KissMeData/008600/price/prices-20230901.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

61 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	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	520	-21	5	-3.88	1300316033	2369957	39.02	566	590	512	703	379	541	548.68	1.85	-131564	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	350	-3.74	0.34	12	3.52	-139.00	1509.00	794	20221116	-34.51	449	20230726	15.81	756	-31.22	20230209	449	15.81	20230726	794	-34.51	20221116	449	15.81	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
3	20230927	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	517	-24	5	-4.44	1281941420	2334543	38.44	566	590	512	703	379	541	549.12	1.85	-130819	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	348	-3.72	0.34	12	3.47	-139.00	1509.00	794	20221116	-34.89	449	20230726	15.14	756	-31.61	20230209	449	15.14	20230726	794	-34.89	20221116	449	15.14	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
4	20230927	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	514	-27	5	-4.99	1241556639	2256259	37.15	566	590	514	703	379	541	550.28	1.85	-123932	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	346	-3.70	0.34	12	3.36	-139.00	1509.00	794	20221116	-35.26	449	20230726	14.48	756	-32.01	20230209	449	14.48	20230726	794	-35.26	20221116	449	14.48	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
5	20230927	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	526	-15	5	-2.77	1173883330	2125443	35.00	566	590	521	703	379	541	552.31	1.85	-129682	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	354	-3.78	0.35	12	3.16	-139.00	1509.00	794	20221116	-33.75	449	20230726	17.15	756	-30.42	20230209	449	17.15	20230726	794	-33.75	20221116	449	17.15	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
6	20230927	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	528	-13	5	-2.40	1114968125	2013026	33.15	566	590	525	703	379	541	553.89	1.85	-138408	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	355	-3.80	0.35	12	2.99	-139.00	1509.00	794	20221116	-33.50	449	20230726	17.59	756	-30.16	20230209	449	17.59	20230726	794	-33.50	20221116	449	17.59	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
7	20230927	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-8	5	-1.48	1069162315	1927261	31.73	566	590	525	703	379	541	554.77	1.85	-131975	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	358	-3.83	0.35	12	2.87	-139.00	1509.00	794	20221116	-32.87	449	20230726	18.71	756	-29.50	20230209	449	18.71	20230726	794	-32.87	20221116	449	18.71	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
8	20230927	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	531	-10	5	-1.85	973450282	1749289	28.80	566	590	525	703	379	541	556.50	1.85	-136138	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	357	-3.82	0.35	12	2.60	-139.00	1509.00	794	20221116	-33.12	449	20230726	18.26	756	-29.76	20230209	449	18.26	20230726	794	-33.12	20221116	449	18.26	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
9	20230927	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	553	12	2	2.22	423854790	743968	12.25	566	590	550	703	379	541	569.78	1.85	-111669	681	610	573	502	465	592	484	729	162	1000	360	1	1	67236039	372	-3.98	0.37	12	1.11	-139.00	1509.00	794	20221116	-30.35	449	20230726	23.16	756	-26.85	20230209	449	23.16	20230726	794	-30.35	20221116	449	23.16	20230726	0.61	N	008600	1000	728 억	1243348	N	N	0	N	N
10	20230926	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	541	45	2	9.07	3298459877	5296944	3283.75	595	644	536	644	348	496	623.56	1.90	-32526	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	364	-3.89	0.36	12	7.88	-139.00	1509.00	794	20221116	-31.86	449	20230726	20.49	756	-28.44	20230209	449	20.49	20230726	802	-32.54	20220926	449	20.49	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
11	20230926	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	644	148	1	29.84	1756832032	2755454	1708.19	595	644	580	644	348	496	637.58	1.90	24464	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	433	-4.63	0.43	12	4.10	-139.00	1509.00	794	20221116	-18.89	449	20230726	43.43	756	-14.81	20230209	449	43.43	20230726	802	-19.70	20220926	449	43.43	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
12	20230926	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	644	148	1	29.84	1751593092	2747319	1703.15	595	644	580	644	348	496	637.56	1.90	24465	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	433	-4.63	0.43	12	4.09	-139.00	1509.00	794	20221116	-18.89	449	20230726	43.43	756	-14.81	20230209	449	43.43	20230726	802	-19.70	20220926	449	43.43	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
13	20230926	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	644	148	1	29.84	1734761508	2721183	1686.95	595	644	580	644	348	496	637.50	1.90	24465	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	433	-4.63	0.43	12	4.05	-139.00	1509.00	794	20221116	-18.89	449	20230726	43.43	756	-14.81	20230209	449	43.43	20230726	802	-19.70	20220926	449	43.43	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
14	20230926	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	644	148	1	29.84	1709555348	2682043	1662.68	595	644	580	644	348	496	637.41	1.90	24465	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	433	-4.63	0.43	12	3.99	-139.00	1509.00	794	20221116	-18.89	449	20230726	43.43	756	-14.81	20230209	449	43.43	20230726	802	-19.70	20220926	449	43.43	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
15	20230926	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	644	148	1	29.84	1683318144	2641302	1637.43	595	644	580	644	348	496	637.31	1.90	24465	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	433	-4.63	0.43	12	3.93	-139.00	1509.00	794	20221116	-18.89	449	20230726	43.43	756	-14.81	20230209	449	43.43	20230726	802	-19.70	20220926	449	43.43	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
16	20230926	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	644	148	1	29.84	1641820716	2576865	1597.48	595	644	580	644	348	496	637.14	1.90	24465	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	433	-4.63	0.43	12	3.83	-139.00	1509.00	794	20221116	-18.89	449	20230726	43.43	756	-14.81	20230209	449	43.43	20230726	802	-19.70	20220926	449	43.43	20230726	0.62	N	008600	1000	728 억	1275874	N	N	5	N	N
17	20230926	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	496	0	3	0.00	0	0	0.00	0	0	0	644	348	496	0.00	1.90	0	516	505	494	483	472	511	489	729	148	1000	330	1	1	67236039	333	-3.57	0.33	12	0.00	-139.00	1509.00	794	20221116	-37.53	449	20230726	10.47	756	-34.39	20230209	449	10.47	20230726	802	-38.15	20220926	449	10.47	20230726	0.62	N	008600	1000	728 억	1275874	Y	N	5	N	N
18	20230925	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-4	5	-0.80	46898385	95149	168.53	492	505	483	650	350	500	492.78	1.91	-5350	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	333	-3.57	0.33	12	0.14	-139.00	1509.00	802	20220926	-38.15	449	20230726	10.47	756	-34.39	20230209	449	10.47	20230726	802	-38.15	20220926	449	10.47	20230726	0.62	N	008600	1000	728 억	1281224	N	N	5	N	N
19	20230925	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	490	-10	5	-2.00	39076138	79331	140.51	492	505	483	650	350	500	492.57	1.91	-4177	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	329	-3.53	0.32	12	0.12	-139.00	1509.00	802	20220926	-38.90	449	20230726	9.13	756	-35.19	20230209	449	9.13	20230726	802	-38.90	20220926	449	9.13	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
