KissMeData/003010/price/prices-20230901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	250	2	4.66	394454860	71797	88.46	5260	5620	5260	6980	3760	5370	5493.95	1.48	22117	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	714	-34.48	0.61	12	0.56	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
3	20230927	150141	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	220	2	4.10	353621950	64514	79.49	5260	5600	5260	6980	3760	5370	5481.37	1.48	19063	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	711	-34.29	0.61	12	0.51	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
4	20230927	140140	57	100.00	KOSPI	유통업	N	N	N	N	N	5590	220	2	4.10	285384200	52287	64.42	5260	5590	5260	6980	3760	5370	5458.08	1.48	14996	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	711	-34.29	0.61	12	0.41	-163.00	9146.00	8720	20230113	-35.89	5060	20230726	10.47	8720	-35.89	20230113	5060	10.47	20230726	8720	-35.89	20230113	5060	10.47	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
5	20230927	130139	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	130	2	2.42	226138310	41627	51.29	5260	5530	5260	6980	3760	5370	5432.53	1.48	12761	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	699	-33.74	0.60	12	0.33	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
6	20230927	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	140	2	2.61	194955380	35941	44.28	5260	5530	5260	6980	3760	5370	5424.36	1.48	9820	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	700	-33.80	0.60	12	0.28	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
7	20230927	110139	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	120	2	2.23	138512600	25697	31.66	5260	5520	5260	6980	3760	5370	5390.25	1.48	7919	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	698	-33.68	0.60	12	0.20	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
8	20230927	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5420	50	2	0.93	90055130	16836	20.74	5260	5430	5260	6980	3760	5370	5348.93	1.48	3454	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	689	-33.25	0.59	12	0.13	-163.00	9146.00	8720	20230113	-37.84	5060	20230726	7.11	8720	-37.84	20230113	5060	7.11	20230726	8720	-37.84	20230113	5060	7.11	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
9	20230927	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	5260	-110	5	-2.05	12285080	2329	2.87	5260	5340	5260	6980	3760	5370	5273.71	1.48	571	5650	5510	5440	5300	5230	5475	5265	64	1610	500	3860	10	1	12712747	669	-32.27	0.58	12	0.02	-163.00	9146.00	8720	20230113	-39.68	5060	20230726	3.95	8720	-39.68	20230113	5060	3.95	20230726	8720	-39.68	20230113	5060	3.95	20230726	4.35	N	003010	500	63 억	187628	N	N	1	N	N
10	20230926	160140	57	100.00	KOSPI	유통업	N	N	N	N	N	5370	-140	5	-2.54	435058450	79834	115.52	5510	5580	5370	7160	3860	5510	5449.84	1.55	-9992	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	683	-32.94	0.59	12	0.63	-163.00	9146.00	8720	20230113	-38.42	5060	20230726	6.13	8720	-38.42	20230113	5060	6.13	20230726	8720	-38.42	20230113	5060	6.13	20230726	4.39	N	003010	500	63 억	197259	N	N	1	N	N
11	20230926	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5410	-100	5	-1.81	374431850	68591	99.25	5510	5580	5380	7160	3860	5510	5458.91	1.55	-10813	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	688	-33.19	0.59	12	0.54	-163.00	9146.00	8720	20230113	-37.96	5060	20230726	6.92	8720	-37.96	20230113	5060	6.92	20230726	8720	-37.96	20230113	5060	6.92	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
12	20230926	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	0	3	0.00	311204260	56934	82.39	5510	5580	5380	7160	3860	5510	5466.05	1.55	-10946	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	700	-33.80	0.60	12	0.45	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
13	20230926	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5500	-10	5	-0.18	178507040	32447	46.95	5510	5580	5440	7160	3860	5510	5501.50	1.55	-9655	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	699	-33.74	0.60	12	0.26	-163.00	9146.00	8720	20230113	-36.93	5060	20230726	8.70	8720	-36.93	20230113	5060	8.70	20230726	8720	-36.93	20230113	5060	8.70	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
14	20230926	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5490	-20	5	-0.36	157073810	28522	41.27	5510	5580	5450	7160	3860	5510	5507.11	1.55	-9220	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	698	-33.68	0.60	12	0.22	-163.00	9146.00	8720	20230113	-37.04	5060	20230726	8.50	8720	-37.04	20230113	5060	8.50	20230726	8720	-37.04	20230113	5060	8.50	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
15	20230926	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-30	5	-0.54	107304130	19409	28.09	5510	5580	5460	7160	3860	5510	5528.58	1.55	-8393	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	697	-33.62	0.60	12	0.15	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
16	20230926	100139	57	100.00	KOSPI	유통업	N	N	N	N	N	5480	-30	5	-0.54	83789710	15121	21.88	5510	5580	5470	7160	3860	5510	5541.28	1.55	-6351	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	697	-33.62	0.60	12	0.12	-163.00	9146.00	8720	20230113	-37.16	5060	20230726	8.30	8720	-37.16	20230113	5060	8.30	20230726	8720	-37.16	20230113	5060	8.30	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
17	20230926	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	30	2	0.54	7686480	1395	2.02	5510	5540	5510	7160	3860	5510	5510.02	1.55	387	5710	5610	5550	5450	5390	5580	5420	64	1650	500	3960	10	1	12712747	704	-33.99	0.61	12	0.01	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.39	N	003010	500	63 억	197259	N	N	4	N	N
18	20230925	160139	57	100.00	KOSPI	유통업	N	N	N	N	N	5510	-110	5	-1.96	379717000	68551	99.10	5620	5650	5490	7300	3940	5620	5539.24	1.64	-8854	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	700	-33.80	0.60	12	0.54	-163.00	9146.00	8720	20230113	-36.81	5060	20230726	8.89	8720	-36.81	20230113	5060	8.89	20230726	8720	-36.81	20230113	5060	8.89	20230726	4.35	N	003010	500	63 억	208170	N	N	4	N	N
19	20230925	150139	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-100	5	-1.78	337120020	60815	87.91	5620	5650	5490	7300	3940	5620	5543.36	1.64	-7365	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	702	-33.87	0.60	12	0.48	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
20	20230925	140138	57	100.00	KOSPI	유통업	N	N	N	N	N	5520	-100	5	-1.78	282741340	50943	73.64	5620	5650	5500	7300	3940	5620	5550.14	1.64	-3850	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	702	-33.87	0.60	12	0.40	-163.00	9146.00	8720	20230113	-36.70	5060	20230726	9.09	8720	-36.70	20230113	5060	9.09	20230726	8720	-36.70	20230113	5060	9.09	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
