700	141.43	20230103	19100	-2.67	20230915	7360	152.58	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
69	20230915	130538	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18980	1800	2	10.48	20668345620	1116153	305.77	17120	19100	17030	22300	12030	17180	18517.99	56.93	51514	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4967	10.57	1.47	12	4.27	1796.00	12933.00	19100	20230915	-0.63	7360	20220930	157.88	19100	-0.63	20230915	7700	146.49	20230103	19100	-0.63	20230915	7360	157.88	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
70	20230915	120542	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18900	1720	2	10.01	19533726190	1056201	289.35	17120	19100	17030	22300	12030	17180	18494.85	56.93	59561	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4946	10.52	1.46	12	4.04	1796.00	12933.00	19100	20230915	-1.05	7360	20220930	156.79	19100	-1.05	20230915	7700	145.45	20230103	19100	-1.05	20230915	7360	156.79	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
71	20230915	110546	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18920	1740	2	10.13	18549789280	1004063	275.07	17120	19100	17030	22300	12030	17180	18475.27	56.93	57891	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4951	10.53	1.46	12	3.84	1796.00	12933.00	19100	20230915	-0.94	7360	20220930	157.07	19100	-0.94	20230915	7700	145.71	20230103	19100	-0.94	20230915	7360	157.07	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
72	20230915	100542	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	18720	1540	2	8.96	14968388770	814181	223.05	17120	19100	17030	22300	12030	17180	18385.22	56.93	30426	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4899	10.42	1.45	12	3.11	1796.00	12933.00	19100	20230915	-1.99	7360	20220930	154.35	19100	-1.99	20230915	7700	143.12	20230103	19100	-1.99	20230915	7360	154.35	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
73	20230915	090534	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17150	-30	5	-0.17	207621270	12143	3.33	17120	17200	17030	22300	12030	17180	17095.08	56.93	-112	17913	17546	16973	16606	16033	17730	16790	137	5120	500	12360	10	1	26167938	4488	9.55	1.33	12	0.05	1796.00	12933.00	17800	20230731	-3.65	7360	20220930	133.02	17800	-3.65	20230731	7700	122.73	20230103	17800	-3.65	20230731	7360	133.02	20220930	3.78	N	077500	500	136 억	14896195	N	N	57	N	N
74	20230914	160539	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17180	790	2	4.82	6146798630	361736	101.93	16500	17340	16400	21300	11480	16390	16991.55	56.70	109451	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4496	9.57	1.33	12	1.38	1796.00	12933.00	17800	20230731	-3.48	7360	20220930	133.42	17800	-3.48	20230731	7700	123.12	20230103	17800	-3.48	20230731	7360	133.42	20220930	3.99	N	077500	500	136 억	14836934	N	N	57	N	N
75	20230914	150529	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17070	680	2	4.15	5793979770	341163	96.13	16500	17340	16400	21300	11480	16390	16983.03	56.70	108621	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4467	9.50	1.32	12	1.30	1796.00	12933.00	17800	20230731	-4.10	7360	20220930	131.93	17800	-4.10	20230731	7700	121.69	20230103	17800	-4.10	20230731	7360	131.93	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
76	20230914	140535	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17120	730	2	4.45	5195972260	306230	86.29	16500	17340	16400	21300	11480	16390	16967.55	56.70	115120	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4480	9.53	1.32	12	1.17	1796.00	12933.00	17800	20230731	-3.82	7360	20220930	132.61	17800	-3.82	20230731	7700	122.34	20230103	17800	-3.82	20230731	7360	132.61	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
77	20230914	130525	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17140	750	2	4.58	4705907250	277545	78.20	16500	17340	16400	21300	11480	16390	16955.47	56.70	106885	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4485	9.54	1.33	12	1.06	1796.00	12933.00	17800	20230731	-3.71	7360	20220930	132.88	17800	-3.71	20230731	7700	122.60	20230103	17800	-3.71	20230731	7360	132.88	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
78	20230914	120535	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17020	630	2	3.84	3177781220	188619	53.15	16500	17200	16400	21300	11480	16390	16847.62	56.70	84955	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4454	9.48	1.32	12	0.72	1796.00	12933.00	17800	20230731	-4.38	7360	20220930	131.25	17800	-4.38	20230731	7700	121.04	20230103	17800	-4.38	20230731	7360	131.25	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