20	20230925	140229	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-7	5	-1.40	31770754	64437	114.13	492	505	483	650	350	500	493.05	1.91	-5097	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	331	-3.55	0.33	12	0.10	-139.00	1509.00	802	20220926	-38.53	449	20230726	9.80	756	-34.79	20230209	449	9.80	20230726	802	-38.53	20220926	449	9.80	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
21	20230925	130229	57	100.00	KOSPI	유통업	N	N	N	N	N	494	-6	5	-1.20	25242153	51222	90.72	492	505	483	650	350	500	492.80	1.91	-4949	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	332	-3.55	0.33	12	0.08	-139.00	1509.00	802	20220926	-38.40	449	20230726	10.02	756	-34.66	20230209	449	10.02	20230726	802	-38.40	20220926	449	10.02	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
22	20230925	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-4	5	-0.80	19753510	40136	71.09	492	505	483	650	350	500	492.16	1.91	-2810	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	333	-3.57	0.33	12	0.06	-139.00	1509.00	802	20220926	-38.15	449	20230726	10.47	756	-34.39	20230209	449	10.47	20230726	802	-38.15	20220926	449	10.47	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
23	20230925	110230	57	100.00	KOSPI	유통업	N	N	N	N	N	494	-6	5	-1.20	19067824	38751	68.64	492	505	483	650	350	500	492.06	1.91	-1430	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	332	-3.55	0.33	12	0.06	-139.00	1509.00	802	20220926	-38.40	449	20230726	10.02	756	-34.66	20230209	449	10.02	20230726	802	-38.40	20220926	449	10.02	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
24	20230925	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	503	3	2	0.60	13039650	26481	46.90	492	505	483	650	350	500	492.42	1.91	228	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	338	-3.62	0.33	12	0.04	-139.00	1509.00	802	20220926	-37.28	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	802	-37.28	20220926	449	12.03	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
25	20230925	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	500	0	3	0.00	397624	808	1.43	492	500	492	650	350	500	492.11	1.91	0	514	507	499	492	484	510	495	729	150	1000	340	1	1	67236039	336	-3.60	0.33	12	0.00	-139.00	1509.00	802	20220926	-37.66	449	20230726	11.36	756	-33.86	20230209	449	11.36	20230726	802	-37.66	20220926	449	11.36	20230726	0.62	N	008600	1000	728 억	1281224	N	N	8	N	N
26	20230922	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	500	3	2	0.60	28039294	56450	46.21	497	506	491	646	348	497	496.71	1.92	-10756	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	336	-3.60	0.33	12	0.08	-139.00	1509.00	833	20220923	-39.98	449	20230726	11.36	756	-33.86	20230209	449	11.36	20230726	841	-40.55	20220922	449	11.36	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
27	20230922	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	497	0	3	0.00	26864252	54092	44.28	497	506	491	646	348	497	496.64	1.92	-10723	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	334	-3.58	0.33	12	0.08	-139.00	1509.00	833	20220923	-40.34	449	20230726	10.69	756	-34.26	20230209	449	10.69	20230726	841	-40.90	20220922	449	10.69	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
28	20230922	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	497	0	3	0.00	25196425	50734	41.53	497	506	491	646	348	497	496.64	1.92	-9727	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	334	-3.58	0.33	12	0.08	-139.00	1509.00	833	20220923	-40.34	449	20230726	10.69	756	-34.26	20230209	449	10.69	20230726	841	-40.90	20220922	449	10.69	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
29	20230922	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	499	2	2	0.40	23236076	46785	38.30	497	506	491	646	348	497	496.66	1.92	-9521	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	336	-3.59	0.33	12	0.07	-139.00	1509.00	833	20220923	-40.10	449	20230726	11.14	756	-33.99	20230209	449	11.14	20230726	841	-40.67	20220922	449	11.14	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
30	20230922	120224	57	100.00	KOSPI	유통업	N	N	N	N	N	497	0	3	0.00	21238873	42762	35.01	497	506	491	646	348	497	496.68	1.92	-6797	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	334	-3.58	0.33	12	0.06	-139.00	1509.00	833	20220923	-40.34	449	20230726	10.69	756	-34.26	20230209	449	10.69	20230726	841	-40.90	20220922	449	10.69	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
31	20230922	110225	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-1	5	-0.20	20084041	40444	33.11	497	506	491	646	348	497	496.59	1.92	-6092	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	333	-3.57	0.33	12	0.06	-139.00	1509.00	833	20220923	-40.46	449	20230726	10.47	756	-34.39	20230209	449	10.47	20230726	841	-41.02	20220922	449	10.47	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
32	20230922	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	494	-3	5	-0.60	15057249	30300	24.81	497	506	491	646	348	497	496.94	1.92	-4464	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	332	-3.55	0.33	12	0.05	-139.00	1509.00	833	20220923	-40.70	449	20230726	10.02	756	-34.66	20230209	449	10.02	20230726	841	-41.26	20220922	449	10.02	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
33	20230922	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	500	3	2	0.60	437975	879	0.72	497	500	497	646	348	497	498.27	1.92	-30	529	512	501	484	473	507	479	729	149	1000	330	1	1	67236039	336	-3.60	0.33	12	0.00	-139.00	1509.00	833	20220923	-39.98	449	20230726	11.36	756	-33.86	20230209	449	11.36	20230726	841	-40.55	20220922	449	11.36	20230726	0.62	N	008600	1000	728 억	1291843	N	N	8	N	N
34	20230921	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	497	-10	5	-1.97	59967548	119960	217.38	506	518	490	659	355	507	499.90	1.95	-17756	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	334	-3.58	0.33	12	0.18	-139.00	1509.00	841	20220922	-40.90	449	20230726	10.69	756	-34.26	20230209	449	10.69	20230726	858	-42.07	20220921	449	10.69	20230726	0.62	N	008600	1000	728 억	1309430	N	N	8	N	N
35	20230921	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	493	-14	5	-2.76	51665919	103143	186.91	506	518	493	659	355	507	500.92	1.95	-15515	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	331	-3.55	0.33	12	0.15	-139.00	1509.00	841	20220922	-41.38	449	20230726	9.80	756	-34.79	20230209	449	9.80	20230726	858	-42.54	20220921	449	9.80	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
36	20230921	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	496	-11	5	-2.17	43204177	86051	155.93	506	518	495	659	355	507	502.08	1.95	-9462	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	333	-3.57	0.33	12	0.13	-139.00	1509.00	841	20220922	-41.02	449	20230726	10.47	756	-34.39	20230209	449	10.47	20230726	858	-42.19	20220921	449	10.47	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
37	20230921	130218	57	100.00	KOSPI	유통업	N	N	N	N	N	498	-9	5	-1.78	35419306	70404	127.58	506	518	498	659	355	507	503.09	1.95	-6947	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	335	-3.58	0.33	12	0.10	-139.00	1509.00	841	20220922	-40.78	449	20230726	10.91	756	-34.13	20230209	449	10.91	20230726	858	-41.96	20220921	449	10.91	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
38	20230921	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	502	-5	5	-0.99	26892601	53332	96.64	506	518	501	659	355	507	504.25	1.95	-2355	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	338	-3.61	0.33	12	0.08	-139.00	1509.00	841	20220922	-40.31	449	20230726	11.80	756	-33.60	20230209	449	11.80	20230726	858	-41.49	20220921	449	11.80	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
