KissMeData/000050/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8480	-60	5	-0.70	8326560	977	9.90	8630	8640	8480	11100	5980	8540	8522.58	1.07	85	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2325	52.67	0.30	12	0.00	161.00	28638.00	12150	20220929	-30.21	8480	20230927	0.00	11470	-26.07	20230309	8480	0.00	20230927	12150	-30.21	20220929	8480	0.00	20230927	0.29	N	000050	500	137 억	292376	N	N	2	N	N
3	20230927	150102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8530	-10	5	-0.12	7536520	884	8.95	8630	8640	8480	11100	5980	8540	8525.48	1.07	61	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2339	52.98	0.30	12	0.00	161.00	28638.00	12150	20220929	-29.79	8480	20230927	0.59	11470	-25.63	20230309	8480	0.59	20230927	12150	-29.79	20220929	8480	0.59	20230927	0.29	N	000050	500	137 억	292376	N	N	2	N	N
4	20230927	140102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8540	0	3	0.00	5384440	631	6.39	8630	8640	8490	11100	5980	8540	8533.19	1.07	106	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2341	53.04	0.30	12	0.00	161.00	28638.00	12150	20220929	-29.71	8490	20230927	0.59	11470	-25.54	20230309	8490	0.59	20230927	12150	-29.71	20220929	8490	0.59	20230927	0.29	N	000050	500	137 억	292376	N	N	2	N	N
5	20230927	130102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8540	0	3	0.00	5017620	588	5.96	8630	8640	8490	11100	5980	8540	8533.37	1.07	118	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2341	53.04	0.30	12	0.00	161.00	28638.00	12150	20220929	-29.71	8490	20230927	0.59	11470	-25.54	20230309	8490	0.59	20230927	12150	-29.71	20220929	8490	0.59	20230927	0.29	N	000050	500	137 억	292376	N	N	2	N	N
6	20230927	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8530	-10	5	-0.12	4957840	581	5.89	8630	8640	8490	11100	5980	8540	8533.29	1.07	118	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2339	52.98	0.30	12	0.00	161.00	28638.00	12150	20220929	-29.79	8490	20230927	0.47	11470	-25.63	20230309	8490	0.47	20230927	12150	-29.79	20220929	8490	0.47	20230927	0.29	N	000050	500	137 억	292376	N	N	2	N	N
7	20230927	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8540	0	3	0.00	4479660	525	5.32	8630	8640	8490	11100	5980	8540	8532.69	1.07	118	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2341	53.04	0.30	12	0.00	161.00	28638.00	12150	20220929	-29.71	8490	20230927	0.59	11470	-25.54	20230309	8490	0.59	20230927	12150	-29.71	20220929	8490	0.59	20230927	0.29	N	000050	500	137 억	292376	N	N	2	N	N
8	20230927	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8600	60	2	0.70	1853300	216	2.19	8630	8640	8540	11100	5980	8540	8580.09	1.07	119	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2358	53.42	0.30	12	0.00	161.00	28638.00	12150	20220929	-29.22	8530	20230926	0.82	11470	-25.02	20230309	8530	0.82	20230926	12150	-29.22	20220929	8530	0.82	20230926	0.29	N	000050	500	137 억	292376	N	N	2	N	N
9	20230927	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8630	90	2	1.05	69040	8	0.08	8630	8630	8630	11100	5980	8540	8630.00	1.07	-1	8946	8742	8636	8432	8326	8690	8380	137	2560	500	5970	10	1	27415270	2366	53.60	0.30	12	0.00	161.00	28638.00	12150	20220929	-28.97	8530	20230926	1.17	11470	-24.76	20230309	8530	1.17	20230926	12150	-28.97	20220929	8530	1.17	20230926	0.29	N	000050	500	137 억	292376	N	N	2	N	N
10	20230926	160102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8540	-230	5	-2.62	85313140	9872	108.77	8840	8840	8530	11400	6140	8770	8641.93	1.08	-2128	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2341	53.04	0.30	12	0.04	161.00	28638.00	12150	20220929	-29.71	8530	20230926	0.12	11470	-25.54	20230309	8530	0.12	20230926	12250	-30.29	20220926	8530	0.12	20230926	0.29	N	000050	500	137 억	295302	N	N	2	N	N
11	20230926	150102	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8580	-190	5	-2.17	83125540	9616	105.95	8840	8840	8530	11400	6140	8770	8644.50	1.08	-1875	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2352	53.29	0.30	12	0.04	161.00	28638.00	12150	20220929	-29.38	8530	20230926	0.59	11470	-25.20	20230309	8530	0.59	20230926	12250	-29.96	20220926	8530	0.59	20230926	0.29	N	000050	500	137 억	295302	N	N	10	N	N
12	20230926	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8570	-200	5	-2.28	79081110	9143	100.74	8840	8840	8530	11400	6140	8770	8649.36	1.08	-1935	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2349	53.23	0.30	12	0.03	161.00	28638.00	12150	20220929	-29.47	8530	20230926	0.47	11470	-25.28	20230309	8530	0.47	20230926	12250	-30.04	20220926	8530	0.47	20230926	0.29	N	000050	500	137 억	295302	N	N	10	N	N
13	20230926	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8700	-70	5	-0.80	28694760	3290	36.25	8840	8840	8660	11400	6140	8770	8721.81	1.08	-969	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2385	54.04	0.30	12	0.01	161.00	28638.00	12150	20220929	-28.40	8600	20230915	1.16	11470	-24.15	20230309	8600	1.16	20230915	12250	-28.98	20220926	8600	1.16	20230915	0.29	N	000050	500	137 억	295302	N	N	10	N	N
14	20230926	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8660	-110	5	-1.25	19720510	2256	24.86	8840	8840	8660	11400	6140	8770	8741.36	1.08	-562	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2374	53.79	0.30	12	0.01	161.00	28638.00	12150	20220929	-28.72	8600	20230915	0.70	11470	-24.50	20230309	8600	0.70	20230915	12250	-29.31	20220926	8600	0.70	20230915	0.29	N	000050	500	137 억	295302	N	N	10	N	N
15	20230926	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8700	-70	5	-0.80	18923030	2164	23.84	8840	8840	8700	11400	6140	8770	8744.47	1.08	-489	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2385	54.04	0.30	12	0.01	161.00	28638.00	12150	20220929	-28.40	8600	20230915	1.16	11470	-24.15	20230309	8600	1.16	20230915	12250	-28.98	20220926	8600	1.16	20230915	0.29	N	000050	500	137 억	295302	N	N	10	N	N
16	20230926	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8740	-30	5	-0.34	6583370	749	8.25	8840	8840	8740	11400	6140	8770	8789.55	1.08	0	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2396	54.29	0.31	12	0.00	161.00	28638.00	12150	20220929	-28.07	8600	20230915	1.63	11470	-23.80	20230309	8600	1.63	20230915	12250	-28.65	20220926	8600	1.63	20230915	0.29	N	000050	500	137 억	295302	N	N	10	N	N
17	20230926	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	70	2	0.80	53040	6	0.07	8840	8840	8840	11400	6140	8770	8840.00	1.08	0	8963	8866	8793	8696	8623	8915	8745	137	2630	500	6130	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	12150	20220929	-27.24	8600	20230915	2.79	11470	-22.93	20230309	8600	2.79	20230915	12250	-27.84	20220926	8600	2.79	20230915	0.29	N	000050	500	137 억	295302	N	N	10	N	N
18	20230925	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8770	50	2	0.57	79594870	9076	168.35	8730	8890	8720	11330	6110	8720	8769.82	1.08	-964	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2404	54.47	0.31	12	0.03	161.00	28638.00	12250	20220926	-28.41	8600	20230915	1.98	11470	-23.54	20230309	8600	1.98	20230915	12250	-28.41	20220926	8600	1.98	20230915	0.29	N	000050	500	137 억	296456	N	N	10	N	N
19	20230925	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8720	0	3	0.00	78323260	8931	165.66	8730	8890	8720	11330	6110	8720	8769.82	1.08	-1020	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2391	54.16	0.30	12	0.03	161.00	28638.00	12250	20220926	-28.82	8600	20230915	1.40	11470	-23.98	20230309	8600	1.40	20230915	12250	-28.82	20220926	8600	1.40	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