79	20230914	110530	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16760	370	2	2.26	1529373940	91641	25.82	16500	16870	16400	21300	11480	16390	16688.75	56.70	47801	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4386	9.33	1.30	12	0.35	1796.00	12933.00	17800	20230731	-5.84	7360	20220930	127.72	17800	-5.84	20230731	7700	117.66	20230103	17800	-5.84	20230731	7360	127.72	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
80	20230914	100525	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16710	320	2	1.95	1419624400	85059	23.97	16500	16870	16400	21300	11480	16390	16689.88	56.70	46546	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4373	9.30	1.29	12	0.33	1796.00	12933.00	17800	20230731	-6.12	7360	20220930	127.04	17800	-6.12	20230731	7700	117.01	20230103	17800	-6.12	20230731	7360	127.04	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
81	20230914	090535	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16500	110	2	0.67	92171250	5572	1.57	16500	16640	16400	21300	11480	16390	16541.86	56.70	3960	17496	16942	16526	15972	15556	16735	15765	137	4910	500	11800	10	1	26167938	4318	9.19	1.28	12	0.02	1796.00	12933.00	17800	20230731	-7.30	7360	20220930	124.18	17800	-7.30	20230731	7700	114.29	20230103	17800	-7.30	20230731	7360	124.18	20220930	3.99	N	077500	500	136 억	14836934	N	N	170	N	N
82	20230913	160539	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16390	-290	5	-1.74	5859877290	354769	151.49	16690	17080	16110	21650	11680	16680	16517.61	56.89	-49836	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4289	9.13	1.27	12	1.36	1796.00	12933.00	17800	20230731	-7.92	7360	20220930	122.69	17800	-7.92	20230731	7700	112.86	20230103	17800	-7.92	20230731	7360	122.69	20220930	4.03	N	077500	500	136 억	14886268	N	N	170	N	N
83	20230913	150532	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16450	-230	5	-1.38	5594185370	338629	144.60	16690	17080	16110	21650	11680	16680	16520.10	56.89	-48702	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4305	9.16	1.27	12	1.29	1796.00	12933.00	17800	20230731	-7.58	7360	20220930	123.51	17800	-7.58	20230731	7700	113.64	20230103	17800	-7.58	20230731	7360	123.51	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
84	20230913	140535	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16430	-250	5	-1.50	5205133640	314870	134.45	16690	17080	16110	21650	11680	16680	16531.06	56.89	-43941	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4299	9.15	1.27	12	1.20	1796.00	12933.00	17800	20230731	-7.70	7360	20220930	123.23	17800	-7.70	20230731	7700	113.38	20230103	17800	-7.70	20230731	7360	123.23	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
85	20230913	130522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16240	-440	5	-2.64	4609569650	278239	118.81	16690	17080	16230	21650	11680	16680	16566.94	56.89	-37779	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4250	9.04	1.26	12	1.06	1796.00	12933.00	17800	20230731	-8.76	7360	20220930	120.65	17800	-8.76	20230731	7700	110.91	20230103	17800	-8.76	20230731	7360	120.65	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
86	20230913	120534	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16410	-270	5	-1.62	3398908640	204150	87.17	16690	17080	16340	21650	11680	16680	16649.07	56.89	-21383	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4294	9.14	1.27	12	0.78	1796.00	12933.00	17800	20230731	-7.81	7360	20220930	122.96	17800	-7.81	20230731	7700	113.12	20230103	17800	-7.81	20230731	7360	122.96	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
87	20230913	110534	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16560	-120	5	-0.72	3199399120	192006	81.99	16690	17080	16340	21650	11680	16680	16663.02	56.89	-23588	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4333	9.22	1.28	12	0.73	1796.00	12933.00	17800	20230731	-6.97	7360	20220930	125.00	17800	-6.97	20230731	7700	115.06	20230103	17800	-6.97	20230731	7360	125.00	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
88	20230913	100526	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16690	10	2	0.06	1590418850	94429	40.32	16690	17080	16580	21650	11680	16680	16842.48	56.89	-4005	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4367	9.29	1.29	12	0.36	1796.00	12933.00	17800	20230731	-6.24	7360	20220930	126.77	17800	-6.24	20230731	7700	116.75	20230103	17800	-6.24	20230731	7360	126.77	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
89	20230913	090524	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16850	170	2	1.02	262287530	15676	6.69	16690	16870	16580	21650	11680	16680	16731.79	56.89	1837	17086	16882	16596	16392	16106	16985	16495	137	4970	500	12000	10	1	26167938	4409	9.38	1.30	12	0.06	1796.00	12933.00	17800	20230731	-5.34	7360	20220930	128.94	17800	-5.34	20230731	7700	118.83	20230103	17800	-5.34	20230731	7360	128.94	20220930	4.03	N	077500	500	136 억	14886268	N	N	22	N	N