39	20230921	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	505	-2	5	-0.39	18163109	36008	65.25	506	518	501	659	355	507	504.42	1.95	2263	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	340	-3.63	0.33	12	0.05	-139.00	1509.00	841	20220922	-39.95	449	20230726	12.47	756	-33.20	20230209	449	12.47	20230726	858	-41.14	20220921	449	12.47	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
40	20230921	100220	57	100.00	KOSPI	유통업	N	N	N	N	N	507	0	3	0.00	5444734	10732	19.45	506	518	504	659	355	507	507.34	1.95	-351	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	341	-3.65	0.34	12	0.02	-139.00	1509.00	841	20220922	-39.71	449	20230726	12.92	756	-32.94	20230209	449	12.92	20230726	858	-40.91	20220921	449	12.92	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
41	20230921	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	506	-1	5	-0.20	340538	673	1.22	506	506	506	659	355	507	506.00	1.95	0	530	518	511	499	492	515	496	729	152	1000	340	1	1	67236039	340	-3.64	0.34	12	0.00	-139.00	1509.00	841	20220922	-39.83	449	20230726	12.69	756	-33.07	20230209	449	12.69	20230726	858	-41.03	20220921	449	12.69	20230726	0.62	N	008600	1000	728 억	1309430	N	N	12	N	N
42	20230920	160225	57	100.00	KOSPI	유통업	N	N	N	N	N	507	-8	5	-1.55	28240043	55183	81.36	514	523	504	669	361	515	511.77	1.95	1187	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	341	-3.65	0.34	12	0.08	-139.00	1509.00	858	20220921	-40.91	449	20230726	12.92	756	-32.94	20230209	449	12.92	20230726	866	-41.45	20220920	449	12.92	20230726	0.62	N	008600	1000	728 억	1307778	N	N	12	N	N
43	20230920	150220	57	100.00	KOSPI	유통업	N	N	N	N	N	506	-9	5	-1.75	27453506	53628	79.07	514	523	504	669	361	515	511.92	1.95	1517	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	340	-3.64	0.34	12	0.08	-139.00	1509.00	858	20220921	-41.03	449	20230726	12.69	756	-33.07	20230209	449	12.69	20230726	866	-41.57	20220920	449	12.69	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
44	20230920	140221	57	100.00	KOSPI	유통업	N	N	N	N	N	513	-2	5	-0.39	11386792	21980	32.41	514	523	513	669	361	515	518.05	1.95	662	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	345	-3.69	0.34	12	0.03	-139.00	1509.00	858	20220921	-40.21	449	20230726	14.25	756	-32.14	20230209	449	14.25	20230726	866	-40.76	20220920	449	14.25	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
45	20230920	130221	57	100.00	KOSPI	유통업	N	N	N	N	N	515	0	3	0.00	10762543	20766	30.62	514	523	513	669	361	515	518.28	1.95	810	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	346	-3.71	0.34	12	0.03	-139.00	1509.00	858	20220921	-39.98	449	20230726	14.70	756	-31.88	20230209	449	14.70	20230726	866	-40.53	20220920	449	14.70	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
46	20230920	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	516	1	2	0.19	9467597	18251	26.91	514	523	513	669	361	515	518.74	1.95	862	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	347	-3.71	0.34	12	0.03	-139.00	1509.00	858	20220921	-39.86	449	20230726	14.92	756	-31.75	20230209	449	14.92	20230726	866	-40.42	20220920	449	14.92	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
47	20230920	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	516	1	2	0.19	9324133	17973	26.50	514	523	513	669	361	515	518.79	1.95	877	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	347	-3.71	0.34	12	0.03	-139.00	1509.00	858	20220921	-39.86	449	20230726	14.92	756	-31.75	20230209	449	14.92	20230726	866	-40.42	20220920	449	14.92	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
48	20230920	100218	57	100.00	KOSPI	유통업	N	N	N	N	N	520	5	2	0.97	5540117	10658	15.71	514	523	513	669	361	515	519.81	1.95	1017	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	350	-3.74	0.34	12	0.02	-139.00	1509.00	858	20220921	-39.39	449	20230726	15.81	756	-31.22	20230209	449	15.81	20230726	866	-39.95	20220920	449	15.81	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
49	20230920	090218	57	100.00	KOSPI	유통업	N	N	N	N	N	514	-1	5	-0.19	689274	1341	1.98	514	514	514	669	361	515	514.00	1.95	0	532	523	519	510	506	521	508	729	154	1000	350	1	1	67236039	346	-3.70	0.34	12	0.00	-139.00	1509.00	858	20220921	-40.09	449	20230726	14.48	756	-32.01	20230209	449	14.48	20230726	866	-40.65	20220920	449	14.48	20230726	0.62	N	008600	1000	728 억	1307778	N	N	7	N	N
50	20230919	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	515	-10	5	-1.90	35209067	67723	52.37	519	528	515	682	368	525	519.90	1.94	5043	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	346	-3.71	0.34	12	0.10	-139.00	1509.00	866	20220920	-40.53	449	20230726	14.70	756	-31.88	20230209	449	14.70	20230726	874	-41.08	20220919	449	14.70	20230726	0.63	N	008600	1000	728 억	1302735	N	N	7	N	N
51	20230919	150219	57	100.00	KOSPI	유통업	N	N	N	N	N	526	1	2	0.19	27713202	53240	41.17	519	528	516	682	368	525	520.53	1.94	7089	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	354	-3.78	0.35	12	0.08	-139.00	1509.00	866	20220920	-39.26	449	20230726	17.15	756	-30.42	20230209	449	17.15	20230726	874	-39.82	20220919	449	17.15	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
52	20230919	140216	57	100.00	KOSPI	유통업	N	N	N	N	N	525	0	3	0.00	24983478	47999	37.12	519	528	516	682	368	525	520.50	1.94	6273	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	353	-3.78	0.35	12	0.07	-139.00	1509.00	866	20220920	-39.38	449	20230726	16.93	756	-30.56	20230209	449	16.93	20230726	874	-39.93	20220919	449	16.93	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
53	20230919	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	522	-3	5	-0.57	20572903	39547	30.58	519	528	516	682	368	525	520.21	1.94	3798	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	351	-3.76	0.35	12	0.06	-139.00	1509.00	866	20220920	-39.72	449	20230726	16.26	756	-30.95	20230209	449	16.26	20230726	874	-40.27	20220919	449	16.26	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
54	20230919	120221	57	100.00	KOSPI	유통업	N	N	N	N	N	520	-5	5	-0.95	17562272	33743	26.10	519	528	516	682	368	525	520.47	1.94	3815	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	350	-3.74	0.34	12	0.05	-139.00	1509.00	866	20220920	-39.95	449	20230726	15.81	756	-31.22	20230209	449	15.81	20230726	874	-40.50	20220919	449	15.81	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
55	20230919	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	520	-5	5	-0.95	16444067	31593	24.43	519	528	516	682	368	525	520.50	1.94	3962	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	350	-3.74	0.34	12	0.05	-139.00	1509.00	866	20220920	-39.95	449	20230726	15.81	756	-31.22	20230209	449	15.81	20230726	874	-40.50	20220919	449	15.81	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
56	20230919	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	525	0	3	0.00	11878528	22818	17.65	519	528	516	682	368	525	520.58	1.94	3730	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	353	-3.78	0.35	12	0.03	-139.00	1509.00	866	20220920	-39.38	449	20230726	16.93	756	-30.56	20230209	449	16.93	20230726	874	-39.93	20220919	449	16.93	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
57	20230919	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	522	-3	5	-0.57	3867538	7449	5.76	519	522	519	682	368	525	519.20	1.94	2502	536	530	522	516	508	526	512	729	157	1000	350	1	1	67236039	351	-3.76	0.35	12	0.01	-139.00	1509.00	866	20220920	-39.72	449	20230726	16.26	756	-30.95	20230209	449	16.26	20230726	874	-40.27	20220919	449	16.26	20230726	0.63	N	008600	1000	728 억	1302735	N	N	12	N	N