20	20230925	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8730	10	2	0.11	69079740	7871	146.00	8730	8890	8730	11330	6110	8720	8776.49	1.08	-1019	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2393	54.22	0.30	12	0.03	161.00	28638.00	12250	20220926	-28.73	8600	20230915	1.51	11470	-23.89	20230309	8600	1.51	20230915	12250	-28.73	20220926	8600	1.51	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
21	20230925	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8730	10	2	0.11	68730540	7831	145.26	8730	8890	8730	11330	6110	8720	8776.73	1.08	-1019	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2393	54.22	0.30	12	0.03	161.00	28638.00	12250	20220926	-28.73	8600	20230915	1.51	11470	-23.89	20230309	8600	1.51	20230915	12250	-28.73	20220926	8600	1.51	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
22	20230925	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8790	70	2	0.80	62007900	7061	130.98	8730	8890	8730	11330	6110	8720	8781.74	1.08	-323	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2410	54.60	0.31	12	0.03	161.00	28638.00	12250	20220926	-28.24	8600	20230915	2.21	11470	-23.37	20230309	8600	2.21	20230915	12250	-28.24	20220926	8600	2.21	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
23	20230925	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	60	2	0.69	61963950	7056	130.88	8730	8890	8730	11330	6110	8720	8781.74	1.08	-323	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2407	54.53	0.31	12	0.03	161.00	28638.00	12250	20220926	-28.33	8600	20230915	2.09	11470	-23.45	20230309	8600	2.09	20230915	12250	-28.33	20220926	8600	2.09	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
24	20230925	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	40	2	0.46	61814580	7039	130.57	8730	8890	8730	11330	6110	8720	8781.73	1.08	-323	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2402	54.41	0.31	12	0.03	161.00	28638.00	12250	20220926	-28.49	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12250	-28.49	20220926	8600	1.86	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
25	20230925	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	8730	10	2	0.11	8730	1	0.02	8730	8730	8730	11330	6110	8720	8730.00	1.08	0	8880	8800	8750	8670	8620	8840	8710	137	2610	500	6100	10	1	27415270	2393	54.22	0.30	12	0.00	161.00	28638.00	12250	20220926	-28.73	8600	20230915	1.51	11470	-23.89	20230309	8600	1.51	20230915	12250	-28.73	20220926	8600	1.51	20230915	0.29	N	000050	500	137 억	296456	N	N	3	N	N
26	20230922	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	8720	-70	5	-0.80	47118060	5391	64.38	8700	8830	8700	11420	6160	8790	8740.13	1.08	-374	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2391	54.16	0.30	12	0.02	161.00	28638.00	12550	20220923	-30.52	8600	20230915	1.40	11470	-23.98	20230309	8600	1.40	20230915	12550	-30.52	20220923	8600	1.40	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
27	20230922	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	-30	5	-0.34	42557470	4868	58.13	8700	8830	8700	11420	6160	8790	8742.29	1.08	-154	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2402	54.41	0.31	12	0.02	161.00	28638.00	12550	20220923	-30.20	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12550	-30.20	20220923	8600	1.86	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
28	20230922	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8770	-20	5	-0.23	42189550	4826	57.63	8700	8830	8700	11420	6160	8790	8742.14	1.08	-172	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2404	54.47	0.31	12	0.02	161.00	28638.00	12550	20220923	-30.12	8600	20230915	1.98	11470	-23.54	20230309	8600	1.98	20230915	12550	-30.12	20220923	8600	1.98	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
29	20230922	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	-30	5	-0.34	41172230	4710	56.25	8700	8830	8700	11420	6160	8790	8741.45	1.08	-87	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2402	54.41	0.31	12	0.02	161.00	28638.00	12550	20220923	-30.20	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12550	-30.20	20220923	8600	1.86	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
30	20230922	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8770	-20	5	-0.23	41102150	4702	56.15	8700	8830	8700	11420	6160	8790	8741.42	1.08	-92	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2404	54.47	0.31	12	0.02	161.00	28638.00	12550	20220923	-30.12	8600	20230915	1.98	11470	-23.54	20230309	8600	1.98	20230915	12550	-30.12	20220923	8600	1.98	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
31	20230922	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	-30	5	-0.34	36424270	4168	49.77	8700	8830	8700	11420	6160	8790	8739.03	1.08	-122	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2402	54.41	0.31	12	0.02	161.00	28638.00	12550	20220923	-30.20	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12550	-30.20	20220923	8600	1.86	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
32	20230922	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	-10	5	-0.11	28591520	3273	39.09	8700	8830	8700	11420	6160	8790	8735.57	1.08	-362	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2407	54.53	0.31	12	0.01	161.00	28638.00	12550	20220923	-30.04	8600	20230915	2.09	11470	-23.45	20230309	8600	2.09	20230915	12550	-30.04	20220923	8600	2.09	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
33	20230922	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8700	-90	5	-1.02	1670400	192	2.29	8700	8700	8700	11420	6160	8790	8700.00	1.08	90	8963	8876	8793	8706	8623	8835	8665	137	2630	500	6150	10	1	27415270	2385	54.04	0.30	12	0.00	161.00	28638.00	12550	20220923	-30.68	8600	20230915	1.16	11470	-24.15	20230309	8600	1.16	20230915	12550	-30.68	20220923	8600	1.16	20230915	0.29	N	000050	500	137 억	296866	N	N	3	N	N
34	20230921	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8790	-30	5	-0.34	73409540	8374	32.03	8810	8880	8710	11460	6180	8820	8766.36	1.08	1496	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2410	54.60	0.31	12	0.03	161.00	28638.00	12550	20220923	-29.96	8600	20230915	2.21	11470	-23.37	20230309	8600	2.21	20230915	12550	-29.96	20220923	8600	2.21	20230915	0.29	N	000050	500	137 억	296358	N	N	3	N	N
35	20230921	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	-60	5	-0.68	66469150	7582	29.00	8810	8880	8710	11460	6180	8820	8766.70	1.08	1219	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2402	54.41	0.31	12	0.03	161.00	28638.00	12550	20220923	-30.20	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12550	-30.20	20220923	8600	1.86	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
36	20230921	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8720	-100	5	-1.13	62642740	7144	27.32	8810	8880	8710	11460	6180	8820	8768.58	1.08	1103	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2391	54.16	0.30	12	0.03	161.00	28638.00	12550	20220923	-30.52	8600	20230915	1.40	11470	-23.98	20230309	8600	1.40	20230915	12550	-30.52	20220923	8600	1.40	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
37	20230921	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8730	-90	5	-1.02	56958460	6492	24.83	8810	8880	8720	11460	6180	8820	8773.64	1.08	833	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2393	54.22	0.30	12	0.02	161.00	28638.00	12550	20220923	-30.44	8600	20230915	1.51	11470	-23.89	20230309	8600	1.51	20230915	12550	-30.44	20220923	8600	1.51	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
38	20230921	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8730	-90	5	-1.02	53770830	6127	23.43	8810	8880	8720	11460	6180	8820	8776.05	1.08	702	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2393	54.22	0.30	12	0.02	161.00	28638.00	12550	20220923	-30.44	8600	20230915	1.51	11470	-23.89	20230309	8600	1.51	20230915	12550	-30.44	20220923	8600	1.51	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