90	20230912	160519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16680	130	2	0.79	3780045070	229135	150.66	16550	16800	16310	21500	11590	16550	16496.90	56.79	26472	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4365	9.29	1.29	12	0.88	1796.00	12933.00	17800	20230731	-6.29	7360	20220930	126.63	17800	-6.29	20230731	7700	116.62	20230103	17800	-6.29	20230731	7360	126.63	20220930	4.00	N	077500	500	136 억	14860928	N	N	22	N	N
91	20230912	150528	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16620	70	2	0.42	3562878240	216090	142.08	16550	16800	16310	21500	11590	16550	16487.94	56.79	26094	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4349	9.25	1.29	12	0.83	1796.00	12933.00	17800	20230731	-6.63	7360	20220930	125.82	17800	-6.63	20230731	7700	115.84	20230103	17800	-6.63	20230731	7360	125.82	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
92	20230912	140527	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16700	150	2	0.91	3131392760	190149	125.03	16550	16800	16310	21500	11590	16550	16468.10	56.79	28924	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4370	9.30	1.29	12	0.73	1796.00	12933.00	17800	20230731	-6.18	7360	20220930	126.90	17800	-6.18	20230731	7700	116.88	20230103	17800	-6.18	20230731	7360	126.90	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
93	20230912	130521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16500	-50	5	-0.30	2636871520	160387	105.46	16550	16800	16310	21500	11590	16550	16440.68	56.79	18229	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4318	9.19	1.28	12	0.61	1796.00	12933.00	17800	20230731	-7.30	7360	20220930	124.18	17800	-7.30	20230731	7700	114.29	20230103	17800	-7.30	20230731	7360	124.18	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
94	20230912	120517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16340	-210	5	-1.27	2186320260	132872	87.37	16550	16800	16330	21500	11590	16550	16454.33	56.79	19440	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4276	9.10	1.26	12	0.51	1796.00	12933.00	17800	20230731	-8.20	7360	20220930	122.01	17800	-8.20	20230731	7700	112.21	20230103	17800	-8.20	20230731	7360	122.01	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
95	20230912	110523	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16390	-160	5	-0.97	1952644790	118608	77.99	16550	16800	16330	21500	11590	16550	16463.01	56.79	22541	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4289	9.13	1.27	12	0.45	1796.00	12933.00	17800	20230731	-7.92	7360	20220930	122.69	17800	-7.92	20230731	7700	112.86	20230103	17800	-7.92	20230731	7360	122.69	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
96	20230912	100520	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16480	-70	5	-0.42	1357764890	82469	54.22	16550	16800	16330	21500	11590	16550	16463.94	56.79	13414	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4312	9.18	1.27	12	0.32	1796.00	12933.00	17800	20230731	-7.42	7360	20220930	123.91	17800	-7.42	20230731	7700	114.03	20230103	17800	-7.42	20230731	7360	123.91	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
97	20230912	090531	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16550	0	3	0.00	120827590	7323	4.82	16550	16600	16430	21500	11590	16550	16499.74	56.79	1813	17136	16842	16596	16302	16056	16820	16280	137	4950	500	11910	10	1	26167938	4331	9.21	1.28	12	0.03	1796.00	12933.00	17800	20230731	-7.02	7360	20220930	124.86	17800	-7.02	20230731	7700	114.94	20230103	17800	-7.02	20230731	7360	124.86	20220930	4.00	N	077500	500	136 억	14860928	N	N	8	N	N
98	20230911	160517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16550	20	2	0.12	2519620270	151567	148.38	16550	16890	16350	21450	11580	16530	16624.06	56.72	17519	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4331	9.21	1.28	12	0.58	1796.00	12933.00	17800	20230731	-7.02	7360	20220930	124.86	17800	-7.02	20230731	7700	114.94	20230103	17800	-7.02	20230731	7360	124.86	20220930	4.01	N	077500	500	136 억	14842226	N	N	8	N	N
99	20230911	150526	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16530	0	3	0.00	2330651550	140140	137.20	16550	16890	16350	21450	11580	16530	16630.97	56.72	17146	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4326	9.20	1.28	12	0.54	1796.00	12933.00	17800	20230731	-7.13	7360	20220930	124.59	17800	-7.13	20230731	7700	114.68	20230103	17800	-7.13	20230731	7360	124.59	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
100	20230911	140532	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16660	130	2	0.79	1962738710	117946	115.47	16550	16890	16350	21450	11580	16530	16641.11	56.72	23841	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4360	9.28	1.29	12	0.45	1796.00	12933.00	17800	20230731	-6.40	7360	20220930	126.36	17800	-6.40	20230731	7700	116.36	20230103	17800	-6.40	20230731	7360	126.36	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