58	20230918	160222	57	100.00	KOSPI	유통업	N	N	N	N	N	525	4	2	0.77	67011736	128389	72.39	527	528	514	677	365	521	521.94	2.00	-40398	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	353	-3.78	0.35	12	0.19	-139.00	1509.00	874	20220919	-39.93	449	20230726	16.93	756	-30.56	20230209	449	16.93	20230726	874	-39.93	20220919	449	16.93	20230726	0.66	N	008600	1000	728 억	1343133	N	N	12	N	N
59	20230918	150216	57	100.00	KOSPI	유통업	N	N	N	N	N	521	0	3	0.00	55204772	105706	59.60	527	528	514	677	365	521	522.25	2.00	-36349	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	350	-3.75	0.35	12	0.16	-139.00	1509.00	874	20220919	-40.39	449	20230726	16.04	756	-31.08	20230209	449	16.04	20230726	874	-40.39	20220919	449	16.04	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
60	20230918	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	523	2	2	0.38	44149717	84563	47.68	527	528	514	677	365	521	522.09	2.00	-39772	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	352	-3.76	0.35	12	0.13	-139.00	1509.00	874	20220919	-40.16	449	20230726	16.48	756	-30.82	20230209	449	16.48	20230726	874	-40.16	20220919	449	16.48	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
61	20230918	130222	57	100.00	KOSPI	유통업	N	N	N	N	N	523	2	2	0.38	38389280	73541	41.46	527	528	514	677	365	521	522.01	2.00	-37739	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	352	-3.76	0.35	12	0.11	-139.00	1509.00	874	20220919	-40.16	449	20230726	16.48	756	-30.82	20230209	449	16.48	20230726	874	-40.16	20220919	449	16.48	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
62	20230918	120219	57	100.00	KOSPI	유통업	N	N	N	N	N	524	3	2	0.58	36847843	70565	39.79	527	528	514	677	365	521	522.18	2.00	-37635	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	352	-3.77	0.35	12	0.10	-139.00	1509.00	874	20220919	-40.05	449	20230726	16.70	756	-30.69	20230209	449	16.70	20230726	874	-40.05	20220919	449	16.70	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
63	20230918	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	518	-3	5	-0.58	32075510	61397	34.62	527	528	514	677	365	521	522.43	2.00	-33484	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	348	-3.73	0.34	12	0.09	-139.00	1509.00	874	20220919	-40.73	449	20230726	15.37	756	-31.48	20230209	449	15.37	20230726	874	-40.73	20220919	449	15.37	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
64	20230918	100218	57	100.00	KOSPI	유통업	N	N	N	N	N	527	6	2	1.15	12815668	24455	13.79	527	528	514	677	365	521	524.05	2.00	-7446	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	354	-3.79	0.35	12	0.04	-139.00	1509.00	874	20220919	-39.70	449	20230726	17.37	756	-30.29	20230209	449	17.37	20230726	874	-39.70	20220919	449	17.37	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
65	20230918	090217	57	100.00	KOSPI	유통업	N	N	N	N	N	527	6	2	1.15	3187823	6049	3.41	527	527	527	677	365	521	527.00	2.00	-2911	553	537	529	513	505	533	509	729	156	1000	350	1	1	67236039	354	-3.79	0.35	12	0.01	-139.00	1509.00	874	20220919	-39.70	449	20230726	17.37	756	-30.29	20230209	449	17.37	20230726	874	-39.70	20220919	449	17.37	20230726	0.66	N	008600	1000	728 억	1343133	N	N	20	N	N
66	20230915	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	521	-18	5	-3.34	94131610	177247	326.95	545	545	521	700	378	539	531.08	2.01	-9553	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	350	-3.75	0.35	12	0.26	-139.00	1509.00	890	20220916	-41.46	449	20230726	16.04	756	-31.08	20230209	449	16.04	20230726	899	-42.05	20220915	449	16.04	20230726	0.64	N	008600	1000	728 억	1352732	N	N	20	N	N
67	20230915	150220	57	100.00	KOSPI	유통업	N	N	N	N	N	526	-13	5	-2.41	80248645	150694	277.97	545	545	525	700	378	539	532.53	2.01	-8746	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	354	-3.78	0.35	12	0.22	-139.00	1509.00	890	20220916	-40.90	449	20230726	17.15	756	-30.42	20230209	449	17.15	20230726	899	-41.49	20220915	449	17.15	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
68	20230915	140218	57	100.00	KOSPI	유통업	N	N	N	N	N	531	-8	5	-1.48	65424273	122688	226.31	545	545	529	700	378	539	533.26	2.01	-8804	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	357	-3.82	0.35	12	0.18	-139.00	1509.00	890	20220916	-40.34	449	20230726	18.26	756	-29.76	20230209	449	18.26	20230726	899	-40.93	20220915	449	18.26	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
69	20230915	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-3	5	-0.56	58929451	110493	203.82	545	545	529	700	378	539	533.33	2.01	-7446	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	360	-3.86	0.36	12	0.16	-139.00	1509.00	890	20220916	-39.78	449	20230726	19.38	756	-29.10	20230209	449	19.38	20230726	899	-40.38	20220915	449	19.38	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
70	20230915	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-6	5	-1.11	53853582	100974	186.26	545	545	529	700	378	539	533.34	2.01	-8660	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	358	-3.83	0.35	12	0.15	-139.00	1509.00	890	20220916	-40.11	449	20230726	18.71	756	-29.50	20230209	449	18.71	20230726	899	-40.71	20220915	449	18.71	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
71	20230915	110220	57	100.00	KOSPI	유통업	N	N	N	N	N	540	1	2	0.19	47229711	88613	163.46	545	545	529	700	378	539	532.99	2.01	-6876	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	363	-3.88	0.36	12	0.13	-139.00	1509.00	890	20220916	-39.33	449	20230726	20.27	756	-28.57	20230209	449	20.27	20230726	899	-39.93	20220915	449	20.27	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
72	20230915	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-7	5	-1.30	27567432	51656	95.29	545	545	531	700	378	539	533.67	2.01	4866	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	358	-3.83	0.35	12	0.08	-139.00	1509.00	890	20220916	-40.22	449	20230726	18.49	756	-29.63	20230209	449	18.49	20230726	899	-40.82	20220915	449	18.49	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
73	20230915	090219	57	100.00	KOSPI	유통업	N	N	N	N	N	545	6	2	1.11	38150	70	0.13	545	545	545	700	378	539	545.00	2.01	0	560	549	538	527	516	555	533	729	161	1000	360	1	1	67236039	366	-3.92	0.36	12	0.00	-139.00	1509.00	890	20220916	-38.76	449	20230726	21.38	756	-27.91	20230209	449	21.38	20230726	899	-39.38	20220915	449	21.38	20230726	0.64	N	008600	1000	728 억	1352732	N	N	9	N	N
74	20230914	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	539	6	2	1.13	29195693	54185	38.87	527	549	527	692	374	533	538.81	2.01	-854	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	362	-3.88	0.36	12	0.08	-139.00	1509.00	899	20220915	-40.04	449	20230726	20.04	756	-28.70	20230209	449	20.04	20230726	899	-40.04	20220914	449	20.04	20230726	0.64	N	008600	1000	728 억	1353586	N	N	9	N	N
75	20230914	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	541	8	2	1.50	27555821	51146	36.69	527	549	527	692	374	533	538.77	2.01	-641	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	364	-3.89	0.36	12	0.08	-139.00	1509.00	899	20220915	-39.82	449	20230726	20.49	756	-28.44	20230209	449	20.49	20230726	899	-39.82	20220914	449	20.49	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
76	20230914	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	543	10	2	1.88	26909804	49952	35.83	527	549	527	692	374	533	538.71	2.01	-533	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	365	-3.91	0.36	12	0.07	-139.00	1509.00	899	20220915	-39.60	449	20230726	20.94	756	-28.17	20230209	449	20.94	20230726	899	-39.60	20220914	449	20.94	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