21	20230925	130138	57	100.00	KOSPI	유통업	N	N	N	N	N	5570	-50	5	-0.89	247085120	44494	64.32	5620	5650	5500	7300	3940	5620	5553.21	1.64	18	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	708	-34.17	0.61	12	0.35	-163.00	9146.00	8720	20230113	-36.12	5060	20230726	10.08	8720	-36.12	20230113	5060	10.08	20230726	8720	-36.12	20230113	5060	10.08	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
22	20230925	120139	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-40	5	-0.71	219883760	39587	57.23	5620	5650	5500	7300	3940	5620	5554.43	1.64	1099	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	709	-34.23	0.61	12	0.31	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
23	20230925	110138	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	-80	5	-1.42	114877200	20529	29.68	5620	5650	5540	7300	3940	5620	5595.84	1.64	-3649	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	704	-33.99	0.61	12	0.16	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
24	20230925	100138	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-20	5	-0.36	58971490	10533	15.23	5620	5650	5550	7300	3940	5620	5598.71	1.64	63	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	712	-34.36	0.61	12	0.08	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
25	20230925	090139	57	100.00	KOSPI	유통업	N	N	N	N	N	5560	-60	5	-1.07	9503090	1698	2.45	5620	5620	5560	7300	3940	5620	5596.48	1.64	378	5793	5706	5603	5516	5413	5655	5465	64	1680	500	4040	10	1	12712747	707	-34.11	0.61	12	0.01	-163.00	9146.00	8720	20230113	-36.24	5060	20230726	9.88	8720	-36.24	20230113	5060	9.88	20230726	8720	-36.24	20230113	5060	9.88	20230726	4.35	N	003010	500	63 억	208170	N	N	0	N	N
26	20230922	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-50	5	-0.88	379710540	68043	45.15	5640	5690	5500	7370	3970	5670	5580.42	1.68	-6420	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	714	-34.48	0.61	12	0.54	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
27	20230922	150140	57	100.00	KOSPI	유통업	N	N	N	N	N	5580	-90	5	-1.59	345314170	61891	41.07	5640	5690	5500	7370	3970	5670	5579.39	1.68	-6529	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	709	-34.23	0.61	12	0.49	-163.00	9146.00	8720	20230113	-36.01	5060	20230726	10.28	8720	-36.01	20230113	5060	10.28	20230726	8720	-36.01	20230113	5060	10.28	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
28	20230922	140139	57	100.00	KOSPI	유통업	N	N	N	N	N	5600	-70	5	-1.23	309230970	55437	36.78	5640	5690	5500	7370	3970	5670	5578.06	1.68	-6636	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	712	-34.36	0.61	12	0.44	-163.00	9146.00	8720	20230113	-35.78	5060	20230726	10.67	8720	-35.78	20230113	5060	10.67	20230726	8720	-35.78	20230113	5060	10.67	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
29	20230922	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-40	5	-0.71	284717950	51074	33.89	5640	5690	5500	7370	3970	5670	5574.62	1.68	-6343	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	716	-34.54	0.62	12	0.40	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
30	20230922	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-10	5	-0.18	256530870	46057	30.56	5640	5690	5500	7370	3970	5670	5569.86	1.68	-6474	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	720	-34.72	0.62	12	0.36	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
31	20230922	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5630	-40	5	-0.71	227778380	40974	27.19	5640	5650	5500	7370	3970	5670	5559.10	1.68	-5042	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	716	-34.54	0.62	12	0.32	-163.00	9146.00	8720	20230113	-35.44	5060	20230726	11.26	8720	-35.44	20230113	5060	11.26	20230726	8720	-35.44	20230113	5060	11.26	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
32	20230922	100135	57	100.00	KOSPI	유통업	N	N	N	N	N	5540	-130	5	-2.29	166495850	30011	19.91	5640	5640	5500	7370	3970	5670	5547.83	1.68	-4509	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	704	-33.99	0.61	12	0.24	-163.00	9146.00	8720	20230113	-36.47	5060	20230726	9.49	8720	-36.47	20230113	5060	9.49	20230726	8720	-36.47	20230113	5060	9.49	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
33	20230922	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5620	-50	5	-0.88	6727750	1196	0.79	5640	5640	5620	7370	3970	5670	5625.21	1.68	-335	6043	5856	5733	5546	5423	5795	5485	64	1700	500	4080	10	1	12712747	714	-34.48	0.61	12	0.01	-163.00	9146.00	8720	20230113	-35.55	5060	20230726	11.07	8720	-35.55	20230113	5060	11.07	20230726	8720	-35.55	20230113	5060	11.07	20230726	4.36	N	003010	500	63 억	213590	N	N	0	N	N
34	20230921	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-180	5	-3.08	856092470	149379	185.07	5900	5920	5610	7600	4100	5850	5731.20	1.61	9901	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	721	-34.79	0.62	12	1.18	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
35	20230921	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5660	-190	5	-3.25	822000190	143369	177.63	5900	5920	5610	7600	4100	5850	5733.46	1.61	9974	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	720	-34.72	0.62	12	1.13	-163.00	9146.00	8720	20230113	-35.09	5060	20230726	11.86	8720	-35.09	20230113	5060	11.86	20230726	8720	-35.09	20230113	5060	11.86	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
36	20230921	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	5670	-180	5	-3.08	752023680	131062	162.38	5900	5920	5610	7600	4100	5850	5737.92	1.61	15429	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	721	-34.79	0.62	12	1.03	-163.00	9146.00	8720	20230113	-34.98	5060	20230726	12.06	8720	-34.98	20230113	5060	12.06	20230726	8720	-34.98	20230113	5060	12.06	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
37	20230921	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5650	-200	5	-3.42	653288670	113606	140.75	5900	5920	5630	7600	4100	5850	5750.48	1.61	11718	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	718	-34.66	0.62	12	0.89	-163.00	9146.00	8720	20230113	-35.21	5060	20230726	11.66	8720	-35.21	20230113	5060	11.66	20230726	8720	-35.21	20230113	5060	11.66	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
38	20230921	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5700	-150	5	-2.56	496970110	86015	106.57	5900	5920	5700	7600	4100	5850	5777.71	1.61	8169	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	725	-34.97	0.62	12	0.68	-163.00	9146.00	8720	20230113	-34.63	5060	20230726	12.65	8720	-34.63	20230113	5060	12.65	20230726	8720	-34.63	20230113	5060	12.65	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
39	20230921	110136	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-60	5	-1.03	384137660	66308	82.15	5900	5920	5710	7600	4100	5850	5793.23	1.61	14609	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	736	-35.52	0.63	12	0.52	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