101	20230911	130512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16730	200	2	1.21	1801725140	108315	106.04	16550	16890	16350	21450	11580	16530	16634.24	56.72	23943	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4378	9.32	1.29	12	0.41	1796.00	12933.00	17800	20230731	-6.01	7360	20220930	127.31	17800	-6.01	20230731	7700	117.27	20230103	17800	-6.01	20230731	7360	127.31	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
102	20230911	120519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16760	230	2	1.39	1721657870	103534	101.36	16550	16890	16350	21450	11580	16530	16629.03	56.72	23421	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4386	9.33	1.30	12	0.40	1796.00	12933.00	17800	20230731	-5.84	7360	20220930	127.72	17800	-5.84	20230731	7700	117.66	20230103	17800	-5.84	20230731	7360	127.72	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
103	20230911	110509	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16870	340	2	2.06	1469836700	88556	86.70	16550	16880	16350	21450	11580	16530	16597.92	56.72	17340	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4415	9.39	1.30	12	0.34	1796.00	12933.00	17800	20230731	-5.22	7360	20220930	129.21	17800	-5.22	20230731	7700	119.09	20230103	17800	-5.22	20230731	7360	129.21	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
104	20230911	100513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16490	-40	5	-0.24	786612770	47756	46.75	16550	16730	16350	21450	11580	16530	16471.35	56.72	-900	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4315	9.18	1.28	12	0.18	1796.00	12933.00	17800	20230731	-7.36	7360	20220930	124.05	17800	-7.36	20230731	7700	114.16	20230103	17800	-7.36	20230731	7360	124.05	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
105	20230911	090511	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16540	10	2	0.06	72595180	4385	4.29	16550	16600	16500	21450	11580	16530	16556.07	56.72	-551	17003	16766	16593	16356	16183	16680	16270	137	4920	500	11900	10	1	26167938	4328	9.21	1.28	12	0.02	1796.00	12933.00	17800	20230731	-7.08	7360	20220930	124.73	17800	-7.08	20230731	7700	114.81	20230103	17800	-7.08	20230731	7360	124.73	20220930	4.01	N	077500	500	136 억	14842226	N	N	51	N	N
106	20230908	160520	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16530	-170	5	-1.02	1630007810	98407	31.28	16780	16830	16420	21700	11690	16700	16564.46	56.87	-39977	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4326	9.20	1.28	12	0.38	1796.00	12933.00	17800	20230731	-7.13	7360	20220930	124.59	17800	-7.13	20230731	7700	114.68	20230103	17800	-7.13	20230731	7360	124.59	20220930	4.01	N	077500	500	136 억	14882523	N	N	51	N	N
107	20230908	150521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16540	-160	5	-0.96	1534162220	92611	29.44	16780	16830	16420	21700	11690	16700	16565.60	56.87	-38625	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4328	9.21	1.28	12	0.35	1796.00	12933.00	17800	20230731	-7.08	7360	20220930	124.73	17800	-7.08	20230731	7700	114.81	20230103	17800	-7.08	20230731	7360	124.73	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
108	20230908	140520	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16550	-150	5	-0.90	1375360390	82999	26.38	16780	16830	16420	21700	11690	16700	16570.74	56.87	-37266	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4331	9.21	1.28	12	0.32	1796.00	12933.00	17800	20230731	-7.02	7360	20220930	124.86	17800	-7.02	20230731	7700	114.94	20230103	17800	-7.02	20230731	7360	124.86	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
109	20230908	130524	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16570	-130	5	-0.78	1322223320	79789	25.36	16780	16830	16420	21700	11690	16700	16571.43	56.87	-35803	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4336	9.23	1.28	12	0.30	1796.00	12933.00	17800	20230731	-6.91	7360	20220930	125.14	17800	-6.91	20230731	7700	115.19	20230103	17800	-6.91	20230731	7360	125.14	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
110	20230908	120531	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16640	-60	5	-0.36	1227372170	74078	23.55	16780	16830	16420	21700	11690	16700	16568.57	56.87	-33535	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4354	9.27	1.29	12	0.28	1796.00	12933.00	17800	20230731	-6.52	7360	20220930	126.09	17800	-6.52	20230731	7700	116.10	20230103	17800	-6.52	20230731	7360	126.09	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
111	20230908	110525	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16590	-110	5	-0.66	1130375010	68241	21.69	16780	16830	16420	21700	11690	16700	16564.37	56.87	-32440	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4341	9.24	1.28	12	0.26	1796.00	12933.00	17800	20230731	-6.80	7360	20220930	125.41	17800	-6.80	20230731	7700	115.45	20230103	17800	-6.80	20230731	7360	125.41	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