77	20230914	130213	57	100.00	KOSPI	유통업	N	N	N	N	N	543	10	2	1.88	17035167	31757	22.78	527	549	527	692	374	533	536.42	2.01	844	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	365	-3.91	0.36	12	0.05	-139.00	1509.00	899	20220915	-39.60	449	20230726	20.94	756	-28.17	20230209	449	20.94	20230726	899	-39.60	20220914	449	20.94	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
78	20230914	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	540	7	2	1.31	11459341	21466	15.40	527	549	527	692	374	533	533.84	2.01	1004	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	363	-3.88	0.36	12	0.03	-139.00	1509.00	899	20220915	-39.93	449	20230726	20.27	756	-28.57	20230209	449	20.27	20230726	899	-39.93	20220914	449	20.27	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
79	20230914	110216	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-1	5	-0.19	4274748	8048	5.77	527	533	527	692	374	533	531.16	2.01	500	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	358	-3.83	0.35	12	0.01	-139.00	1509.00	899	20220915	-40.82	449	20230726	18.49	756	-29.63	20230209	449	18.49	20230726	899	-40.82	20220914	449	18.49	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
80	20230914	100212	57	100.00	KOSPI	유통업	N	N	N	N	N	532	-1	5	-0.19	3811925	7179	5.15	527	533	527	692	374	533	530.98	2.01	548	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	358	-3.83	0.35	12	0.01	-139.00	1509.00	899	20220915	-40.82	449	20230726	18.49	756	-29.63	20230209	449	18.49	20230726	899	-40.82	20220914	449	18.49	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
81	20230914	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	527	-6	5	-1.13	628184	1192	0.86	527	527	527	692	374	533	527.00	2.01	0	548	540	532	524	516	536	520	729	159	1000	360	1	1	67236039	354	-3.79	0.35	12	0.00	-139.00	1509.00	899	20220915	-41.38	449	20230726	17.37	756	-30.29	20230209	449	17.37	20230726	899	-41.38	20220914	449	17.37	20230726	0.64	N	008600	1000	728 억	1353586	N	N	6	N	N
82	20230913	160218	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-10	5	-1.84	73753052	139409	136.01	539	540	524	705	381	543	529.04	2.03	-9003	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	358	-3.83	0.35	12	0.21	-139.00	1509.00	899	20220914	-40.71	449	20230726	18.71	756	-29.50	20230209	449	18.71	20230726	911	-41.49	20220913	449	18.71	20230726	0.62	N	008600	1000	728 억	1362589	N	N	6	N	N
83	20230913	150214	57	100.00	KOSPI	유통업	N	N	N	N	N	526	-17	5	-3.13	70716686	133699	130.44	539	540	524	705	381	543	528.92	2.03	-8658	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	354	-3.78	0.35	12	0.20	-139.00	1509.00	899	20220914	-41.49	449	20230726	17.15	756	-30.42	20230209	449	17.15	20230726	911	-42.26	20220913	449	17.15	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
84	20230913	140217	57	100.00	KOSPI	유통업	N	N	N	N	N	527	-16	5	-2.95	37125182	69831	68.13	539	540	526	705	381	543	531.64	2.03	2380	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	354	-3.79	0.35	12	0.10	-139.00	1509.00	899	20220914	-41.38	449	20230726	17.37	756	-30.29	20230209	449	17.37	20230726	911	-42.15	20220913	449	17.37	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
85	20230913	130212	57	100.00	KOSPI	유통업	N	N	N	N	N	527	-16	5	-2.95	35019139	65838	64.23	539	540	526	705	381	543	531.90	2.03	2782	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	354	-3.79	0.35	12	0.10	-139.00	1509.00	899	20220914	-41.38	449	20230726	17.37	756	-30.29	20230209	449	17.37	20230726	911	-42.15	20220913	449	17.37	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
86	20230913	120218	57	100.00	KOSPI	유통업	N	N	N	N	N	533	-10	5	-1.84	26868801	50405	49.17	539	540	528	705	381	543	533.06	2.03	2342	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	358	-3.83	0.35	12	0.07	-139.00	1509.00	899	20220914	-40.71	449	20230726	18.71	756	-29.50	20230209	449	18.71	20230726	911	-41.49	20220913	449	18.71	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
87	20230913	110216	57	100.00	KOSPI	유통업	N	N	N	N	N	529	-14	5	-2.58	22590499	42309	41.28	539	540	528	705	381	543	533.94	2.03	1191	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	356	-3.81	0.35	12	0.06	-139.00	1509.00	899	20220914	-41.16	449	20230726	17.82	756	-30.03	20230209	449	17.82	20230726	911	-41.93	20220913	449	17.82	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
88	20230913	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	536	-7	5	-1.29	7526365	14006	13.66	539	540	534	705	381	543	537.37	2.03	-720	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	360	-3.86	0.36	12	0.02	-139.00	1509.00	899	20220914	-40.38	449	20230726	19.38	756	-29.10	20230209	449	19.38	20230726	911	-41.16	20220913	449	19.38	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
89	20230913	090214	57	100.00	KOSPI	유통업	N	N	N	N	N	539	-4	5	-0.74	2357586	4374	4.27	539	539	539	705	381	543	539.00	2.03	-474	561	551	545	535	529	549	533	729	162	1000	360	1	1	67236039	362	-3.88	0.36	12	0.01	-139.00	1509.00	899	20220914	-40.04	449	20230726	20.04	756	-28.70	20230209	449	20.04	20230726	911	-40.83	20220913	449	20.04	20230726	0.62	N	008600	1000	728 억	1362589	N	N	8	N	N
90	20230912	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-5	5	-0.91	55615974	102181	43.58	555	555	539	712	384	548	544.29	2.02	5407	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	365	-3.91	0.36	12	0.15	-139.00	1509.00	911	20220913	-40.40	449	20230726	20.94	756	-28.17	20230209	449	20.94	20230726	911	-40.40	20220913	449	20.94	20230726	0.62	N	008600	1000	728 억	1357174	N	N	8	N	N
91	20230912	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-7	5	-1.28	54088469	99358	42.37	555	555	539	712	384	548	544.38	2.02	5458	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	364	-3.89	0.36	12	0.15	-139.00	1509.00	911	20220913	-40.61	449	20230726	20.49	756	-28.44	20230209	449	20.49	20230726	911	-40.61	20220913	449	20.49	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
92	20230912	140213	57	100.00	KOSPI	유통업	N	N	N	N	N	543	-5	5	-0.91	44359735	81412	34.72	555	555	539	712	384	548	544.88	2.02	9995	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	365	-3.91	0.36	12	0.12	-139.00	1509.00	911	20220913	-40.40	449	20230726	20.94	756	-28.17	20230209	449	20.94	20230726	911	-40.40	20220913	449	20.94	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
93	20230912	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	540	-8	5	-1.46	41318500	75814	32.33	555	555	539	712	384	548	545.00	2.02	12165	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	363	-3.88	0.36	12	0.11	-139.00	1509.00	911	20220913	-40.72	449	20230726	20.27	756	-28.57	20230209	449	20.27	20230726	911	-40.72	20220913	449	20.27	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
94	20230912	120210	57	100.00	KOSPI	유통업	N	N	N	N	N	546	-2	5	-0.36	26240621	47930	20.44	555	555	542	712	384	548	547.48	2.02	8741	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	367	-3.93	0.36	12	0.07	-139.00	1509.00	911	20220913	-40.07	449	20230726	21.60	756	-27.78	20230209	449	21.60	20230726	911	-40.07	20220913	449	21.60	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
95	20230912	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	544	-4	5	-0.73	22186778	40485	17.26	555	555	542	712	384	548	548.02	2.02	8409	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	366	-3.91	0.36	12	0.06	-139.00	1509.00	911	20220913	-40.29	449	20230726	21.16	756	-28.04	20230209	449	21.16	20230726	911	-40.29	20220913	449	21.16	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
96	20230912	100213	57	100.00	KOSPI	유통업	N	N	N	N	N	546	-2	5	-0.36	16482005	30013	12.80	555	555	545	712	384	548	549.16	2.02	7830	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	367	-3.93	0.36	12	0.04	-139.00	1509.00	911	20220913	-40.07	449	20230726	21.60	756	-27.78	20230209	449	21.60	20230726	911	-40.07	20220913	449	21.60	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