39	20230921	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8720	-100	5	-1.13	38454430	4376	16.74	8810	8880	8720	11460	6180	8820	8787.58	1.08	630	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2391	54.16	0.30	12	0.02	161.00	28638.00	12550	20220923	-30.52	8600	20230915	1.40	11470	-23.98	20230309	8600	1.40	20230915	12550	-30.52	20220923	8600	1.40	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
40	20230921	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	-60	5	-0.68	28816520	3274	12.52	8810	8880	8750	11460	6180	8820	8801.62	1.08	632	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2402	54.41	0.31	12	0.01	161.00	28638.00	12550	20220923	-30.20	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12550	-30.20	20220923	8600	1.86	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
41	20230921	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8810	-10	5	-0.11	105720	12	0.05	8810	8810	8810	11460	6180	8820	8810.00	1.08	-1	9060	8940	8860	8740	8660	8900	8700	137	2640	500	6170	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	12550	20220923	-29.80	8600	20230915	2.44	11470	-23.19	20230309	8600	2.44	20230915	12550	-29.80	20220923	8600	2.44	20230915	0.29	N	000050	500	137 억	296358	N	N	8	N	N
42	20230920	160105	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	-160	5	-1.78	231629870	26147	188.45	8950	8980	8780	11670	6290	8980	8858.77	1.08	1301	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2418	54.78	0.31	12	0.10	161.00	28638.00	12550	20220923	-29.72	8600	20230915	2.56	11470	-23.10	20230309	8600	2.56	20230915	12550	-29.72	20220923	8600	2.56	20230915	0.29	N	000050	500	137 억	294770	N	N	8	N	N
43	20230920	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	-160	5	-1.78	222924530	25160	181.33	8950	8980	8780	11670	6290	8980	8860.28	1.08	1287	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2418	54.78	0.31	12	0.09	161.00	28638.00	12550	20220923	-29.72	8600	20230915	2.56	11470	-23.10	20230309	8600	2.56	20230915	12550	-29.72	20220923	8600	2.56	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
44	20230920	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8830	-150	5	-1.67	217486950	24544	176.89	8950	8980	8780	11670	6290	8980	8861.10	1.08	1267	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2421	54.84	0.31	12	0.09	161.00	28638.00	12550	20220923	-29.64	8600	20230915	2.67	11470	-23.02	20230309	8600	2.67	20230915	12550	-29.64	20220923	8600	2.67	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
45	20230920	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8810	-170	5	-1.89	216417250	24423	176.02	8950	8980	8780	11670	6290	8980	8861.21	1.08	1297	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2415	54.72	0.31	12	0.09	161.00	28638.00	12550	20220923	-29.80	8600	20230915	2.44	11470	-23.19	20230309	8600	2.44	20230915	12550	-29.80	20220923	8600	2.44	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
46	20230920	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	-80	5	-0.89	197560040	22288	160.63	8950	8980	8780	11670	6290	8980	8863.96	1.08	1194	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2440	55.28	0.31	12	0.08	161.00	28638.00	12550	20220923	-29.08	8600	20230915	3.49	11470	-22.41	20230309	8600	3.49	20230915	12550	-29.08	20220923	8600	3.49	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
47	20230920	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8830	-150	5	-1.67	171455360	19341	139.39	8950	8980	8780	11670	6290	8980	8864.87	1.08	919	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2421	54.84	0.31	12	0.07	161.00	28638.00	12550	20220923	-29.64	8600	20230915	2.67	11470	-23.02	20230309	8600	2.67	20230915	12550	-29.64	20220923	8600	2.67	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
48	20230920	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	-100	5	-1.11	69299540	7808	56.27	8950	8980	8780	11670	6290	8980	8875.45	1.08	359	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2434	55.16	0.31	12	0.03	161.00	28638.00	12550	20220923	-29.24	8600	20230915	3.26	11470	-22.58	20230309	8600	3.26	20230915	12550	-29.24	20220923	8600	3.26	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
49	20230920	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8950	-30	5	-0.33	519100	58	0.42	8950	8950	8950	11670	6290	8980	8950.00	1.08	-7	9246	9112	8926	8792	8606	9180	8860	137	2690	500	6280	10	1	27415270	2454	55.59	0.31	12	0.00	161.00	28638.00	12550	20220923	-28.69	8600	20230915	4.07	11470	-21.97	20230309	8600	4.07	20230915	12550	-28.69	20220923	8600	4.07	20230915	0.29	N	000050	500	137 억	294770	N	N	4	N	N
50	20230919	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8980	150	2	1.70	122621050	13874	112.20	8810	9060	8740	11470	6190	8830	8838.25	1.08	398	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2462	55.78	0.31	12	0.05	161.00	28638.00	12550	20220923	-28.45	8600	20230915	4.42	11470	-21.71	20230309	8600	4.42	20230915	12700	-29.29	20220919	8600	4.42	20230915	0.29	N	000050	500	137 억	296029	N	N	4	N	N
51	20230919	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8790	-40	5	-0.45	103411160	11686	94.51	8810	9060	8760	11470	6190	8830	8849.31	1.08	-4	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2410	54.60	0.31	12	0.04	161.00	28638.00	12550	20220923	-29.96	8600	20230915	2.21	11470	-23.37	20230309	8600	2.21	20230915	12700	-30.79	20220919	8600	2.21	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
52	20230919	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8760	-70	5	-0.79	103402370	11685	94.50	8810	9060	8760	11470	6190	8830	8849.32	1.08	-4	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2402	54.41	0.31	12	0.04	161.00	28638.00	12550	20220923	-30.20	8600	20230915	1.86	11470	-23.63	20230309	8600	1.86	20230915	12700	-31.02	20220919	8600	1.86	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
53	20230919	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8790	-40	5	-0.45	102561080	11589	93.72	8810	9060	8760	11470	6190	8830	8850.04	1.08	-4	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2410	54.60	0.31	12	0.04	161.00	28638.00	12550	20220923	-29.96	8600	20230915	2.21	11470	-23.37	20230309	8600	2.21	20230915	12700	-30.79	20220919	8600	2.21	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
54	20230919	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	-50	5	-0.57	92728690	10467	84.65	8810	9060	8770	11470	6190	8830	8859.43	1.08	1	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2407	54.53	0.31	12	0.04	161.00	28638.00	12550	20220923	-30.04	8600	20230915	2.09	11470	-23.45	20230309	8600	2.09	20230915	12700	-30.87	20220919	8600	2.09	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
55	20230919	110102	57	100.00	KOSPI		유통업	N	N	N	N	N	8770	-60	5	-0.68	91366310	10312	83.40	8810	9060	8770	11470	6190	8830	8860.49	1.08	8	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2404	54.47	0.31	12	0.04	161.00	28638.00	12550	20220923	-30.12	8600	20230915	1.98	11470	-23.54	20230309	8600	1.98	20230915	12700	-30.94	20220919	8600	1.98	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
56	20230919	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8800	-30	5	-0.34	89592000	10110	81.76	8810	9060	8780	11470	6190	8830	8862.04	1.08	20	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2413	54.66	0.31	12	0.04	161.00	28638.00	12550	20220923	-29.88	8600	20230915	2.33	11470	-23.28	20230309	8600	2.33	20230915	12700	-30.71	20220919	8600	2.33	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