112	20230908	100521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16480	-220	5	-1.32	837618310	50518	16.06	16780	16830	16420	21700	11690	16700	16580.49	56.87	-29894	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4312	9.18	1.27	12	0.19	1796.00	12933.00	17800	20230731	-7.42	7360	20220930	123.91	17800	-7.42	20230731	7700	114.03	20230103	17800	-7.42	20230731	7360	123.91	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
113	20230908	090525	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16800	100	2	0.60	141679140	8505	2.70	16780	16800	16570	21700	11690	16700	16658.13	56.87	-3972	17446	17072	16766	16392	16086	17260	16580	137	5000	500	12020	10	1	26167938	4396	9.35	1.30	12	0.03	1796.00	12933.00	17800	20230731	-5.62	7360	20220930	128.26	17800	-5.62	20230731	7700	118.18	20230103	17800	-5.62	20230731	7360	128.26	20220930	4.01	N	077500	500	136 억	14882523	N	N	287	N	N
114	20230907	160517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16700	110	2	0.66	5254292770	311906	85.03	16460	17140	16460	21550	11620	16590	16845.77	56.76	26057	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4370	9.30	1.29	12	1.19	1796.00	12933.00	17800	20230731	-6.18	7360	20220930	126.90	17800	-6.18	20230731	7700	116.88	20230103	17800	-6.18	20230731	7360	126.90	20220930	3.95	N	077500	500	136 억	14853650	N	N	287	N	N
115	20230907	150520	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16690	100	2	0.60	5126451790	304236	82.94	16460	17140	16460	21550	11620	16590	16850.25	56.76	25381	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4367	9.29	1.29	12	1.16	1796.00	12933.00	17800	20230731	-6.24	7360	20220930	126.77	17800	-6.24	20230731	7700	116.75	20230103	17800	-6.24	20230731	7360	126.77	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
116	20230907	140516	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16830	240	2	1.45	4568131020	270851	73.83	16460	17140	16460	21550	11620	16590	16865.85	56.76	25656	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4404	9.37	1.30	12	1.04	1796.00	12933.00	17800	20230731	-5.45	7360	20220930	128.67	17800	-5.45	20230731	7700	118.57	20230103	17800	-5.45	20230731	7360	128.67	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
117	20230907	130517	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	17010	420	2	2.53	3615424960	214805	58.56	16460	17040	16460	21550	11620	16590	16831.20	56.76	24848	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4451	9.47	1.32	12	0.82	1796.00	12933.00	17800	20230731	-4.44	7360	20220930	131.11	17800	-4.44	20230731	7700	120.91	20230103	17800	-4.44	20230731	7360	131.11	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
118	20230907	120524	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16770	180	2	1.08	2840833950	169003	46.07	16460	17040	16460	21550	11620	16590	16809.37	56.76	-5638	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4388	9.34	1.30	12	0.65	1796.00	12933.00	17800	20230731	-5.79	7360	20220930	127.85	17800	-5.79	20230731	7700	117.79	20230103	17800	-5.79	20230731	7360	127.85	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
119	20230907	110522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16600	10	2	0.06	2680636000	159403	43.45	16460	17040	16460	21550	11620	16590	16816.72	56.76	-5391	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4344	9.24	1.28	12	0.61	1796.00	12933.00	17800	20230731	-6.74	7360	20220930	125.54	17800	-6.74	20230731	7700	115.58	20230103	17800	-6.74	20230731	7360	125.54	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
120	20230907	100520	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16610	20	2	0.12	2250915170	133487	36.39	16460	17040	16460	21550	11620	16590	16862.43	56.76	-3922	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4346	9.25	1.28	12	0.51	1796.00	12933.00	17800	20230731	-6.69	7360	20220930	125.68	17800	-6.69	20230731	7700	115.71	20230103	17800	-6.69	20230731	7360	125.68	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
121	20230907	090524	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16650	60	2	0.36	87112420	5255	1.43	16460	16700	16460	21550	11620	16590	16577.05	56.76	-404	17396	16992	16406	16002	15416	17195	16205	137	4960	500	11940	10	1	26167938	4357	9.27	1.29	12	0.02	1796.00	12933.00	17800	20230731	-6.46	7360	20220930	126.22	17800	-6.46	20230731	7700	116.23	20230103	17800	-6.46	20230731	7360	126.22	20220930	3.95	N	077500	500	136 억	14853650	N	N	130	N	N