40	20230921	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-60	5	-1.03	289189240	49791	61.69	5900	5920	5760	7600	4100	5850	5808.06	1.61	16413	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	736	-35.52	0.63	12	0.39	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
41	20230921	090135	57	100.00	KOSPI	유통업	N	N	N	N	N	5840	-10	5	-0.17	4463770	761	0.94	5900	5900	5840	7600	4100	5850	5865.66	1.61	-227	6023	5936	5893	5806	5763	5915	5785	64	1750	500	4210	10	1	12712747	742	-35.83	0.64	12	0.01	-163.00	9146.00	8720	20230113	-33.03	5060	20230726	15.42	8720	-33.03	20230113	5060	15.42	20230726	8720	-33.03	20230113	5060	15.42	20230726	4.42	N	003010	500	63 억	204203	N	N	2	N	N
42	20230920	160138	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-170	5	-2.82	469304820	79519	57.15	5960	5980	5850	7820	4220	6020	5901.85	1.62	-134	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	744	-35.89	0.64	12	0.63	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	4.67	N	003010	500	63 억	205786	N	N	2	N	N
43	20230920	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-110	5	-1.83	367507300	62181	44.69	5960	5980	5860	7820	4220	6020	5910.28	1.62	-708	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	751	-36.26	0.65	12	0.49	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
44	20230920	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	-100	5	-1.66	329532460	55752	40.07	5960	5980	5860	7820	4220	6020	5910.68	1.62	-1274	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	753	-36.32	0.65	12	0.44	-163.00	9146.00	8720	20230113	-32.11	5060	20230726	17.00	8720	-32.11	20230113	5060	17.00	20230726	8720	-32.11	20230113	5060	17.00	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
45	20230920	130134	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-110	5	-1.83	308151750	52141	37.47	5960	5980	5860	7820	4220	6020	5909.97	1.62	-1109	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	751	-36.26	0.65	12	0.41	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
46	20230920	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-110	5	-1.83	286453770	48475	34.84	5960	5980	5860	7820	4220	6020	5909.30	1.62	-1037	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	751	-36.26	0.65	12	0.38	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
47	20230920	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-140	5	-2.33	234802840	39736	28.56	5960	5980	5860	7820	4220	6020	5909.07	1.62	-3692	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	748	-36.07	0.64	12	0.31	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
48	20230920	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	-100	5	-1.66	108170000	18244	13.11	5960	5980	5910	7820	4220	6020	5929.06	1.62	-3745	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	753	-36.32	0.65	12	0.14	-163.00	9146.00	8720	20230113	-32.11	5060	20230726	17.00	8720	-32.11	20230113	5060	17.00	20230726	8720	-32.11	20230113	5060	17.00	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
49	20230920	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-90	5	-1.50	9869620	1657	1.19	5960	5980	5930	7820	4220	6020	5956.24	1.62	-524	6186	6102	5986	5902	5786	6145	5945	64	1800	500	4330	10	1	12712747	754	-36.38	0.65	12	0.01	-163.00	9146.00	8720	20230113	-32.00	5060	20230726	17.19	8720	-32.00	20230113	5060	17.19	20230726	8720	-32.00	20230113	5060	17.19	20230726	4.67	N	003010	500	63 억	205786	N	N	0	N	N
50	20230919	160132	57	100.00	KOSPI	유통업	N	N	N	N	N	6020	20	2	0.33	822865900	138400	26.39	5950	6070	5870	7800	4200	6000	5945.15	1.67	-8157	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	765	-36.93	0.66	12	1.09	-163.00	9146.00	8720	20230113	-30.96	5060	20230726	18.97	8720	-30.96	20230113	5060	18.97	20230726	8720	-30.96	20230113	5060	18.97	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
51	20230919	150134	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	-40	5	-0.67	712918000	120137	22.91	5950	6050	5870	7800	4200	6000	5934.21	1.67	-5420	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	758	-36.56	0.65	12	0.95	-163.00	9146.00	8720	20230113	-31.65	5060	20230726	17.79	8720	-31.65	20230113	5060	17.79	20230726	8720	-31.65	20230113	5060	17.79	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
52	20230919	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-60	5	-1.00	621948820	104822	19.99	5950	6050	5870	7800	4200	6000	5933.38	1.67	-6514	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	755	-36.44	0.65	12	0.82	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
53	20230919	130133	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-30	5	-0.50	579870190	97711	18.63	5950	6050	5870	7800	4200	6000	5934.54	1.67	-5714	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	759	-36.63	0.65	12	0.77	-163.00	9146.00	8720	20230113	-31.54	5060	20230726	17.98	8720	-31.54	20230113	5060	17.98	20230726	8720	-31.54	20230113	5060	17.98	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
54	20230919	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	-120	5	-2.00	513332770	86456	16.48	5950	6050	5870	7800	4200	6000	5937.50	1.67	-4624	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	748	-36.07	0.64	12	0.68	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
55	20230919	110135	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-90	5	-1.50	430017610	72323	13.79	5950	6050	5890	7800	4200	6000	5945.79	1.67	1157	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	751	-36.26	0.65	12	0.57	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
56	20230919	100133	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-70	5	-1.17	368297050	61899	11.80	5950	6050	5890	7800	4200	6000	5949.97	1.67	4622	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	754	-36.38	0.65	12	0.49	-163.00	9146.00	8720	20230113	-32.00	5060	20230726	17.19	8720	-32.00	20230113	5060	17.19	20230726	8720	-32.00	20230113	5060	17.19	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
57	20230919	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	0	3	0.00	35826510	6007	1.15	5950	6000	5950	7800	4200	6000	5964.13	1.67	2180	6366	6182	6056	5872	5746	6120	5810	64	1800	500	4320	10	1	12712747	763	-36.81	0.66	12	0.05	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	4.80	N	003010	500	63 억	211993	N	N	0	N	N
58	20230918	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	90	2	1.52	3198071610	522993	651.41	6050	6240	5930	7680	4140	5910	6115.39	2.30	-76395	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	763	-36.81	0.66	12	4.11	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
59	20230918	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	6060	150	2	2.54	2996439500	489465	609.65	6050	6240	5930	7680	4140	5910	6121.87	2.30	-79733	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	770	-37.18	0.66	12	3.85	-163.00	9146.00	8720	20230113	-30.50	5060	20230726	19.76	8720	-30.50	20230113	5060	19.76	20230726	8720	-30.50	20230113	5060	19.76	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