57	20230919	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8810	-20	5	-0.23	1235400	140	1.13	8810	8810	8810	11470	6190	8830	8810.00	1.08	0	9110	8970	8860	8720	8610	8915	8665	137	2640	500	6180	10	1	27415270	2415	54.72	0.31	12	0.00	161.00	28638.00	12550	20220923	-29.80	8600	20230915	2.44	11470	-23.19	20230309	8600	2.44	20230915	12700	-30.63	20220919	8600	2.44	20230915	0.29	N	000050	500	137 억	296029	N	N	6	N	N
58	20230918	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8830	-10	5	-0.11	109733960	12365	144.91	8840	9000	8750	11490	6190	8840	8874.56	1.08	764	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2421	54.84	0.31	12	0.05	161.00	28638.00	12700	20220919	-30.47	8600	20230915	2.67	11470	-23.02	20230309	8600	2.67	20230915	12700	-30.47	20220919	8600	2.67	20230915	0.29	N	000050	500	137 억	295974	N	N	6	N	N
59	20230918	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8770	-70	5	-0.79	102808610	11578	135.68	8840	9000	8750	11490	6190	8840	8879.65	1.08	804	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2404	54.47	0.31	12	0.04	161.00	28638.00	12700	20220919	-30.94	8600	20230915	1.98	11470	-23.54	20230309	8600	1.98	20230915	12700	-30.94	20220919	8600	1.98	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
60	20230918	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8770	-70	5	-0.79	102184580	11507	134.85	8840	9000	8750	11490	6190	8840	8880.21	1.08	805	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2404	54.47	0.31	12	0.04	161.00	28638.00	12700	20220919	-30.94	8600	20230915	1.98	11470	-23.54	20230309	8600	1.98	20230915	12700	-30.94	20220919	8600	1.98	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
61	20230918	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	8750	-90	5	-1.02	102061680	11493	134.69	8840	9000	8750	11490	6190	8840	8880.33	1.08	806	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2399	54.35	0.31	12	0.04	161.00	28638.00	12700	20220919	-31.10	8600	20230915	1.74	11470	-23.71	20230309	8600	1.74	20230915	12700	-31.10	20220919	8600	1.74	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
62	20230918	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	-20	5	-0.23	100923000	11363	133.17	8840	9000	8760	11490	6190	8840	8881.72	1.08	819	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2418	54.78	0.31	12	0.04	161.00	28638.00	12700	20220919	-30.55	8600	20230915	2.56	11470	-23.10	20230309	8600	2.56	20230915	12700	-30.55	20220919	8600	2.56	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
63	20230918	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	0	3	0.00	100579210	11324	132.71	8840	9000	8760	11490	6190	8840	8881.95	1.08	819	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2424	54.91	0.31	12	0.04	161.00	28638.00	12700	20220919	-30.39	8600	20230915	2.79	11470	-22.93	20230309	8600	2.79	20230915	12700	-30.39	20220919	8600	2.79	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
64	20230918	100102	57	100.00	KOSPI		유통업	N	N	N	N	N	8890	50	2	0.57	97217380	10942	128.23	8840	9000	8770	11490	6190	8840	8884.79	1.08	981	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2437	55.22	0.31	12	0.04	161.00	28638.00	12700	20220919	-30.00	8600	20230915	3.37	11470	-22.49	20230309	8600	3.37	20230915	12700	-30.00	20220919	8600	3.37	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
65	20230918	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	0	3	0.00	70720	8	0.09	8840	8840	8840	11490	6190	8840	8840.00	1.08	0	9173	9006	8803	8636	8433	8905	8535	137	2650	500	6180	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	12700	20220919	-30.39	8600	20230915	2.79	11470	-22.93	20230309	8600	2.79	20230915	12700	-30.39	20220919	8600	2.79	20230915	0.29	N	000050	500	137 억	295974	N	N	10	N	N
66	20230915	160101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8840	-60	5	-0.67	75386390	8533	116.51	8900	8970	8600	11570	6230	8900	8834.69	1.08	-670	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2424	54.91	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.94	8600	20230915	2.79	11470	-22.93	20230309	8600	2.79	20230915	12800	-30.94	20220916	8600	2.79	20230915	0.29	N	000050	500	137 억	297121	N	N	10	N	N
67	20230915	150101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8840	-60	5	-0.67	70205980	7947	108.51	8900	8970	8600	11570	6230	8900	8834.27	1.08	-112	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2424	54.91	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.94	8600	20230915	2.79	11470	-22.93	20230309	8600	2.79	20230915	12800	-30.94	20220916	8600	2.79	20230915	0.29	N	000050	500	137 억	297121	N	N	68	N	N
68	20230915	140101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8850	-50	5	-0.56	57974810	6565	89.64	8900	8970	8600	11570	6230	8900	8830.89	1.08	955	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2426	54.97	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.86	8600	20230915	2.91	11470	-22.84	20230309	8600	2.91	20230915	12800	-30.86	20220916	8600	2.91	20230915	0.29	N	000050	500	137 억	297121	N	N	68	N	N
69	20230915	130101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8840	-60	5	-0.67	57169730	6474	88.39	8900	8970	8600	11570	6230	8900	8830.67	1.08	924	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2424	54.91	0.31	12	0.02	161.00	28638.00	12800	20220916	-30.94	8600	20230915	2.79	11470	-22.93	20230309	8600	2.79	20230915	12800	-30.94	20220916	8600	2.79	20230915	0.29	N	000050	500	137 억	297121	N	N	68	N	N
70	20230915	120101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8820	-80	5	-0.90	55641190	6301	86.03	8900	8970	8600	11570	6230	8900	8830.53	1.08	858	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2418	54.78	0.31	12	0.02	161.00	28638.00	12800	20220916	-31.09	8600	20230915	2.56	11470	-23.10	20230309	8600	2.56	20230915	12800	-31.09	20220916	8600	2.56	20230915	0.29	N	000050	500	137 억	297121	N	N	68	N	N
71	20230915	110101	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	8800	-100	5	-1.12	55526730	6288	85.85	8900	8970	8600	11570	6230	8900	8830.59	1.08	858	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2413	54.66	0.31	12	0.02	161.00	28638.00	12800	20220916	-31.25	8600	20230915	2.33	11470	-23.28	20230309	8600	2.33	20230915	12800	-31.25	20220916	8600	2.33	20230915	0.29	N	000050	500	137 억	297121	N	N	68	N	N
72	20230915	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8930	30	2	0.34	20013140	2244	30.64	8900	8970	8860	11570	6230	8900	8918.51	1.08	-28	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2448	55.47	0.31	12	0.01	161.00	28638.00	12800	20220916	-30.23	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.29	N	000050	500	137 억	297121	N	N	68	N	N
73	20230915	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	0	3	0.00	17800	2	0.03	8900	8900	8900	11570	6230	8900	8900.00	1.08	0	9020	8960	8870	8810	8720	8915	8765	137	2670	500	6230	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.29	N	000050	500	137 억	297121	N	N	68	N	N
74	20230914	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	20	2	0.23	64587230	7324	7.51	8930	8930	8780	11540	6220	8880	8818.57	1.09	-926	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2440	55.28	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.30	N	000050	500	137 억	298209	N	N	68	N	N