122	20230906	160518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16590	550	2	3.43	6007485810	365137	157.12	16040	16810	15820	20850	11230	16040	16451.89	56.59	44472	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4341	9.24	1.28	12	1.40	1796.00	12933.00	17800	20230731	-6.80	7360	20220930	125.41	17800	-6.80	20230731	7700	115.45	20230103	17800	-6.80	20230731	7360	125.41	20220930	3.90	N	077500	500	136 억	14809020	N	N	130	N	N
123	20230906	150518	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16380	340	2	2.12	5522338540	335760	144.48	16040	16810	15820	20850	11230	16040	16447.28	56.59	46276	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4286	9.12	1.27	12	1.28	1796.00	12933.00	17800	20230731	-7.98	7360	20220930	122.55	17800	-7.98	20230731	7700	112.73	20230103	17800	-7.98	20230731	7360	122.55	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
124	20230906	140519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16370	330	2	2.06	5228993950	317854	136.77	16040	16810	15820	20850	11230	16040	16450.93	56.59	51759	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4284	9.11	1.27	12	1.21	1796.00	12933.00	17800	20230731	-8.03	7360	20220930	122.42	17800	-8.03	20230731	7700	112.60	20230103	17800	-8.03	20230731	7360	122.42	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
125	20230906	130515	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16490	450	2	2.81	5072930660	308362	132.69	16040	16810	15820	20850	11230	16040	16451.22	56.59	52010	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4315	9.18	1.28	12	1.18	1796.00	12933.00	17800	20230731	-7.36	7360	20220930	124.05	17800	-7.36	20230731	7700	114.16	20230103	17800	-7.36	20230731	7360	124.05	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
126	20230906	120523	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16480	440	2	2.74	4878051380	296533	127.60	16040	16810	15820	20850	11230	16040	16450.28	56.59	48550	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4312	9.18	1.27	12	1.13	1796.00	12933.00	17800	20230731	-7.42	7360	20220930	123.91	17800	-7.42	20230731	7700	114.03	20230103	17800	-7.42	20230731	7360	123.91	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
127	20230906	110521	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16660	620	2	3.87	3748135050	227884	98.06	16040	16810	15820	20850	11230	16040	16447.56	56.59	40055	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4360	9.28	1.29	12	0.87	1796.00	12933.00	17800	20230731	-6.40	7360	20220930	126.36	17800	-6.40	20230731	7700	116.36	20230103	17800	-6.40	20230731	7360	126.36	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
128	20230906	100507	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16730	690	2	4.30	1651372600	101028	43.47	16040	16790	15820	20850	11230	16040	16345.69	56.59	28761	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4378	9.32	1.29	12	0.39	1796.00	12933.00	17800	20230731	-6.01	7360	20220930	127.31	17800	-6.01	20230731	7700	117.27	20230103	17800	-6.01	20230731	7360	127.31	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
129	20230906	090511	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16170	130	2	0.81	212338320	13205	5.68	16040	16170	15820	20850	11230	16040	16080.15	56.59	-2674	16640	16340	16040	15740	15440	16190	15590	137	4810	500	11540	10	1	26167938	4231	9.00	1.25	12	0.05	1796.00	12933.00	17800	20230731	-9.16	7360	20220930	119.70	17800	-9.16	20230731	7700	110.00	20230103	17800	-9.16	20230731	7360	119.70	20220930	3.90	N	077500	500	136 억	14809020	N	N	336	N	N
130	20230905	160512	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16040	-280	5	-1.72	3673810810	230491	60.67	16230	16340	15740	21200	11430	16320	15938.89	56.42	45618	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4197	8.93	1.24	12	0.88	1796.00	12933.00	17800	20230731	-9.89	7360	20220930	117.93	17800	-9.89	20230731	7700	108.31	20230103	17800	-9.89	20230731	7360	117.93	20220930	3.65	N	077500	500	136 억	14763734	N	N	336	N	N
131	20230905	150522	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16070	-250	5	-1.53	3558279790	223295	58.77	16230	16340	15740	21200	11430	16320	15935.22	56.42	42441	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4205	8.95	1.24	12	0.85	1796.00	12933.00	17800	20230731	-9.72	7360	20220930	118.34	17800	-9.72	20230731	7700	108.70	20230103	17800	-9.72	20230731	7360	118.34	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
132	20230905	140519	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16060	-260	5	-1.59	3343941870	209914	55.25	16230	16340	15740	21200	11430	16320	15929.93	56.42	34435	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4203	8.94	1.24	12	0.80	1796.00	12933.00	17800	20230731	-9.78	7360	20220930	118.21	17800	-9.78	20230731	7700	108.57	20230103	17800	-9.78	20230731	7360	118.21	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