97	20230912	090215	57	100.00	KOSPI	유통업	N	N	N	N	N	554	6	2	1.09	2208291	3981	1.70	555	555	554	712	384	548	554.71	2.02	-268	589	568	554	533	519	561	526	729	164	1000	370	1	1	67236039	372	-3.99	0.37	12	0.01	-139.00	1509.00	911	20220913	-39.19	449	20230726	23.39	756	-26.72	20230209	449	23.39	20230726	911	-39.19	20220913	449	23.39	20230726	0.62	N	008600	1000	728 억	1357174	N	N	10	N	N
98	20230911	160210	57	100.00	KOSPI	유통업	N	N	N	N	N	548	-12	5	-2.14	129405594	234288	74.36	575	575	540	728	392	560	552.34	2.07	-34546	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	368	-3.94	0.36	12	0.35	-139.00	1509.00	911	20220913	-39.85	449	20230726	22.05	756	-27.51	20230209	449	22.05	20230726	911	-39.85	20220913	449	22.05	20230726	0.64	N	008600	1000	728 억	1391720	N	N	10	N	N
99	20230911	150213	57	100.00	KOSPI	유통업	N	N	N	N	N	549	-11	5	-1.96	126804350	229549	72.86	575	575	540	728	392	560	552.41	2.07	-34146	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	369	-3.95	0.36	12	0.34	-139.00	1509.00	911	20220913	-39.74	449	20230726	22.27	756	-27.38	20230209	449	22.27	20230726	911	-39.74	20220913	449	22.27	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
100	20230911	140214	57	100.00	KOSPI	유통업	N	N	N	N	N	548	-12	5	-2.14	117636500	212832	67.55	575	575	540	728	392	560	552.72	2.07	-31540	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	368	-3.94	0.36	12	0.32	-139.00	1509.00	911	20220913	-39.85	449	20230726	22.05	756	-27.51	20230209	449	22.05	20230726	911	-39.85	20220913	449	22.05	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
101	20230911	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	546	-14	5	-2.50	108075868	195305	61.99	575	575	540	728	392	560	553.37	2.07	-31009	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	367	-3.93	0.36	12	0.29	-139.00	1509.00	911	20220913	-40.07	449	20230726	21.60	756	-27.78	20230209	449	21.60	20230726	911	-40.07	20220913	449	21.60	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
102	20230911	120216	57	100.00	KOSPI	유통업	N	N	N	N	N	550	-10	5	-1.79	102091018	184383	58.52	575	575	540	728	392	560	553.69	2.07	-30840	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	370	-3.96	0.36	12	0.27	-139.00	1509.00	911	20220913	-39.63	449	20230726	22.49	756	-27.25	20230209	449	22.49	20230726	911	-39.63	20220913	449	22.49	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
103	20230911	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	545	-15	5	-2.68	93764647	169298	53.73	575	575	540	728	392	560	553.84	2.07	-31252	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	366	-3.92	0.36	12	0.25	-139.00	1509.00	911	20220913	-40.18	449	20230726	21.38	756	-27.91	20230209	449	21.38	20230726	911	-40.18	20220913	449	21.38	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
104	20230911	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	547	-13	5	-2.32	78706616	141977	45.06	575	575	540	728	392	560	554.36	2.07	-19964	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	368	-3.94	0.36	12	0.21	-139.00	1509.00	911	20220913	-39.96	449	20230726	21.83	756	-27.65	20230209	449	21.83	20230726	911	-39.96	20220913	449	21.83	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
105	20230911	090209	57	100.00	KOSPI	유통업	N	N	N	N	N	571	11	2	1.96	3376971	5873	1.86	575	575	571	728	392	560	575.00	2.07	-1	579	569	559	549	539	574	554	729	168	1000	380	1	1	67236039	384	-4.11	0.38	12	0.01	-139.00	1509.00	911	20220913	-37.32	449	20230726	27.17	756	-24.47	20230209	449	27.17	20230726	911	-37.32	20220913	449	27.17	20230726	0.64	N	008600	1000	728 억	1391720	N	N	11	N	N
106	20230908	160212	57	100.00	KOSPI	유통업	N	N	N	N	N	560	8	2	1.45	175744888	315057	7.17	554	569	549	717	387	552	557.82	2.07	43	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	377	-4.03	0.37	12	0.47	-139.00	1509.00	911	20220913	-38.53	449	20230726	24.72	756	-25.93	20230209	449	24.72	20230726	911	-38.53	20220913	449	24.72	20230726	0.65	N	008600	1000	728 억	1391677	N	N	11	N	N
107	20230908	150212	57	100.00	KOSPI	유통업	N	N	N	N	N	558	6	2	1.09	165399736	296474	6.75	554	569	549	717	387	552	557.89	2.07	-1750	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	375	-4.01	0.37	12	0.44	-139.00	1509.00	911	20220913	-38.75	449	20230726	24.28	756	-26.19	20230209	449	24.28	20230726	911	-38.75	20220913	449	24.28	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
108	20230908	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	557	5	2	0.91	157204909	281735	6.41	554	569	549	717	387	552	557.99	2.07	-3762	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	375	-4.01	0.37	12	0.42	-139.00	1509.00	911	20220913	-38.86	449	20230726	24.05	756	-26.32	20230209	449	24.05	20230726	911	-38.86	20220913	449	24.05	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
109	20230908	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	560	8	2	1.45	152031068	272455	6.20	554	569	549	717	387	552	558.00	2.07	-1801	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	377	-4.03	0.37	12	0.41	-139.00	1509.00	911	20220913	-38.53	449	20230726	24.72	756	-25.93	20230209	449	24.72	20230726	911	-38.53	20220913	449	24.72	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
110	20230908	120217	57	100.00	KOSPI	유통업	N	N	N	N	N	563	11	2	1.99	134310587	240724	5.48	554	569	549	717	387	552	557.94	2.07	-2019	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	379	-4.05	0.37	12	0.36	-139.00	1509.00	911	20220913	-38.20	449	20230726	25.39	756	-25.53	20230209	449	25.39	20230726	911	-38.20	20220913	449	25.39	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
111	20230908	110213	57	100.00	KOSPI	유통업	N	N	N	N	N	560	8	2	1.45	127470239	228514	5.20	554	569	549	717	387	552	557.82	2.07	-2021	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	377	-4.03	0.37	12	0.34	-139.00	1509.00	911	20220913	-38.53	449	20230726	24.72	756	-25.93	20230209	449	24.72	20230726	911	-38.53	20220913	449	24.72	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
112	20230908	100212	57	100.00	KOSPI	유통업	N	N	N	N	N	568	16	2	2.90	88054823	158429	3.60	554	568	549	717	387	552	555.80	2.07	-1666	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	382	-4.09	0.38	12	0.24	-139.00	1509.00	911	20220913	-37.65	449	20230726	26.50	756	-24.87	20230209	449	26.50	20230726	911	-37.65	20220913	449	26.50	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
113	20230908	090217	57	100.00	KOSPI	유통업	N	N	N	N	N	555	3	2	0.54	10876633	19558	0.45	554	562	553	717	387	552	556.12	2.07	-145	660	605	572	517	484	633	545	729	165	1000	370	1	1	67236039	373	-3.99	0.37	12	0.03	-139.00	1509.00	911	20220913	-39.08	449	20230726	23.61	756	-26.59	20230209	449	23.61	20230726	911	-39.08	20220913	449	23.61	20230726	0.65	N	008600	1000	728 억	1391677	N	N	16	N	N
114	20230907	160213	57	100.00	KOSPI	유통업	N	N	N	N	N	552	11	2	2.03	2556740282	4392274	383.13	541	627	539	703	379	541	582.10	2.01	38738	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	371	-3.97	0.37	12	6.53	-139.00	1509.00	911	20220913	-39.41	449	20230726	22.94	756	-26.98	20230209	449	22.94	20230726	911	-39.41	20220913	449	22.94	20230726	0.64	N	008600	1000	728 억	1352939	N	N	16	N	N
115	20230907	150211	57	100.00	KOSPI	유통업	N	N	N	N	N	552	11	2	2.03	2521142010	4327844	377.51	541	627	539	703	379	541	582.54	2.01	38513	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	371	-3.97	0.37	12	6.44	-139.00	1509.00	911	20220913	-39.41	449	20230726	22.94	756	-26.98	20230209	449	22.94	20230726	911	-39.41	20220913	449	22.94	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