75	20230914	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8870	-10	5	-0.11	62983150	7143	7.32	8930	8930	8780	11540	6220	8880	8817.46	1.09	-964	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2432	55.09	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.70	8620	20230825	2.90	11470	-22.67	20230309	8620	2.90	20230825	12800	-30.70	20220916	8620	2.90	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
76	20230914	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	-100	5	-1.13	29178430	3310	3.39	8930	8930	8780	11540	6220	8880	8815.24	1.09	-1144	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2407	54.53	0.31	12	0.01	161.00	28638.00	12800	20220916	-31.41	8620	20230825	1.86	11470	-23.45	20230309	8620	1.86	20230825	12800	-31.41	20220916	8620	1.86	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
77	20230914	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8790	-90	5	-1.01	26534470	3009	3.09	8930	8930	8780	11540	6220	8880	8818.37	1.09	-843	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2410	54.60	0.31	12	0.01	161.00	28638.00	12800	20220916	-31.33	8620	20230825	1.97	11470	-23.37	20230309	8620	1.97	20230825	12800	-31.33	20220916	8620	1.97	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
78	20230914	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	-60	5	-0.68	24573800	2786	2.86	8930	8930	8780	11540	6220	8880	8820.46	1.09	-630	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2418	54.78	0.31	12	0.01	161.00	28638.00	12800	20220916	-31.09	8620	20230825	2.32	11470	-23.10	20230309	8620	2.32	20230825	12800	-31.09	20220916	8620	2.32	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
79	20230914	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8810	-70	5	-0.79	18630060	2110	2.16	8930	8930	8790	11540	6220	8880	8829.41	1.09	-18	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2415	54.72	0.31	12	0.01	161.00	28638.00	12800	20220916	-31.17	8620	20230825	2.20	11470	-23.19	20230309	8620	2.20	20230825	12800	-31.17	20220916	8620	2.20	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
80	20230914	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	-40	5	-0.45	13911380	1576	1.62	8930	8930	8810	11540	6220	8880	8827.02	1.09	0	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2424	54.91	0.31	12	0.01	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
81	20230914	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8930	50	2	0.56	544730	61	0.06	8930	8930	8930	11540	6220	8880	8930.00	1.09	0	9253	9066	8893	8706	8533	9160	8800	137	2660	500	6210	10	1	27415270	2448	55.47	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.23	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.30	N	000050	500	137 억	298209	N	N	3	N	N
82	20230913	160102	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	100	2	1.14	865456730	97522	583.41	8730	9080	8720	11410	6150	8780	8874.46	1.08	-294	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2434	55.16	0.31	12	0.36	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.29	N	000050	500	137 억	296339	N	N	3	N	N
83	20230913	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	40	2	0.46	853558110	96177	575.36	8730	9080	8720	11410	6150	8780	8874.87	1.08	-294	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2418	54.78	0.31	12	0.35	161.00	28638.00	12800	20220916	-31.09	8620	20230825	2.32	11470	-23.10	20230309	8620	2.32	20230825	12800	-31.09	20220916	8620	2.32	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
84	20230913	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	60	2	0.68	853319820	96150	575.20	8730	9080	8720	11410	6150	8780	8874.88	1.08	-290	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2424	54.91	0.31	12	0.35	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
85	20230913	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8860	80	2	0.91	852258920	96030	574.48	8730	9080	8720	11410	6150	8780	8874.92	1.08	-282	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2429	55.03	0.31	12	0.35	161.00	28638.00	12800	20220916	-30.78	8620	20230825	2.78	11470	-22.76	20230309	8620	2.78	20230825	12800	-30.78	20220916	8620	2.78	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
86	20230913	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	60	2	0.68	850813620	95867	573.50	8730	9080	8720	11410	6150	8780	8874.94	1.08	-282	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2424	54.91	0.31	12	0.35	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
87	20230913	110102	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	40	2	0.46	841228510	94784	567.03	8730	9080	8720	11410	6150	8780	8875.22	1.08	-279	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2418	54.78	0.31	12	0.35	161.00	28638.00	12800	20220916	-31.09	8620	20230825	2.32	11470	-23.10	20230309	8620	2.32	20230825	12800	-31.09	20220916	8620	2.32	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
88	20230913	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	100	2	1.14	623415790	70272	420.39	8730	9080	8720	11410	6150	8780	8871.47	1.08	-263	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2434	55.16	0.31	12	0.26	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
89	20230913	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	0	3	0.00	0	0	0.00	0	0	0	11410	6150	8780	0.00	1.08	0	9020	8900	8800	8680	8580	8850	8630	137	2630	500	6140	10	1	27415270	2407	54.53	0.31	12	0.00	161.00	28638.00	12800	20220916	-31.41	8620	20230825	1.86	11470	-23.45	20230309	8620	1.86	20230825	12800	-31.41	20220916	8620	1.86	20230825	0.29	N	000050	500	137 억	296339	N	N	2	N	N
90	20230912	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	-30	5	-0.34	147011760	16716	84.99	8810	8920	8700	11450	6170	8810	8794.67	1.08	-126	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2407	54.53	0.31	12	0.06	161.00	28638.00	12800	20220916	-31.41	8620	20230825	1.86	11470	-23.45	20230309	8620	1.86	20230825	12800	-31.41	20220916	8620	1.86	20230825	0.28	N	000050	500	137 억	296317	N	N	2	N	N
91	20230912	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8780	-30	5	-0.34	145361100	16528	84.03	8810	8920	8700	11450	6170	8810	8794.84	1.08	-144	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2407	54.53	0.31	12	0.06	161.00	28638.00	12800	20220916	-31.41	8620	20230825	1.86	11470	-23.45	20230309	8620	1.86	20230825	12800	-31.41	20220916	8620	1.86	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
92	20230912	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8750	-60	5	-0.68	127200810	14466	73.55	8810	8920	8700	11450	6170	8810	8793.09	1.08	91	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2399	54.35	0.31	12	0.05	161.00	28638.00	12800	20220916	-31.64	8620	20230825	1.51	11470	-23.71	20230309	8620	1.51	20230825	12800	-31.64	20220916	8620	1.51	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
93	20230912	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8750	-60	5	-0.68	126973000	14440	73.42	8810	8920	8700	11450	6170	8810	8793.14	1.08	94	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2399	54.35	0.31	12	0.05	161.00	28638.00	12800	20220916	-31.64	8620	20230825	1.51	11470	-23.71	20230309	8620	1.51	20230825	12800	-31.64	20220916	8620	1.51	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
94	20230912	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8740	-70	5	-0.79	126789480	14419	73.31	8810	8920	8700	11450	6170	8810	8793.22	1.08	94	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2396	54.29	0.31	12	0.05	161.00	28638.00	12800	20220916	-31.72	8620	20230825	1.39	11470	-23.80	20230309	8620	1.39	20230825	12800	-31.72	20220916	8620	1.39	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