133	20230905	130501	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15980	-340	5	-2.08	3155067820	198137	52.15	16230	16340	15740	21200	11430	16320	15923.54	56.42	29211	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4182	8.90	1.24	12	0.76	1796.00	12933.00	17800	20230731	-10.22	7360	20220930	117.12	17800	-10.22	20230731	7700	107.53	20230103	17800	-10.22	20230731	7360	117.12	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
134	20230905	120509	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15880	-440	5	-2.70	2764575850	173612	45.69	16230	16340	15740	21200	11430	16320	15923.72	56.42	10086	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4155	8.84	1.23	12	0.66	1796.00	12933.00	17800	20230731	-10.79	7360	20220930	115.76	17800	-10.79	20230731	7700	106.23	20230103	17800	-10.79	20230731	7360	115.76	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
135	20230905	110513	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15760	-560	5	-3.43	2202483970	138104	36.35	16230	16340	15740	21200	11430	16320	15947.83	56.42	-14812	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4124	8.78	1.22	12	0.53	1796.00	12933.00	17800	20230731	-11.46	7360	20220930	114.13	17800	-11.46	20230731	7700	104.68	20230103	17800	-11.46	20230731	7360	114.13	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
136	20230905	100508	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15980	-340	5	-2.08	1305531470	81414	21.43	16230	16340	15850	21200	11430	16320	16035.48	56.42	-534	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4182	8.90	1.24	12	0.31	1796.00	12933.00	17800	20230731	-10.22	7360	20220930	117.12	17800	-10.22	20230731	7700	107.53	20230103	17800	-10.22	20230731	7360	117.12	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
137	20230905	090504	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16160	-160	5	-0.98	468154400	29189	7.68	16230	16320	15910	21200	11430	16320	16038.09	56.42	14733	17366	16842	16286	15762	15206	16565	15485	137	4880	500	11750	10	1	26167938	4229	9.00	1.25	12	0.11	1796.00	12933.00	17800	20230731	-9.21	7360	20220930	119.57	17800	-9.21	20230731	7700	109.87	20230103	17800	-9.21	20230731	7360	119.57	20220930	3.65	N	077500	500	136 억	14763734	N	N	127	N	N
138	20230904	160506	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16320	-280	5	-1.69	6130605840	379067	95.52	16500	16810	15730	21550	11620	16600	16172.62	56.51	-23720	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4271	9.09	1.26	12	1.45	1796.00	12933.00	17800	20230731	-8.31	7360	20220930	121.74	17800	-8.31	20230731	7700	111.95	20230103	17800	-8.31	20230731	7360	121.74	20220930	3.51	N	077500	500	136 억	14787835	N	N	127	N	N
139	20230904	150458	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16180	-420	5	-2.53	5809837950	359289	90.54	16500	16810	15730	21550	11620	16600	16170.30	56.51	-35961	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4234	9.01	1.25	12	1.37	1796.00	12933.00	17800	20230731	-9.10	7360	20220930	119.84	17800	-9.10	20230731	7700	110.13	20230103	17800	-9.10	20230731	7360	119.84	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
140	20230904	140453	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16550	-50	5	-0.30	4878767600	302103	76.13	16500	16810	15730	21550	11620	16600	16149.25	56.51	-56518	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4331	9.21	1.28	12	1.15	1796.00	12933.00	17800	20230731	-7.02	7360	20220930	124.86	17800	-7.02	20230731	7700	114.94	20230103	17800	-7.02	20230731	7360	124.86	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
141	20230904	130502	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15940	-660	5	-3.98	3881368560	241531	60.86	16500	16810	15730	21550	11620	16600	16069.71	56.51	-67917	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4171	8.88	1.23	12	0.92	1796.00	12933.00	17800	20230731	-10.45	7360	20220930	116.58	17800	-10.45	20230731	7700	107.01	20230103	17800	-10.45	20230731	7360	116.58	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
142	20230904	120454	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15990	-610	5	-3.67	3760108440	233958	58.95	16500	16810	15730	21550	11620	16600	16071.58	56.51	-70751	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4184	8.90	1.24	12	0.89	1796.00	12933.00	17800	20230731	-10.17	7360	20220930	117.26	17800	-10.17	20230731	7700	107.66	20230103	17800	-10.17	20230731	7360	117.26	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
143	20230904	110446	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	15900	-700	5	-4.22	2721596690	168360	42.42	16500	16810	15760	21550	11620	16600	16165.17	56.51	-48608	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4161	8.85	1.23	12	0.64	1796.00	12933.00	17800	20230731	-10.67	7360	20220930	116.03	17800	-10.67	20230731	7700	106.49	20230103	17800	-10.67	20230731	7360	116.03	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