116	20230907	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	557	16	2	2.96	2449245309	4197737	366.16	541	627	539	703	379	541	583.47	2.01	50306	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	375	-4.01	0.37	12	6.24	-139.00	1509.00	911	20220913	-38.86	449	20230726	24.05	756	-26.32	20230209	449	24.05	20230726	911	-38.86	20220913	449	24.05	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
117	20230907	130213	57	100.00	KOSPI	유통업	N	N	N	N	N	563	22	2	4.07	2382471509	4077313	355.66	541	627	539	703	379	541	584.32	2.01	39888	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	379	-4.05	0.37	12	6.06	-139.00	1509.00	911	20220913	-38.20	449	20230726	25.39	756	-25.53	20230209	449	25.39	20230726	911	-38.20	20220913	449	25.39	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
118	20230907	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	565	24	2	4.44	2316077107	3958823	345.32	541	627	539	703	379	541	585.04	2.01	33531	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	380	-4.06	0.37	12	5.89	-139.00	1509.00	911	20220913	-37.98	449	20230726	25.84	756	-25.26	20230209	449	25.84	20230726	911	-37.98	20220913	449	25.84	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
119	20230907	110212	57	100.00	KOSPI	유통업	N	N	N	N	N	558	17	2	3.14	2128356659	3628051	316.47	541	627	539	703	379	541	586.64	2.01	-9322	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	375	-4.01	0.37	12	5.40	-139.00	1509.00	911	20220913	-38.75	449	20230726	24.28	756	-26.19	20230209	449	24.28	20230726	911	-38.75	20220913	449	24.28	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
120	20230907	100212	57	100.00	KOSPI	유통업	N	N	N	N	N	577	36	2	6.65	341032397	599737	52.31	541	594	539	703	379	541	568.64	2.01	-44110	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	388	-4.15	0.38	12	0.89	-139.00	1509.00	911	20220913	-36.66	449	20230726	28.51	756	-23.68	20230209	449	28.51	20230726	911	-36.66	20220913	449	28.51	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
121	20230907	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	548	7	2	1.29	1659602	3051	0.27	541	550	539	703	379	541	543.95	2.01	-1568	605	572	551	518	497	562	508	729	162	1000	360	1	1	67236039	368	-3.94	0.36	12	0.00	-139.00	1509.00	911	20220913	-39.85	449	20230726	22.05	756	-27.51	20230209	449	22.05	20230726	911	-39.85	20220913	449	22.05	20230726	0.64	N	008600	1000	728 억	1352939	N	N	23	N	N
122	20230906	160211	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-9	5	-1.64	636207855	1142193	165.70	544	584	530	715	385	550	557.05	2.14	-88988	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	364	-3.89	0.36	12	1.70	-139.00	1509.00	916	20220905	-40.94	449	20230726	20.49	756	-28.44	20230209	449	20.49	20230726	911	-40.61	20220913	449	20.49	20230726	0.64	N	008600	1000	728 억	1441927	N	N	23	N	N
123	20230906	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-12	5	-2.18	625024833	1121483	162.69	544	584	530	715	385	550	557.32	2.14	-86599	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	362	-3.87	0.36	12	1.67	-139.00	1509.00	916	20220905	-41.27	449	20230726	19.82	756	-28.84	20230209	449	19.82	20230726	911	-40.94	20220913	449	19.82	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
124	20230906	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	535	-15	5	-2.73	611708955	1096622	159.08	544	584	530	715	385	550	557.81	2.14	-86965	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	360	-3.85	0.35	12	1.63	-139.00	1509.00	916	20220905	-41.59	449	20230726	19.15	756	-29.23	20230209	449	19.15	20230726	911	-41.27	20220913	449	19.15	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
125	20230906	130213	57	100.00	KOSPI	유통업	N	N	N	N	N	538	-12	5	-2.18	595874667	1066964	154.78	544	584	530	715	385	550	558.48	2.14	-88471	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	362	-3.87	0.36	12	1.59	-139.00	1509.00	916	20220905	-41.27	449	20230726	19.82	756	-28.84	20230209	449	19.82	20230726	911	-40.94	20220913	449	19.82	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
126	20230906	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	541	-9	5	-1.64	567034770	1013323	147.00	544	584	530	715	385	550	559.58	2.14	-73665	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	364	-3.89	0.36	12	1.51	-139.00	1509.00	916	20220905	-40.94	449	20230726	20.49	756	-28.44	20230209	449	20.49	20230726	911	-40.61	20220913	449	20.49	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
127	20230906	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	534	-16	5	-2.91	549942139	981619	142.40	544	584	530	715	385	550	560.24	2.14	-61081	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	359	-3.84	0.35	12	1.46	-139.00	1509.00	916	20220905	-41.70	449	20230726	18.93	756	-29.37	20230209	449	18.93	20230726	911	-41.38	20220913	449	18.93	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
128	20230906	100208	57	100.00	KOSPI	유통업	N	N	N	N	N	548	-2	5	-0.36	462217864	821025	119.10	544	584	541	715	385	550	562.98	2.14	-37512	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	368	-3.94	0.36	12	1.22	-139.00	1509.00	916	20220905	-40.17	449	20230726	22.05	756	-27.51	20230209	449	22.05	20230726	911	-39.85	20220913	449	22.05	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
129	20230906	090210	57	100.00	KOSPI	유통업	N	N	N	N	N	559	9	2	1.64	32140449	58629	8.51	544	562	544	715	385	550	548.20	2.14	-3011	582	565	533	516	484	574	525	729	165	1000	370	1	1	67236039	376	-4.02	0.37	12	0.09	-139.00	1509.00	916	20220905	-38.97	449	20230726	24.50	756	-26.06	20230209	449	24.50	20230726	911	-38.64	20220913	449	24.50	20230726	0.64	N	008600	1000	728 억	1441927	N	N	36	N	N
130	20230905	160209	57	100.00	KOSPI	유통업	N	N	N	N	N	550	41	2	8.06	333842431	629761	367.40	501	550	501	661	357	509	529.24	2.29	-97045	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	370	-3.96	0.36	12	0.94	-139.00	1509.00	916	20220905	-39.96	449	20230726	22.49	756	-27.25	20230209	449	22.49	20230726	916	-39.96	20220905	449	22.49	20230726	0.65	N	008600	1000	728 억	1539445	N	N	36	N	N
131	20230905	150218	57	100.00	KOSPI	유통업	N	N	N	N	N	514	5	2	0.98	63850592	125929	73.47	501	515	501	661	357	509	507.04	2.29	-33818	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	346	-3.70	0.34	12	0.19	-139.00	1509.00	916	20220905	-43.89	449	20230726	14.48	756	-32.01	20230209	449	14.48	20230726	916	-43.89	20220905	449	14.48	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
132	20230905	140212	57	100.00	KOSPI	유통업	N	N	N	N	N	508	-1	5	-0.20	40556647	80258	46.82	501	513	501	661	357	509	505.33	2.29	-25359	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	342	-3.65	0.34	12	0.12	-139.00	1509.00	916	20220905	-44.54	449	20230726	13.14	756	-32.80	20230209	449	13.14	20230726	916	-44.54	20220905	449	13.14	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
133	20230905	130203	57	100.00	KOSPI	유통업	N	N	N	N	N	507	-2	5	-0.39	32777722	64937	37.88	501	513	501	661	357	509	504.76	2.29	-23855	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	341	-3.65	0.34	12	0.10	-139.00	1509.00	916	20220905	-44.65	449	20230726	12.92	756	-32.94	20230209	449	12.92	20230726	916	-44.65	20220905	449	12.92	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
134	20230905	120211	57	100.00	KOSPI	유통업	N	N	N	N	N	509	0	3	0.00	30819846	61083	35.64	501	513	501	661	357	509	504.56	2.29	-23379	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	342	-3.66	0.34	12	0.09	-139.00	1509.00	916	20220905	-44.43	449	20230726	13.36	756	-32.67	20230209	449	13.36	20230726	916	-44.43	20220905	449	13.36	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