60	20230918	140135	57	100.00	KOSPI	유통업	N	N	N	N	N	6080	170	2	2.88	2918340320	476592	593.62	6050	6240	5930	7680	4140	5910	6123.35	2.30	-79610	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	773	-37.30	0.66	12	3.75	-163.00	9146.00	8720	20230113	-30.28	5060	20230726	20.16	8720	-30.28	20230113	5060	20.16	20230726	8720	-30.28	20230113	5060	20.16	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
61	20230918	130136	57	100.00	KOSPI	유통업	N	N	N	N	N	6110	200	2	3.38	2774561890	452977	564.20	6050	6240	5930	7680	4140	5910	6125.17	2.30	-79182	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	777	-37.48	0.67	12	3.56	-163.00	9146.00	8720	20230113	-29.93	5060	20230726	20.75	8720	-29.93	20230113	5060	20.75	20230726	8720	-29.93	20230113	5060	20.75	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
62	20230918	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	6110	200	2	3.38	2653037520	433032	539.36	6050	6240	5930	7680	4140	5910	6126.65	2.30	-72567	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	777	-37.48	0.67	12	3.41	-163.00	9146.00	8720	20230113	-29.93	5060	20230726	20.75	8720	-29.93	20230113	5060	20.75	20230726	8720	-29.93	20230113	5060	20.75	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
63	20230918	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	6090	180	2	3.05	2522348610	411545	512.60	6050	6240	5930	7680	4140	5910	6128.97	2.30	-70797	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	774	-37.36	0.67	12	3.24	-163.00	9146.00	8720	20230113	-30.16	5060	20230726	20.36	8720	-30.16	20230113	5060	20.36	20230726	8720	-30.16	20230113	5060	20.36	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
64	20230918	100132	57	100.00	KOSPI	유통업	N	N	N	N	N	6130	220	2	3.72	2271753100	370362	461.30	6050	6240	5930	7680	4140	5910	6133.87	2.30	-65107	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	779	-37.61	0.67	12	2.91	-163.00	9146.00	8720	20230113	-29.70	5060	20230726	21.15	8720	-29.70	20230113	5060	21.15	20230726	8720	-29.70	20230113	5060	21.15	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
65	20230918	090133	57	100.00	KOSPI	유통업	N	N	N	N	N	6040	130	2	2.20	173018770	28715	35.77	6050	6070	5930	7680	4140	5910	6025.38	2.30	-4994	6023	5966	5863	5806	5703	5995	5835	64	1770	500	4250	10	1	12712747	768	-37.06	0.66	12	0.23	-163.00	9146.00	8720	20230113	-30.73	5060	20230726	19.37	8720	-30.73	20230113	5060	19.37	20230726	8720	-30.73	20230113	5060	19.37	20230726	4.82	N	003010	500	63 억	292038	N	N	0	N	N
66	20230915	160133	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	160	2	2.78	459940770	78306	126.93	5770	5920	5760	7470	4030	5750	5873.07	2.04	31942	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	751	-36.26	0.65	12	0.62	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
67	20230915	150133	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	150	2	2.61	397229310	67639	109.64	5770	5920	5760	7470	4030	5750	5872.79	2.04	30795	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	750	-36.20	0.65	12	0.53	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
68	20230915	140133	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	120	2	2.09	230306600	39336	63.76	5770	5890	5760	7470	4030	5750	5854.86	2.04	13827	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	746	-36.01	0.64	12	0.31	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
69	20230915	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	120	2	2.09	195565710	33424	54.18	5770	5890	5760	7470	4030	5750	5851.06	2.04	9975	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	746	-36.01	0.64	12	0.26	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
70	20230915	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	120	2	2.09	173004870	29574	47.94	5770	5890	5760	7470	4030	5750	5849.90	2.04	8815	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	746	-36.01	0.64	12	0.23	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
71	20230915	110133	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	110	2	1.91	107959830	18504	30.00	5770	5860	5760	7470	4030	5750	5834.40	2.04	7858	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	745	-35.95	0.64	12	0.15	-163.00	9146.00	8720	20230113	-32.80	5060	20230726	15.81	8720	-32.80	20230113	5060	15.81	20230726	8720	-32.80	20230113	5060	15.81	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
72	20230915	100134	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	100	2	1.74	58142840	9976	16.17	5770	5860	5760	7470	4030	5750	5828.27	2.04	3501	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	744	-35.89	0.64	12	0.08	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
73	20230915	090134	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	60	2	1.04	2956710	511	0.83	5770	5810	5770	7470	4030	5750	5786.13	2.04	-292	5936	5842	5776	5682	5616	5890	5730	64	1720	500	4140	10	1	12712747	739	-35.64	0.64	12	0.00	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.76	N	003010	500	63 억	258978	N	N	29	N	N
74	20230914	160135	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	0	3	0.00	351818080	60828	98.51	5710	5870	5710	7470	4030	5750	5783.98	2.06	-3314	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	731	-35.28	0.63	12	0.48	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.75	N	003010	500	63 억	262366	N	N	29	N	N
75	20230914	150131	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	10	2	0.17	298900470	51638	83.62	5710	5870	5710	7470	4030	5750	5788.38	2.06	-4099	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	732	-35.34	0.63	12	0.41	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
76	20230914	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	40	2	0.70	238402500	41142	66.63	5710	5870	5710	7470	4030	5750	5794.63	2.06	-6113	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	736	-35.52	0.63	12	0.32	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
77	20230914	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	20	2	0.35	218758370	37745	61.13	5710	5870	5710	7470	4030	5750	5795.69	2.06	-5754	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	734	-35.40	0.63	12	0.30	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
78	20230914	120135	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	50	2	0.87	190151790	32790	53.10	5710	5870	5710	7470	4030	5750	5799.08	2.06	-5060	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	737	-35.58	0.63	12	0.26	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
79	20230914	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	60	2	1.04	183556670	31648	51.25	5710	5870	5710	7470	4030	5750	5799.95	2.06	-5152	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	739	-35.64	0.64	12	0.25	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