95	20230912	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8730	-80	5	-0.91	126614830	14399	73.21	8810	8920	8700	11450	6170	8810	8793.31	1.08	94	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2393	54.22	0.30	12	0.05	161.00	28638.00	12800	20220916	-31.80	8620	20230825	1.28	11470	-23.89	20230309	8620	1.28	20230825	12800	-31.80	20220916	8620	1.28	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
96	20230912	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8710	-100	5	-1.14	120434800	13691	69.61	8810	8920	8700	11450	6170	8810	8796.64	1.08	117	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2388	54.10	0.30	12	0.05	161.00	28638.00	12800	20220916	-31.95	8620	20230825	1.04	11470	-24.06	20230309	8620	1.04	20230825	12800	-31.95	20220916	8620	1.04	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
97	20230912	090102	57	100.00	KOSPI		유통업	N	N	N	N	N	8800	-10	5	-0.11	325960	37	0.19	8810	8810	8800	11450	6170	8810	8809.73	1.08	-1	9063	8936	8863	8736	8663	8900	8700	137	2640	500	6160	10	1	27415270	2413	54.66	0.31	12	0.00	161.00	28638.00	12800	20220916	-31.25	8620	20230825	2.09	11470	-23.28	20230309	8620	2.09	20230825	12800	-31.25	20220916	8620	2.09	20230825	0.28	N	000050	500	137 억	296317	N	N	6	N	N
98	20230911	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8810	-30	5	-0.34	174879620	19669	40.71	8890	8990	8790	11490	6190	8840	8891.13	1.08	-393	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2415	54.72	0.31	12	0.07	161.00	28638.00	12800	20220916	-31.17	8620	20230825	2.20	11470	-23.19	20230309	8620	2.20	20230825	12800	-31.17	20220916	8620	2.20	20230825	0.28	N	000050	500	137 억	297424	N	N	6	N	N
99	20230911	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8830	-10	5	-0.11	150573230	16907	34.99	8890	8990	8800	11490	6190	8840	8905.97	1.08	-401	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2421	54.84	0.31	12	0.06	161.00	28638.00	12800	20220916	-31.02	8620	20230825	2.44	11470	-23.02	20230309	8620	2.44	20230825	12800	-31.02	20220916	8620	2.44	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
100	20230911	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8850	10	2	0.11	145585990	16341	33.82	8890	8990	8810	11490	6190	8840	8909.25	1.08	-221	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2426	54.97	0.31	12	0.06	161.00	28638.00	12800	20220916	-30.86	8620	20230825	2.67	11470	-22.84	20230309	8620	2.67	20230825	12800	-30.86	20220916	8620	2.67	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
101	20230911	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	0	3	0.00	145063980	16282	33.70	8890	8990	8810	11490	6190	8840	8909.47	1.08	-221	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2424	54.91	0.31	12	0.06	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
102	20230911	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	0	3	0.00	144613230	16231	33.60	8890	8990	8810	11490	6190	8840	8909.69	1.08	-221	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2424	54.91	0.31	12	0.06	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
103	20230911	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8890	50	2	0.57	132238060	14835	30.71	8890	8990	8810	11490	6190	8840	8913.92	1.08	-194	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2437	55.22	0.31	12	0.05	161.00	28638.00	12800	20220916	-30.55	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
104	20230911	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	0	3	0.00	2947800	334	0.69	8890	8890	8810	11490	6190	8840	8825.75	1.08	-43	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2424	54.91	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
105	20230911	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8890	50	2	0.57	88900	10	0.02	8890	8890	8890	11490	6190	8840	8890.00	1.08	0	9133	8986	8893	8746	8653	8940	8700	137	2650	500	6180	10	1	27415270	2437	55.22	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.55	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.28	N	000050	500	137 억	297424	N	N	5	N	N
106	20230908	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	-200	5	-2.21	428321570	48160	250.38	9040	9040	8800	11750	6330	9040	8893.72	1.08	-6468	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2424	54.91	0.31	12	0.18	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.29	N	000050	500	137 억	297055	N	N	5	N	N
107	20230908	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	-220	5	-2.43	424186250	47692	247.94	9040	9040	8800	11750	6330	9040	8894.29	1.08	-6232	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2418	54.78	0.31	12	0.17	161.00	28638.00	12800	20220916	-31.09	8620	20230825	2.32	11470	-23.10	20230309	8620	2.32	20230825	12800	-31.09	20220916	8620	2.32	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
108	20230908	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	-200	5	-2.21	314624420	35317	183.61	9040	9040	8800	11750	6330	9040	8908.58	1.08	-4918	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2424	54.91	0.31	12	0.13	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
109	20230908	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	8800	-240	5	-2.65	235196430	26345	136.96	9040	9040	8800	11750	6330	9040	8927.55	1.08	-3104	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2413	54.66	0.31	12	0.10	161.00	28638.00	12800	20220916	-31.25	8620	20230825	2.09	11470	-23.28	20230309	8620	2.09	20230825	12800	-31.25	20220916	8620	2.09	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
110	20230908	120102	57	100.00	KOSPI		유통업	N	N	N	N	N	8820	-220	5	-2.43	189319860	21168	110.05	9040	9040	8820	11750	6330	9040	8943.68	1.08	-1388	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2418	54.78	0.31	12	0.08	161.00	28638.00	12800	20220916	-31.09	8620	20230825	2.32	11470	-23.10	20230309	8620	2.32	20230825	12800	-31.09	20220916	8620	2.32	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
111	20230908	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	-160	5	-1.77	181121530	20243	105.24	9040	9040	8870	11750	6330	9040	8947.37	1.08	-515	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2434	55.16	0.31	12	0.07	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
112	20230908	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8950	-90	5	-1.00	80497550	8966	46.61	9040	9040	8940	11750	6330	9040	8978.09	1.08	418	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2454	55.59	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.08	8620	20230825	3.83	11470	-21.97	20230309	8620	3.83	20230825	12800	-30.08	20220916	8620	3.83	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
113	20230908	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9040	0	3	0.00	1039600	115	0.60	9040	9040	9040	11750	6330	9040	9040.00	1.08	0	9353	9196	9083	8926	8813	9140	8870	137	2710	500	6320	10	1	27415270	2478	56.15	0.32	12	0.00	161.00	28638.00	12800	20220916	-29.37	8620	20230825	4.87	11470	-21.19	20230309	8620	4.87	20230825	12800	-29.37	20220916	8620	4.87	20230825	0.29	N	000050	500	137 억	297055	N	N	8	N	N
114	20230907	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9040	-70	5	-0.77	175164660	19235	27.06	9100	9240	8970	11840	6380	9110	9106.59	1.09	272	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2478	56.15	0.32	12	0.07	161.00	28638.00	12800	20220916	-29.37	8620	20230825	4.87	11470	-21.19	20230309	8620	4.87	20230825	12800	-29.37	20220916	8620	4.87	20230825	0.29	N	000050	500	137 억	298878	N	N	8	N	N
115	20230907	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9010	-100	5	-1.10	173094560	19006	26.74	9100	9240	8970	11840	6380	9110	9107.36	1.09	339	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2470	55.96	0.31	12	0.07	161.00	28638.00	12800	20220916	-29.61	8620	20230825	4.52	11470	-21.45	20230309	8620	4.52	20230825	12800	-29.61	20220916	8620	4.52	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