135	20230905	110211	57	100.00	KOSPI	유통업	N	N	N	N	N	506	-3	5	-0.59	21877035	43326	25.28	501	513	501	661	357	509	504.94	2.29	-19694	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	340	-3.64	0.34	12	0.06	-139.00	1509.00	916	20220905	-44.76	449	20230726	12.69	756	-33.07	20230209	449	12.69	20230726	916	-44.76	20220905	449	12.69	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
136	20230905	100210	57	100.00	KOSPI	유통업	N	N	N	N	N	507	-2	5	-0.39	5059870	10034	5.85	501	513	501	661	357	509	504.27	2.29	2864	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	341	-3.65	0.34	12	0.01	-139.00	1509.00	916	20220905	-44.65	449	20230726	12.92	756	-32.94	20230209	449	12.92	20230726	916	-44.65	20220905	449	12.92	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
137	20230905	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	503	-6	5	-1.18	2802945	5591	3.26	501	503	501	661	357	509	501.33	2.29	926	516	512	505	501	494	514	503	729	152	1000	340	1	1	67236039	338	-3.62	0.33	12	0.01	-139.00	1509.00	916	20220905	-45.09	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	916	-45.09	20220905	449	12.03	20230726	0.65	N	008600	1000	728 억	1539445	N	N	111	N	N
138	20230904	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	509	4	2	0.79	85852526	171409	133.05	503	509	498	656	354	505	500.86	2.30	-9630	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	342	-3.66	0.34	12	0.25	-139.00	1509.00	918	20220901	-44.55	449	20230726	13.36	756	-32.67	20230209	449	13.36	20230726	916	-44.43	20220905	449	13.36	20230726	0.65	N	008600	1000	728 억	1549029	N	N	111	N	N
139	20230904	150205	57	100.00	KOSPI	유통업	N	N	N	N	N	503	-2	5	-0.40	83825087	167412	129.95	503	507	498	656	354	505	500.71	2.30	-9545	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	338	-3.62	0.33	12	0.25	-139.00	1509.00	918	20220901	-45.21	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	916	-45.09	20220905	449	12.03	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
140	20230904	140207	57	100.00	KOSPI	유통업	N	N	N	N	N	500	-5	5	-0.99	62314499	124525	96.66	503	507	498	656	354	505	500.42	2.30	6560	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	336	-3.60	0.33	12	0.19	-139.00	1509.00	918	20220901	-45.53	449	20230726	11.36	756	-33.86	20230209	449	11.36	20230726	916	-45.41	20220905	449	11.36	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
141	20230904	130210	57	100.00	KOSPI	유통업	N	N	N	N	N	501	-4	5	-0.79	45443257	90807	70.49	503	507	498	656	354	505	500.44	2.30	11238	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	337	-3.60	0.33	12	0.14	-139.00	1509.00	918	20220901	-45.42	449	20230726	11.58	756	-33.73	20230209	449	11.58	20230726	916	-45.31	20220905	449	11.58	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
142	20230904	120205	57	100.00	KOSPI	유통업	N	N	N	N	N	499	-6	5	-1.19	42516593	84957	65.95	503	507	498	656	354	505	500.45	2.30	12673	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	336	-3.59	0.33	12	0.13	-139.00	1509.00	918	20220901	-45.64	449	20230726	11.14	756	-33.99	20230209	449	11.14	20230726	916	-45.52	20220905	449	11.14	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
143	20230904	110203	57	100.00	KOSPI	유통업	N	N	N	N	N	505	0	3	0.00	14001208	27789	21.57	503	507	500	656	354	505	503.84	2.30	118	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	340	-3.63	0.33	12	0.04	-139.00	1509.00	918	20220901	-44.99	449	20230726	12.47	756	-33.20	20230209	449	12.47	20230726	916	-44.87	20220905	449	12.47	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
144	20230904	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	506	1	2	0.20	13656613	27108	21.04	503	506	500	656	354	505	503.79	2.30	257	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	340	-3.64	0.34	12	0.04	-139.00	1509.00	918	20220901	-44.88	449	20230726	12.69	756	-33.07	20230209	449	12.69	20230726	916	-44.76	20220905	449	12.69	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
145	20230904	090206	57	100.00	KOSPI	유통업	N	N	N	N	N	504	-1	5	-0.20	727340	1446	1.12	503	504	503	656	354	505	503.00	2.30	-802	513	508	504	499	495	511	502	729	151	1000	340	1	1	67236039	339	-3.63	0.33	12	0.00	-139.00	1509.00	918	20220901	-45.10	449	20230726	12.25	756	-33.33	20230209	449	12.25	20230726	916	-44.98	20220905	449	12.25	20230726	0.65	N	008600	1000	728 억	1549029	N	N	2	N	N
146	20230901	160205	57	100.00	KOSPI	유통업	N	N	N	N	N	505	4	2	0.80	64637544	128822	104.69	501	509	500	651	351	501	501.76	2.30	1061	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	340	-3.63	0.33	12	0.19	-139.00	1509.00	924	20220831	-45.35	449	20230726	12.47	756	-33.20	20230209	449	12.47	20230726	918	-44.99	20220901	449	12.47	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
147	20230901	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	503	2	2	0.40	58831056	117293	95.32	501	509	500	651	351	501	501.57	2.30	2290	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	338	-3.62	0.33	12	0.17	-139.00	1509.00	924	20220831	-45.56	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	918	-45.21	20220901	449	12.03	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
148	20230901	140205	57	100.00	KOSPI	유통업	N	N	N	N	N	503	2	2	0.40	53231671	106125	86.25	501	509	500	651	351	501	501.59	2.30	2567	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	338	-3.62	0.33	12	0.16	-139.00	1509.00	924	20220831	-45.56	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	918	-45.21	20220901	449	12.03	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
149	20230901	130206	57	100.00	KOSPI	유통업	N	N	N	N	N	503	2	2	0.40	40009350	79715	64.78	501	509	500	651	351	501	501.90	2.30	3412	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	338	-3.62	0.33	12	0.12	-139.00	1509.00	924	20220831	-45.56	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	918	-45.21	20220901	449	12.03	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
150	20230901	120204	57	100.00	KOSPI	유통업	N	N	N	N	N	505	4	2	0.80	11681506	23090	18.76	501	509	500	651	351	501	505.91	2.30	507	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	340	-3.63	0.33	12	0.03	-139.00	1509.00	924	20220831	-45.35	449	20230726	12.47	756	-33.20	20230209	449	12.47	20230726	918	-44.99	20220901	449	12.47	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
151	20230901	110204	57	100.00	KOSPI	유통업	N	N	N	N	N	505	4	2	0.80	10197015	20151	16.38	501	509	500	651	351	501	506.03	2.30	480	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	340	-3.63	0.33	12	0.03	-139.00	1509.00	924	20220831	-45.35	449	20230726	12.47	756	-33.20	20230209	449	12.47	20230726	918	-44.99	20220901	449	12.47	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
152	20230901	100204	57	100.00	KOSPI	유통업	N	N	N	N	N	507	6	2	1.20	7182038	14201	11.54	501	509	500	651	351	501	505.74	2.30	1233	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	341	-3.65	0.34	12	0.02	-139.00	1509.00	924	20220831	-45.13	449	20230726	12.92	756	-32.94	20230209	449	12.92	20230726	918	-44.77	20220901	449	12.92	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N
153	20230901	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	503	2	2	0.40	1173947	2343	1.90	501	503	501	651	351	501	501.04	2.30	-40	517	508	504	495	491	507	494	729	150	1000	340	1	1	67236039	338	-3.62	0.33	12	0.00	-139.00	1509.00	924	20220831	-45.56	449	20230726	12.03	756	-33.47	20230209	449	12.03	20230726	918	-45.21	20220901	449	12.03	20230726	0.67	N	008600	1000	728 억	1547968	N	N	2	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History