80	20230914	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	70	2	1.22	118554420	20385	33.01	5710	5870	5710	7470	4030	5750	5815.77	2.06	-5148	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	740	-35.71	0.64	12	0.16	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
81	20230914	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	10	2	0.17	4640610	811	1.31	5710	5780	5710	7470	4030	5750	5722.08	2.06	116	5883	5816	5783	5716	5683	5800	5700	64	1720	500	4140	10	1	12712747	732	-35.34	0.63	12	0.01	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	4.75	N	003010	500	63 억	262366	N	N	1	N	N
82	20230913	160134	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	-80	5	-1.37	353692720	61260	59.08	5780	5850	5750	7570	4090	5830	5773.65	2.13	-9418	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	731	-35.28	0.63	12	0.48	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	4.74	N	003010	500	63 억	270773	N	N	1	N	N
83	20230913	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-60	5	-1.03	283429960	49048	47.31	5780	5850	5750	7570	4090	5830	5778.62	2.13	-10144	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	734	-35.40	0.63	12	0.39	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
84	20230913	140134	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-30	5	-0.51	235018110	40665	39.22	5780	5850	5750	7570	4090	5830	5779.37	2.13	-9820	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	737	-35.58	0.63	12	0.32	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
85	20230913	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-20	5	-0.34	155105430	26828	25.88	5780	5850	5750	7570	4090	5830	5781.48	2.13	-12652	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	739	-35.64	0.64	12	0.21	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
86	20230913	120134	57	100.00	KOSPI	유통업	N	N	N	N	N	5770	-60	5	-1.03	122883380	21253	20.50	5780	5850	5760	7570	4090	5830	5781.93	2.13	-11970	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	734	-35.40	0.63	12	0.17	-163.00	9146.00	8720	20230113	-33.83	5060	20230726	14.03	8720	-33.83	20230113	5060	14.03	20230726	8720	-33.83	20230113	5060	14.03	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
87	20230913	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-50	5	-0.86	91914510	15887	15.32	5780	5850	5760	7570	4090	5830	5785.52	2.13	-8985	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	735	-35.46	0.63	12	0.12	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
88	20230913	100131	57	100.00	KOSPI	유통업	N	N	N	N	N	5810	-20	5	-0.34	24774020	4282	4.13	5780	5820	5760	7570	4090	5830	5785.62	2.13	-1097	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	739	-35.64	0.64	12	0.03	-163.00	9146.00	8720	20230113	-33.37	5060	20230726	14.82	8720	-33.37	20230113	5060	14.82	20230726	8720	-33.37	20230113	5060	14.82	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
89	20230913	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	5780	-50	5	-0.86	1624180	281	0.27	5780	5780	5780	7570	4090	5830	5780.00	2.13	-43	6050	5940	5870	5760	5690	5995	5815	64	1740	500	4190	10	1	12712747	735	-35.46	0.63	12	0.00	-163.00	9146.00	8720	20230113	-33.72	5060	20230726	14.23	8720	-33.72	20230113	5060	14.23	20230726	8720	-33.72	20230113	5060	14.23	20230726	4.74	N	003010	500	63 억	270773	N	N	0	N	N
90	20230912	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-40	5	-0.68	605796500	102965	91.24	5820	5980	5800	7630	4110	5870	5883.73	2.40	-29172	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	741	-35.77	0.64	12	0.81	-163.00	9146.00	8720	20230113	-33.14	5060	20230726	15.22	8720	-33.14	20230113	5060	15.22	20230726	8720	-33.14	20230113	5060	15.22	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
91	20230912	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	10	2	0.17	577158820	98055	86.89	5820	5980	5800	7630	4110	5870	5886.07	2.40	-27997	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	748	-36.07	0.64	12	0.77	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
92	20230912	140132	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	-20	5	-0.34	557908750	94756	83.97	5820	5980	5800	7630	4110	5870	5887.85	2.40	-27377	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	744	-35.89	0.64	12	0.75	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
93	20230912	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5860	-10	5	-0.17	425629510	72186	63.97	5820	5980	5820	7630	4110	5870	5896.29	2.40	-14991	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	745	-35.95	0.64	12	0.57	-163.00	9146.00	8720	20230113	-32.80	5060	20230726	15.81	8720	-32.80	20230113	5060	15.81	20230726	8720	-32.80	20230113	5060	15.81	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
94	20230912	120129	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	40	2	0.68	372832390	63182	55.99	5820	5980	5820	7630	4110	5870	5900.93	2.40	-8863	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	751	-36.26	0.65	12	0.50	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
95	20230912	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	60	2	1.02	323009010	54734	48.50	5820	5980	5820	7630	4110	5870	5901.43	2.40	-5328	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	754	-36.38	0.65	12	0.43	-163.00	9146.00	8720	20230113	-32.00	5060	20230726	17.19	8720	-32.00	20230113	5060	17.19	20230726	8720	-32.00	20230113	5060	17.19	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
96	20230912	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	70	2	1.19	192539740	32739	29.01	5820	5940	5820	7630	4110	5870	5881.05	2.40	747	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	755	-36.44	0.65	12	0.26	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
97	20230912	090132	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	20	2	0.34	22988570	3949	3.50	5820	5890	5820	7630	4110	5870	5821.36	2.40	481	6063	5966	5873	5776	5683	6015	5825	64	1760	500	4220	10	1	12712747	749	-36.13	0.64	12	0.03	-163.00	9146.00	8720	20230113	-32.45	5060	20230726	16.40	8720	-32.45	20230113	5060	16.40	20230726	8720	-32.45	20230113	5060	16.40	20230726	4.77	N	003010	500	63 억	304921	N	N	2	N	N
98	20230911	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	160	2	2.80	658747790	111945	239.44	5780	5970	5780	7420	4000	5710	5884.58	2.24	15058	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	746	-36.01	0.64	12	0.88	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	5.01	N	003010	500	63 억	284545	N	N	2	N	N
99	20230911	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	110	2	1.93	635359040	107937	230.87	5780	5970	5780	7420	4000	5710	5886.39	2.24	15282	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	740	-35.71	0.64	12	0.85	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