116	20230907	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9050	-60	5	-0.66	171321400	18809	26.46	9100	9240	8970	11840	6380	9110	9108.48	1.09	370	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2481	56.21	0.32	12	0.07	161.00	28638.00	12800	20220916	-29.30	8620	20230825	4.99	11470	-21.10	20230309	8620	4.99	20230825	12800	-29.30	20220916	8620	4.99	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
117	20230907	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9040	-70	5	-0.77	170093950	18673	26.27	9100	9240	8970	11840	6380	9110	9109.09	1.09	421	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2478	56.15	0.32	12	0.07	161.00	28638.00	12800	20220916	-29.37	8620	20230825	4.87	11470	-21.19	20230309	8620	4.87	20230825	12800	-29.37	20220916	8620	4.87	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
118	20230907	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9070	-40	5	-0.44	169849610	18646	26.23	9100	9240	8970	11840	6380	9110	9109.17	1.09	423	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2487	56.34	0.32	12	0.07	161.00	28638.00	12800	20220916	-29.14	8620	20230825	5.22	11470	-20.92	20230309	8620	5.22	20230825	12800	-29.14	20220916	8620	5.22	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
119	20230907	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9070	-40	5	-0.44	169849610	18646	26.23	9100	9240	8970	11840	6380	9110	9109.17	1.09	423	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2487	56.34	0.32	12	0.07	161.00	28638.00	12800	20220916	-29.14	8620	20230825	5.22	11470	-20.92	20230309	8620	5.22	20230825	12800	-29.14	20220916	8620	5.22	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
120	20230907	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9110	0	3	0.00	168611910	18509	26.04	9100	9240	8970	11840	6380	9110	9109.73	1.09	431	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2498	56.58	0.32	12	0.07	161.00	28638.00	12800	20220916	-28.83	8620	20230825	5.68	11470	-20.58	20230309	8620	5.68	20230825	12800	-28.83	20220916	8620	5.68	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
121	20230907	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9100	-10	5	-0.11	1055600	116	0.16	9100	9100	9100	11840	6380	9110	9100.00	1.09	-21	9503	9306	9093	8896	8683	9405	8995	137	2730	500	6370	10	1	27415270	2495	56.52	0.32	12	0.00	161.00	28638.00	12800	20220916	-28.91	8620	20230825	5.57	11470	-20.66	20230309	8620	5.57	20230825	12800	-28.91	20220916	8620	5.57	20230825	0.29	N	000050	500	137 억	298878	N	N	12	N	N
122	20230906	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9110	20	2	0.22	647879700	70971	131.85	9100	9290	8880	11810	6370	9090	9128.80	1.09	380	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2498	56.58	0.32	12	0.26	161.00	28638.00	12800	20220916	-28.83	8620	20230825	5.68	11470	-20.58	20230309	8620	5.68	20230825	12800	-28.83	20220916	8620	5.68	20230825	0.29	N	000050	500	137 억	297698	N	N	12	N	N
123	20230906	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	9120	30	2	0.33	645645880	70725	131.39	9100	9290	8880	11810	6370	9090	9128.96	1.09	389	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2500	56.65	0.32	12	0.26	161.00	28638.00	12800	20220916	-28.75	8620	20230825	5.80	11470	-20.49	20230309	8620	5.80	20230825	12800	-28.75	20220916	8620	5.80	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
124	20230906	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9030	-60	5	-0.66	595911150	65225	121.18	9100	9290	8880	11810	6370	9090	9136.24	1.09	345	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2476	56.09	0.32	12	0.24	161.00	28638.00	12800	20220916	-29.45	8620	20230825	4.76	11470	-21.27	20230309	8620	4.76	20230825	12800	-29.45	20220916	8620	4.76	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
125	20230906	130102	57	100.00	KOSPI		유통업	N	N	N	N	N	9090	0	3	0.00	587558910	64303	119.46	9100	9290	8880	11810	6370	9090	9137.35	1.09	336	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2492	56.46	0.32	12	0.23	161.00	28638.00	12800	20220916	-28.98	8620	20230825	5.45	11470	-20.75	20230309	8620	5.45	20230825	12800	-28.98	20220916	8620	5.45	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
126	20230906	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9110	20	2	0.22	586413300	64177	119.23	9100	9290	8880	11810	6370	9090	9137.44	1.09	354	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2498	56.58	0.32	12	0.23	161.00	28638.00	12800	20220916	-28.83	8620	20230825	5.68	11470	-20.58	20230309	8620	5.68	20230825	12800	-28.83	20220916	8620	5.68	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
127	20230906	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9160	70	2	0.77	586076080	64140	119.16	9100	9290	8880	11810	6370	9090	9137.45	1.09	354	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2511	56.89	0.32	12	0.23	161.00	28638.00	12800	20220916	-28.44	8620	20230825	6.26	11470	-20.14	20230309	8620	6.26	20230825	12800	-28.44	20220916	8620	6.26	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
128	20230906	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	9170	80	2	0.88	482647680	52812	98.11	9100	9290	8880	11810	6370	9090	9138.98	1.09	-27	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2514	56.96	0.32	12	0.19	161.00	28638.00	12800	20220916	-28.36	8620	20230825	6.38	11470	-20.05	20230309	8620	6.38	20230825	12800	-28.36	20220916	8620	6.38	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
129	20230906	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	9130	40	2	0.44	9389030	1021	1.90	9100	9290	9100	11810	6370	9090	9195.92	1.09	-20	9356	9222	9046	8912	8736	9290	8980	137	2720	500	6360	10	1	27415270	2503	56.71	0.32	12	0.00	161.00	28638.00	12800	20220916	-28.67	8620	20230825	5.92	11470	-20.40	20230309	8620	5.92	20230825	12800	-28.67	20220916	8620	5.92	20230825	0.29	N	000050	500	137 억	297698	N	N	19	N	N
130	20230905	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	9090	190	2	2.13	482517290	53826	192.95	8960	9180	8870	11570	6230	8900	8964.39	1.07	4395	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2492	56.46	0.32	12	0.20	161.00	28638.00	12800	20220916	-28.98	8620	20230825	5.45	11470	-20.75	20230309	8620	5.45	20230825	12800	-28.98	20220916	8620	5.45	20230825	0.28	N	000050	500	137 억	294007	N	N	19	N	N
131	20230905	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8990	90	2	1.01	474392280	52924	189.72	8960	9180	8870	11570	6230	8900	8963.65	1.07	4847	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2465	55.84	0.31	12	0.19	161.00	28638.00	12800	20220916	-29.77	8620	20230825	4.29	11470	-21.62	20230309	8620	4.29	20230825	12800	-29.77	20220916	8620	4.29	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
132	20230905	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	9000	100	2	1.12	471902120	52647	188.73	8960	9180	8870	11570	6230	8900	8963.51	1.07	4823	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2467	55.90	0.31	12	0.19	161.00	28638.00	12800	20220916	-29.69	8620	20230825	4.41	11470	-21.53	20230309	8620	4.41	20230825	12800	-29.69	20220916	8620	4.41	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
133	20230905	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	9000	100	2	1.12	469726010	52405	187.86	8960	9180	8870	11570	6230	8900	8963.38	1.07	4756	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2467	55.90	0.31	12	0.19	161.00	28638.00	12800	20220916	-29.69	8620	20230825	4.41	11470	-21.53	20230309	8620	4.41	20230825	12800	-29.69	20220916	8620	4.41	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