144	20230904	100449	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16020	-580	5	-3.49	1628090950	99521	25.08	16500	16810	16010	21550	11620	16600	16359.11	56.51	-35451	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4192	8.92	1.24	12	0.38	1796.00	12933.00	17800	20230731	-10.00	7360	20220930	117.66	17800	-10.00	20230731	7700	108.05	20230103	17800	-10.00	20230731	7360	117.66	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
145	20230904	090458	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16700	100	2	0.60	326015390	19692	4.96	16500	16810	16300	21550	11620	16600	16555.58	56.51	-2641	17466	17032	16516	16082	15566	17250	16300	137	4950	500	11950	10	1	26167938	4370	9.30	1.29	12	0.08	1796.00	12933.00	17800	20230731	-6.18	7360	20220930	126.90	17800	-6.18	20230731	7700	116.88	20230103	17800	-6.18	20230731	7360	126.90	20220930	3.51	N	077500	500	136 억	14787835	N	N	1494	N	N
146	20230901	160451	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16600	240	2	1.47	6540581660	393740	147.85	16410	16950	16000	21250	11460	16360	16611.45	56.45	16664	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4344	9.24	1.28	12	1.50	1796.00	12933.00	17800	20230731	-6.74	7360	20220930	125.54	17800	-6.74	20230731	7700	115.58	20230103	17800	-6.74	20230731	7360	125.54	20220930	3.53	N	077500	500	136 억	14771182	N	N	1494	N	N
147	20230901	150457	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16460	100	2	0.61	6076082270	365635	137.30	16410	16950	16000	21250	11460	16360	16617.89	56.45	13294	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4307	9.16	1.27	12	1.40	1796.00	12933.00	17800	20230731	-7.53	7360	20220930	123.64	17800	-7.53	20230731	7700	113.77	20230103	17800	-7.53	20230731	7360	123.64	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N
148	20230901	140458	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16390	30	2	0.18	5780445890	347629	130.53	16410	16950	16000	21250	11460	16360	16628.20	56.45	8155	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4289	9.13	1.27	12	1.33	1796.00	12933.00	17800	20230731	-7.92	7360	20220930	122.69	17800	-7.92	20230731	7700	112.86	20230103	17800	-7.92	20230731	7360	122.69	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N
149	20230901	130446	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16420	60	2	0.37	5611537620	337338	126.67	16410	16950	16000	21250	11460	16360	16634.76	56.45	7646	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4297	9.14	1.27	12	1.29	1796.00	12933.00	17800	20230731	-7.75	7360	20220930	123.10	17800	-7.75	20230731	7700	113.25	20230103	17800	-7.75	20230731	7360	123.10	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N
150	20230901	120450	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16380	20	2	0.12	5405099530	324760	121.95	16410	16950	16000	21250	11460	16360	16643.37	56.45	11697	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4286	9.12	1.27	12	1.24	1796.00	12933.00	17800	20230731	-7.98	7360	20220930	122.55	17800	-7.98	20230731	7700	112.73	20230103	17800	-7.98	20230731	7360	122.55	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N
151	20230901	110451	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16600	240	2	1.47	4819524040	289356	108.65	16410	16950	16000	21250	11460	16360	16656.04	56.45	9553	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4344	9.24	1.28	12	1.11	1796.00	12933.00	17800	20230731	-6.74	7360	20220930	125.54	17800	-6.74	20230731	7700	115.58	20230103	17800	-6.74	20230731	7360	125.54	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N
152	20230901	100448	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16660	300	2	1.83	4222329980	253419	95.16	16410	16950	16000	21250	11460	16360	16661.46	56.45	7336	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4360	9.28	1.29	12	0.97	1796.00	12933.00	17800	20230731	-6.40	7360	20220930	126.36	17800	-6.40	20230731	7700	116.36	20230103	17800	-6.40	20230731	7360	126.36	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N
153	20230901	090443	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	16660	300	2	1.83	542748130	32816	12.32	16410	16710	16350	21250	11460	16360	16539.13	56.45	597	16593	16476	16253	16136	15913	16535	16195	137	4890	500	11770	10	1	26167938	4360	9.28	1.29	12	0.13	1796.00	12933.00	17800	20230731	-6.40	7360	20220930	126.36	17800	-6.40	20230731	7700	116.36	20230103	17800	-6.40	20230731	7360	126.36	20220930	3.53	N	077500	500	136 억	14771182	N	N	226	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History