100	20230911	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5870	160	2	2.80	573998420	97418	208.37	5780	5970	5780	7420	4000	5710	5892.12	2.24	18971	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	746	-36.01	0.64	12	0.77	-163.00	9146.00	8720	20230113	-32.68	5060	20230726	16.01	8720	-32.68	20230113	5060	16.01	20230726	8720	-32.68	20230113	5060	16.01	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
101	20230911	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5850	140	2	2.45	527219490	89444	191.31	5780	5970	5780	7420	4000	5710	5894.41	2.24	19577	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	744	-35.89	0.64	12	0.70	-163.00	9146.00	8720	20230113	-32.91	5060	20230726	15.61	8720	-32.91	20230113	5060	15.61	20230726	8720	-32.91	20230113	5060	15.61	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
102	20230911	120132	57	100.00	KOSPI	유통업	N	N	N	N	N	5880	170	2	2.98	488446910	82834	177.17	5780	5970	5780	7420	4000	5710	5896.70	2.24	21612	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	748	-36.07	0.64	12	0.65	-163.00	9146.00	8720	20230113	-32.57	5060	20230726	16.21	8720	-32.57	20230113	5060	16.21	20230726	8720	-32.57	20230113	5060	16.21	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
103	20230911	110132	57	100.00	KOSPI	유통업	N	N	N	N	N	5890	180	2	3.15	463142450	78538	167.98	5780	5970	5780	7420	4000	5710	5897.05	2.24	22629	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	749	-36.13	0.64	12	0.62	-163.00	9146.00	8720	20230113	-32.45	5060	20230726	16.40	8720	-32.45	20230113	5060	16.40	20230726	8720	-32.45	20230113	5060	16.40	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
104	20230911	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	190	2	3.33	274974120	46833	100.17	5780	5950	5780	7420	4000	5710	5871.38	2.24	13539	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	750	-36.20	0.65	12	0.37	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
105	20230911	090129	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	190	2	3.33	44623310	7641	16.34	5780	5920	5780	7420	4000	5710	5839.98	2.24	545	5803	5756	5733	5686	5663	5745	5675	64	1710	500	4110	10	1	12712747	750	-36.20	0.65	12	0.06	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	5.01	N	003010	500	63 억	284545	N	N	3	N	N
106	20230908	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	0	3	0.00	250449630	43687	42.49	5730	5780	5710	7420	4000	5710	5732.87	2.20	5406	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	726	-35.03	0.62	12	0.34	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	5.00	N	003010	500	63 억	279061	N	N	3	N	N
107	20230908	150132	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	20	2	0.35	199334980	34781	33.82	5730	5780	5710	7420	4000	5710	5731.15	2.20	4698	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	728	-35.15	0.63	12	0.27	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
108	20230908	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	30	2	0.53	181784480	31713	30.84	5730	5780	5710	7420	4000	5710	5732.18	2.20	4698	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	730	-35.21	0.63	12	0.25	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
109	20230908	130131	57	100.00	KOSPI	유통업	N	N	N	N	N	5740	30	2	0.53	158973690	27726	26.96	5730	5780	5710	7420	4000	5710	5733.74	2.20	4705	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	730	-35.21	0.63	12	0.22	-163.00	9146.00	8720	20230113	-34.17	5060	20230726	13.44	8720	-34.17	20230113	5060	13.44	20230726	8720	-34.17	20230113	5060	13.44	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
110	20230908	120133	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	40	2	0.70	120186620	20948	20.37	5730	5780	5710	7420	4000	5710	5737.38	2.20	3210	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	731	-35.28	0.63	12	0.16	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
111	20230908	110131	57	100.00	KOSPI	유통업	N	N	N	N	N	5730	20	2	0.35	94002820	16389	15.94	5730	5780	5710	7420	4000	5710	5735.73	2.20	3085	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	728	-35.15	0.63	12	0.13	-163.00	9146.00	8720	20230113	-34.29	5060	20230726	13.24	8720	-34.29	20230113	5060	13.24	20230726	8720	-34.29	20230113	5060	13.24	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
112	20230908	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5750	40	2	0.70	82154610	14322	13.93	5730	5780	5710	7420	4000	5710	5736.25	2.20	3381	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	731	-35.28	0.63	12	0.11	-163.00	9146.00	8720	20230113	-34.06	5060	20230726	13.64	8720	-34.06	20230113	5060	13.64	20230726	8720	-34.06	20230113	5060	13.64	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
113	20230908	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	0	3	0.00	14081160	2461	2.39	5730	5730	5710	7420	4000	5710	5721.72	2.20	232	5996	5852	5776	5632	5556	5815	5595	64	1710	500	4110	10	1	12712747	726	-35.03	0.62	12	0.02	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	5.00	N	003010	500	63 억	279061	N	N	4	N	N
114	20230907	160131	57	100.00	KOSPI	유통업	N	N	N	N	N	5710	-200	5	-3.38	588950530	102355	179.37	5910	5920	5700	7680	4140	5910	5755.03	1.93	29357	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	726	-35.03	0.62	12	0.81	-163.00	9146.00	8720	20230113	-34.52	5060	20230726	12.85	8720	-34.52	20230113	5060	12.85	20230726	8720	-34.52	20230113	5060	12.85	20230726	5.04	N	003010	500	63 억	245787	N	N	4	N	N
115	20230907	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5760	-150	5	-2.54	297379220	51242	89.80	5910	5920	5730	7680	4140	5910	5803.43	1.93	-801	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	732	-35.34	0.63	12	0.40	-163.00	9146.00	8720	20230113	-33.94	5060	20230726	13.83	8720	-33.94	20230113	5060	13.83	20230726	8720	-33.94	20230113	5060	13.83	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
116	20230907	140130	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-120	5	-2.03	247632120	42592	74.64	5910	5920	5750	7680	4140	5910	5814.05	1.93	-1188	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	736	-35.52	0.63	12	0.34	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
117	20230907	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5800	-110	5	-1.86	214661480	36887	64.64	5910	5920	5760	7680	4140	5910	5819.43	1.93	43	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	737	-35.58	0.63	12	0.29	-163.00	9146.00	8720	20230113	-33.49	5060	20230726	14.62	8720	-33.49	20230113	5060	14.62	20230726	8720	-33.49	20230113	5060	14.62	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