134	20230905	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	9000	100	2	1.12	467342040	52140	186.91	8960	9180	8870	11570	6230	8900	8963.22	1.07	4687	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2467	55.90	0.31	12	0.19	161.00	28638.00	12800	20220916	-29.69	8620	20230825	4.41	11470	-21.53	20230309	8620	4.41	20230825	12800	-29.69	20220916	8620	4.41	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
135	20230905	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	9100	200	2	2.25	317640260	35538	127.39	8960	9180	8870	11570	6230	8900	8938.05	1.07	2824	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2495	56.52	0.32	12	0.13	161.00	28638.00	12800	20220916	-28.91	8620	20230825	5.57	11470	-20.66	20230309	8620	5.57	20230825	12800	-28.91	20220916	8620	5.57	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
136	20230905	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8910	10	2	0.11	180257950	20200	72.41	8960	9000	8870	11570	6230	8900	8923.66	1.07	1559	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2443	55.34	0.31	12	0.07	161.00	28638.00	12800	20220916	-30.39	8620	20230825	3.36	11470	-22.32	20230309	8620	3.36	20230825	12800	-30.39	20220916	8620	3.36	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
137	20230905	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	-20	5	-0.22	581620	65	0.23	8960	8960	8880	11570	6230	8900	8948.00	1.07	2	9033	8966	8903	8836	8773	9000	8870	137	2670	500	6230	10	1	27415270	2434	55.16	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.28	N	000050	500	137 억	294007	N	N	54	N	N
138	20230904	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	10	2	0.11	248118080	27864	45.97	8890	8970	8840	11550	6230	8890	8904.61	1.07	296	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2440	55.28	0.31	12	0.10	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.28	N	000050	500	137 억	293533	N	N	54	N	N
139	20230904	150102	57	100.00	KOSPI		유통업	N	N	N	N	N	8910	20	2	0.22	246462570	27678	45.66	8890	8970	8840	11550	6230	8890	8904.64	1.07	374	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2443	55.34	0.31	12	0.10	161.00	28638.00	12800	20220916	-30.39	8620	20230825	3.36	11470	-22.32	20230309	8620	3.36	20230825	12800	-30.39	20220916	8620	3.36	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
140	20230904	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8890	0	3	0.00	243330210	27326	45.08	8890	8970	8840	11550	6230	8890	8904.71	1.07	412	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2437	55.22	0.31	12	0.10	161.00	28638.00	12800	20220916	-30.55	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
141	20230904	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	10	2	0.11	242974480	27286	45.01	8890	8970	8840	11550	6230	8890	8904.73	1.07	421	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2440	55.28	0.31	12	0.10	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
142	20230904	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	-10	5	-0.11	241170660	27083	44.68	8890	8970	8840	11550	6230	8890	8904.87	1.07	414	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2434	55.16	0.31	12	0.10	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
143	20230904	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8930	40	2	0.45	240217220	26976	44.50	8890	8970	8840	11550	6230	8890	8904.85	1.07	400	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2448	55.47	0.31	12	0.10	161.00	28638.00	12800	20220916	-30.23	8620	20230825	3.60	11470	-22.14	20230309	8620	3.60	20230825	12800	-30.23	20220916	8620	3.60	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
144	20230904	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8940	50	2	0.56	205269940	23053	38.03	8890	8970	8840	11550	6230	8890	8904.26	1.07	134	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2451	55.53	0.31	12	0.08	161.00	28638.00	12800	20220916	-30.16	8620	20230825	3.71	11470	-22.06	20230309	8620	3.71	20230825	12800	-30.16	20220916	8620	3.71	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
145	20230904	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8890	0	3	0.00	373380	42	0.07	8890	8890	8890	11550	6230	8890	8890.00	1.07	-42	9130	9010	8920	8800	8710	9070	8860	137	2660	500	6220	10	1	27415270	2437	55.22	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.55	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.28	N	000050	500	137 억	293533	N	N	5	N	N
146	20230901	160101	57	100.00	KOSPI		유통업	N	N	N	N	N	8890	0	3	0.00	539402780	60617	1163.03	8830	9040	8830	11550	6230	8890	8898.56	1.07	-173	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2437	55.22	0.31	12	0.22	161.00	28638.00	12800	20220916	-30.55	8620	20230825	3.13	11470	-22.49	20230309	8620	3.13	20230825	12800	-30.55	20220916	8620	3.13	20230825	0.29	N	000050	500	137 억	292817	N	N	5	N	N
147	20230901	150101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	10	2	0.11	534692320	60087	1152.86	8830	9040	8830	11550	6230	8890	8898.64	1.07	-159	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2440	55.28	0.31	12	0.22	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N
148	20230901	140101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	-10	5	-0.11	528895860	59435	1140.35	8830	9040	8830	11550	6230	8890	8898.73	1.07	113	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2434	55.16	0.31	12	0.22	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N
149	20230901	130101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	10	2	0.11	503702100	56600	1085.96	8830	9040	8830	11550	6230	8890	8899.33	1.07	-210	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2440	55.28	0.31	12	0.21	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N
150	20230901	120101	57	100.00	KOSPI		유통업	N	N	N	N	N	8840	-50	5	-0.56	194290360	21834	418.92	8830	9040	8830	11550	6230	8890	8898.52	1.07	3	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2424	54.91	0.31	12	0.08	161.00	28638.00	12800	20220916	-30.94	8620	20230825	2.55	11470	-22.93	20230309	8620	2.55	20230825	12800	-30.94	20220916	8620	2.55	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N
151	20230901	110101	57	100.00	KOSPI		유통업	N	N	N	N	N	8880	-10	5	-0.11	75863570	8550	164.04	8830	8950	8830	11550	6230	8890	8872.93	1.07	-132	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2434	55.16	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.62	8620	20230825	3.02	11470	-22.58	20230309	8620	3.02	20230825	12800	-30.62	20220916	8620	3.02	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N
152	20230901	100101	57	100.00	KOSPI		유통업	N	N	N	N	N	8860	-30	5	-0.34	74158550	8358	160.36	8830	8950	8830	11550	6230	8890	8872.76	1.07	-133	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2429	55.03	0.31	12	0.03	161.00	28638.00	12800	20220916	-30.78	8620	20230825	2.78	11470	-22.76	20230309	8620	2.78	20230825	12800	-30.78	20220916	8620	2.78	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N
153	20230901	090101	57	100.00	KOSPI		유통업	N	N	N	N	N	8900	10	2	0.11	5218950	591	11.34	8830	8900	8830	11550	6230	8890	8830.71	1.07	-6	9130	9010	8950	8830	8770	8980	8800	137	2660	500	6220	10	1	27415270	2440	55.28	0.31	12	0.00	161.00	28638.00	12800	20220916	-30.47	8620	20230825	3.25	11470	-22.41	20230309	8620	3.25	20230825	12800	-30.47	20220916	8620	3.25	20230825	0.29	N	000050	500	137 억	292817	N	N	1	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History