118	20230907	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5820	-90	5	-1.52	201559660	34619	60.67	5910	5920	5760	7680	4140	5910	5822.23	1.93	248	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	740	-35.71	0.64	12	0.27	-163.00	9146.00	8720	20230113	-33.26	5060	20230726	15.02	8720	-33.26	20230113	5060	15.02	20230726	8720	-33.26	20230113	5060	15.02	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
119	20230907	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5790	-120	5	-2.03	148610620	25450	44.60	5910	5920	5790	7680	4140	5910	5839.32	1.93	-1684	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	736	-35.52	0.63	12	0.20	-163.00	9146.00	8720	20230113	-33.60	5060	20230726	14.43	8720	-33.60	20230113	5060	14.43	20230726	8720	-33.60	20230113	5060	14.43	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
120	20230907	100130	57	100.00	KOSPI	유통업	N	N	N	N	N	5830	-80	5	-1.35	71004000	12093	21.19	5910	5920	5820	7680	4140	5910	5871.50	1.93	-1890	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	741	-35.77	0.64	12	0.10	-163.00	9146.00	8720	20230113	-33.14	5060	20230726	15.22	8720	-33.14	20230113	5060	15.22	20230726	8720	-33.14	20230113	5060	15.22	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
121	20230907	090131	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-10	5	-0.17	5720380	968	1.70	5910	5910	5900	7680	4140	5910	5909.48	1.93	-860	6050	5980	5940	5870	5830	5960	5850	64	1770	500	4250	10	1	12712747	750	-36.20	0.65	12	0.01	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	5.04	N	003010	500	63 억	245787	N	N	5	N	N
122	20230906	160130	57	100.00	KOSPI	유통업	N	N	N	N	N	5910	-30	5	-0.51	336908190	56690	60.35	5920	6010	5900	7720	4160	5940	5943.04	1.90	4361	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	751	-36.26	0.65	12	0.45	-163.00	9146.00	8720	20230113	-32.22	5060	20230726	16.80	8720	-32.22	20230113	5060	16.80	20230726	8720	-32.22	20230113	5060	16.80	20230726	5.12	N	003010	500	63 억	241441	N	N	5	N	N
123	20230906	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	5900	-40	5	-0.67	312835340	52611	56.00	5920	6010	5900	7720	4160	5940	5946.23	1.90	4346	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	750	-36.20	0.65	12	0.41	-163.00	9146.00	8720	20230113	-32.34	5060	20230726	16.60	8720	-32.34	20230113	5060	16.60	20230726	8720	-32.34	20230113	5060	16.60	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
124	20230906	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	0	3	0.00	240713290	40431	43.04	5920	6010	5920	7720	4160	5940	5953.76	1.90	11029	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	755	-36.44	0.65	12	0.32	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
125	20230906	130132	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	0	3	0.00	222820390	37418	39.83	5920	6010	5920	7720	4160	5940	5955.00	1.90	10903	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	755	-36.44	0.65	12	0.29	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
126	20230906	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	20	2	0.34	185283030	31105	33.11	5920	6010	5920	7720	4160	5940	5956.83	1.90	11428	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	758	-36.56	0.65	12	0.24	-163.00	9146.00	8720	20230113	-31.65	5060	20230726	17.79	8720	-31.65	20230113	5060	17.79	20230726	8720	-31.65	20230113	5060	17.79	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
127	20230906	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5960	20	2	0.34	160101160	26870	28.60	5920	6010	5920	7720	4160	5940	5958.53	1.90	11543	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	758	-36.56	0.65	12	0.21	-163.00	9146.00	8720	20230113	-31.65	5060	20230726	17.79	8720	-31.65	20230113	5060	17.79	20230726	8720	-31.65	20230113	5060	17.79	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
128	20230906	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-10	5	-0.17	139179050	23351	24.86	5920	6010	5920	7720	4160	5940	5960.52	1.90	11615	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	754	-36.38	0.65	12	0.18	-163.00	9146.00	8720	20230113	-32.00	5060	20230726	17.19	8720	-32.00	20230113	5060	17.19	20230726	8720	-32.00	20230113	5060	17.19	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
129	20230906	090130	57	100.00	KOSPI	유통업	N	N	N	N	N	5920	-20	5	-0.34	6978640	1178	1.25	5920	5920	5920	7720	4160	5940	5920.00	1.90	-102	6086	6012	5956	5882	5826	5985	5855	64	1780	500	4270	10	1	12712747	753	-36.32	0.65	12	0.01	-163.00	9146.00	8720	20230113	-32.11	5060	20230726	17.00	8720	-32.11	20230113	5060	17.00	20230726	8720	-32.11	20230113	5060	17.00	20230726	5.12	N	003010	500	63 억	241441	N	N	9	N	N
130	20230905	160129	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-50	5	-0.83	556254220	93435	115.90	5990	6030	5900	7780	4200	5990	5953.42	2.02	-14139	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	755	-36.44	0.65	12	0.73	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	5.26	N	003010	500	63 억	256163	N	N	9	N	N
131	20230905	150130	57	100.00	KOSPI	유통업	N	N	N	N	N	5980	-10	5	-0.17	546876940	91858	113.95	5990	6030	5900	7780	4200	5990	5953.50	2.02	-14179	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	760	-36.69	0.65	12	0.72	-163.00	9146.00	8720	20230113	-31.42	5060	20230726	18.18	8720	-31.42	20230113	5060	18.18	20230726	8720	-31.42	20230113	5060	18.18	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
132	20230905	140131	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-40	5	-0.67	467923700	78628	97.54	5990	6030	5900	7780	4200	5990	5951.11	2.02	-6959	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	756	-36.50	0.65	12	0.62	-163.00	9146.00	8720	20230113	-31.77	5060	20230726	17.59	8720	-31.77	20230113	5060	17.59	20230726	8720	-31.77	20230113	5060	17.59	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
133	20230905	130126	57	100.00	KOSPI	유통업	N	N	N	N	N	5940	-50	5	-0.83	435999630	73255	90.87	5990	6030	5900	7780	4200	5990	5951.81	2.02	-7054	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	755	-36.44	0.65	12	0.58	-163.00	9146.00	8720	20230113	-31.88	5060	20230726	17.39	8720	-31.88	20230113	5060	17.39	20230726	8720	-31.88	20230113	5060	17.39	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
134	20230905	120131	57	100.00	KOSPI	유통업	N	N	N	N	N	5930	-60	5	-1.00	353673490	59327	73.59	5990	6030	5910	7780	4200	5990	5961.43	2.02	-6965	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	754	-36.38	0.65	12	0.47	-163.00	9146.00	8720	20230113	-32.00	5060	20230726	17.19	8720	-32.00	20230113	5060	17.19	20230726	8720	-32.00	20230113	5060	17.19	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
135	20230905	110130	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-40	5	-0.67	285753840	47849	59.35	5990	6030	5920	7780	4200	5990	5971.99	2.02	-5523	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	756	-36.50	0.65	12	0.38	-163.00	9146.00	8720	20230113	-31.77	5060	20230726	17.59	8720	-31.77	20230113	5060	17.59	20230726	8720	-31.77	20230113	5060	17.59	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
136	20230905	100129	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	0	3	0.00	180561800	30176	37.43	5990	6030	5950	7780	4200	5990	5983.62	2.02	883	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	761	-36.75	0.65	12	0.24	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
137	20230905	090128	57	100.00	KOSPI	유통업	N	N	N	N	N	5970	-20	5	-0.33	22882630	3821	4.74	5990	5990	5970	7780	4200	5990	5988.65	2.02	-2684	6103	6046	6013	5956	5923	6030	5940	64	1790	500	4310	10	1	12712747	759	-36.63	0.65	12	0.03	-163.00	9146.00	8720	20230113	-31.54	5060	20230726	17.98	8720	-31.54	20230113	5060	17.98	20230726	8720	-31.54	20230113	5060	17.98	20230726	5.26	N	003010	500	63 억	256163	N	N	21	N	N
138	20230904	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	10	2	0.17	475121840	79148	47.24	6070	6070	5980	7770	4190	5980	6003.04	2.03	-1999	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	761	-36.75	0.65	12	0.62	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.16	N	003010	500	63 억	258043	N	N	21	N	N
139	20230904	150128	57	100.00	KOSPI	유통업	N	N	N	N	N	6010	30	2	0.50	382291820	63649	37.99	6070	6070	5980	7770	4190	5980	6006.25	2.03	-2740	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	764	-36.87	0.66	12	0.50	-163.00	9146.00	8720	20230113	-31.08	5060	20230726	18.77	8720	-31.08	20230113	5060	18.77	20230726	8720	-31.08	20230113	5060	18.77	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
140	20230904	140128	57	100.00	KOSPI	유통업	N	N	N	N	N	6010	30	2	0.50	342039070	56933	33.98	6070	6070	5980	7770	4190	5980	6007.75	2.03	-2855	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	764	-36.87	0.66	12	0.45	-163.00	9146.00	8720	20230113	-31.08	5060	20230726	18.77	8720	-31.08	20230113	5060	18.77	20230726	8720	-31.08	20230113	5060	18.77	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
141	20230904	130130	57	100.00	KOSPI	유통업	N	N	N	N	N	6010	30	2	0.50	324710470	54048	32.26	6070	6070	5980	7770	4190	5980	6007.82	2.03	-3043	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	764	-36.87	0.66	12	0.43	-163.00	9146.00	8720	20230113	-31.08	5060	20230726	18.77	8720	-31.08	20230113	5060	18.77	20230726	8720	-31.08	20230113	5060	18.77	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
142	20230904	120128	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	20	2	0.33	281545100	46890	27.99	6070	6070	5980	7770	4190	5980	6004.38	2.03	-2976	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	763	-36.81	0.66	12	0.37	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
143	20230904	110127	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	10	2	0.17	210209890	34997	20.89	6070	6070	5980	7770	4190	5980	6006.51	2.03	-7253	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	761	-36.75	0.65	12	0.28	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
144	20230904	100126	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	20	2	0.33	168416150	28022	16.72	6070	6070	5980	7770	4190	5980	6010.14	2.03	-3520	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	763	-36.81	0.66	12	0.22	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
145	20230904	090128	57	100.00	KOSPI	유통업	N	N	N	N	N	6020	40	2	0.67	17897030	2953	1.76	6070	6070	6020	7770	4190	5980	6060.74	2.03	-953	6300	6140	6000	5840	5700	6220	5920	64	1790	500	4300	10	1	12712747	765	-36.93	0.66	12	0.02	-163.00	9146.00	8720	20230113	-30.96	5060	20230726	18.97	8720	-30.96	20230113	5060	18.97	20230726	8720	-30.96	20230113	5060	18.97	20230726	5.16	N	003010	500	63 억	258043	N	N	3	N	N
146	20230901	160128	57	100.00	KOSPI	유통업	N	N	N	N	N	5980	10	2	0.17	1000676600	165513	154.71	5970	6160	5860	7760	4180	5970	6046.01	2.08	-7194	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	760	-36.69	0.65	12	1.30	-163.00	9146.00	8720	20230113	-31.42	5060	20230726	18.18	8720	-31.42	20230113	5060	18.18	20230726	8720	-31.42	20230113	5060	18.18	20230726	5.30	N	003010	500	63 억	264540	N	N	3	N	N
147	20230901	150129	57	100.00	KOSPI	유통업	N	N	N	N	N	5990	20	2	0.34	949387360	156920	146.68	5970	6160	5860	7760	4180	5970	6050.21	2.08	-7817	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	761	-36.75	0.65	12	1.23	-163.00	9146.00	8720	20230113	-31.31	5060	20230726	18.38	8720	-31.31	20230113	5060	18.38	20230726	8720	-31.31	20230113	5060	18.38	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N
148	20230901	140127	57	100.00	KOSPI	유통업	N	N	N	N	N	6020	50	2	0.84	894237820	147727	138.08	5970	6160	5860	7760	4180	5970	6053.39	2.08	-5842	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	765	-36.93	0.66	12	1.16	-163.00	9146.00	8720	20230113	-30.96	5060	20230726	18.97	8720	-30.96	20230113	5060	18.97	20230726	8720	-30.96	20230113	5060	18.97	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N
149	20230901	130128	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	30	2	0.50	798090800	131637	123.04	5970	6160	5860	7760	4180	5970	6062.91	2.08	-5674	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	763	-36.81	0.66	12	1.04	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N
150	20230901	120128	57	100.00	KOSPI	유통업	N	N	N	N	N	6010	40	2	0.67	756369800	124686	116.55	5970	6160	5860	7760	4180	5970	6066.30	2.08	-5175	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	764	-36.87	0.66	12	0.98	-163.00	9146.00	8720	20230113	-31.08	5060	20230726	18.77	8720	-31.08	20230113	5060	18.77	20230726	8720	-31.08	20230113	5060	18.77	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N
151	20230901	110127	57	100.00	KOSPI	유통업	N	N	N	N	N	6000	30	2	0.50	677855080	111628	104.34	5970	6160	5860	7760	4180	5970	6072.57	2.08	-2245	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	763	-36.81	0.66	12	0.88	-163.00	9146.00	8720	20230113	-31.19	5060	20230726	18.58	8720	-31.19	20230113	5060	18.58	20230726	8720	-31.19	20230113	5060	18.58	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N
152	20230901	100128	57	100.00	KOSPI	유통업	N	N	N	N	N	6050	80	2	1.34	565404370	92888	86.83	5970	6160	5860	7760	4180	5970	6087.12	2.08	-5253	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	769	-37.12	0.66	12	0.73	-163.00	9146.00	8720	20230113	-30.62	5060	20230726	19.57	8720	-30.62	20230113	5060	19.57	20230726	8720	-30.62	20230113	5060	19.57	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N
153	20230901	090127	57	100.00	KOSPI	유통업	N	N	N	N	N	5950	-20	5	-0.34	15213530	2553	2.39	5970	5970	5860	7760	4180	5970	5958.46	2.08	-1006	6103	6036	5973	5906	5843	6070	5940	64	1790	500	4290	10	1	12712747	756	-36.50	0.65	12	0.02	-163.00	9146.00	8720	20230113	-31.77	5060	20230726	17.59	8720	-31.77	20230113	5060	17.59	20230726	8720	-31.77	20230113	5060	17.59	20230726	5.30	N	003010	500	63 억	264540	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History