KissMeData/004060/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	160151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	427	0	3	0.00	177145321	417814	59.58	422	437	418	555	299	427	423.98	0.53	109678	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.21	9.00	1222.00	679	20230103	-37.11	418	20230927	2.15	679	-37.11	20230103	418	2.15	20230927	679	-37.11	20230103	418	2.15	20230927	1.73	N	004060	500	1012 억	1079415	N	N	44	N	N
3	20230927	150153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	433	6	2	1.41	170210361	401711	57.29	422	437	418	555	299	427	423.71	0.53	111386	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	877	48.11	0.35	12	0.20	9.00	1222.00	679	20230103	-36.23	418	20230927	3.59	679	-36.23	20230103	418	3.59	20230927	679	-36.23	20230103	418	3.59	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
4	20230927	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	426	-1	5	-0.23	147903417	349368	49.82	422	437	418	555	299	427	423.35	0.53	109568	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	862	47.33	0.35	12	0.17	9.00	1222.00	679	20230103	-37.26	418	20230927	1.91	679	-37.26	20230103	418	1.91	20230927	679	-37.26	20230103	418	1.91	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
5	20230927	130151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	424	-3	5	-0.70	127771236	301860	43.05	422	437	418	555	299	427	423.28	0.53	75975	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	858	47.11	0.35	12	0.15	9.00	1222.00	679	20230103	-37.56	418	20230927	1.44	679	-37.56	20230103	418	1.44	20230927	679	-37.56	20230103	418	1.44	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
6	20230927	120152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	423	-4	5	-0.94	111600602	263639	37.60	422	437	418	555	299	427	423.31	0.53	74678	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	856	47.00	0.35	12	0.13	9.00	1222.00	679	20230103	-37.70	418	20230927	1.20	679	-37.70	20230103	418	1.20	20230927	679	-37.70	20230103	418	1.20	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
7	20230927	110151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	422	-5	5	-1.17	104620311	247138	35.24	422	437	418	555	299	427	423.33	0.53	72411	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	854	46.89	0.35	12	0.12	9.00	1222.00	679	20230103	-37.85	418	20230927	0.96	679	-37.85	20230103	418	0.96	20230927	679	-37.85	20230103	418	0.96	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
8	20230927	100151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	425	-2	5	-0.47	71445233	168788	24.07	422	437	418	555	299	427	423.28	0.53	57397	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	860	47.22	0.35	12	0.08	9.00	1222.00	679	20230103	-37.41	418	20230927	1.67	679	-37.41	20230103	418	1.67	20230927	679	-37.41	20230103	418	1.67	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
9	20230927	090153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	427	0	3	0.00	2882686	6831	0.97	422	427	421	555	299	427	422.00	0.53	-883	444	435	431	422	418	433	420	1012	128	500	300	1	1	202424960	864	47.44	0.35	12	0.00	9.00	1222.00	679	20230103	-37.11	421	20230927	1.43	679	-37.11	20230103	421	1.43	20230927	679	-37.11	20230103	421	1.43	20230927	1.73	N	004060	500	1012 억	1079415	N	N	92	N	N
10	20230926	160152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	427	-11	5	-2.51	299036473	692695	165.06	435	440	427	569	307	438	431.70	0.54	-5373	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	864	47.44	0.35	12	0.34	9.00	1222.00	679	20230103	-37.11	427	20230926	0.00	679	-37.11	20230103	427	0.00	20230926	679	-37.11	20230103	427	0.00	20230926	1.79	N	004060	500	1012 억	1085465	N	N	92	N	N
11	20230926	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	432	-6	5	-1.37	285902846	662027	157.75	435	440	428	569	307	438	431.86	0.54	-5173	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	874	48.00	0.35	12	0.33	9.00	1222.00	679	20230103	-36.38	428	20230926	0.93	679	-36.38	20230103	428	0.93	20230926	679	-36.38	20230103	428	0.93	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
12	20230926	140150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	435	-3	5	-0.68	148604128	342735	81.67	435	440	431	569	307	438	433.58	0.54	-15412	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	881	48.33	0.36	12	0.17	9.00	1222.00	679	20230103	-35.94	431	20230926	0.93	679	-35.94	20230103	431	0.93	20230926	679	-35.94	20230103	431	0.93	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
13	20230926	130150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	432	-6	5	-1.37	89449256	205803	49.04	435	440	432	569	307	438	434.64	0.54	-15311	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	874	48.00	0.35	12	0.10	9.00	1222.00	679	20230103	-36.38	432	20230926	0.00	679	-36.38	20230103	432	0.00	20230926	679	-36.38	20230103	432	0.00	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
14	20230926	120151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	435	-3	5	-0.68	62456215	143472	34.19	435	440	433	569	307	438	435.32	0.54	-8053	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	881	48.33	0.36	12	0.07	9.00	1222.00	679	20230103	-35.94	433	20230926	0.46	679	-35.94	20230103	433	0.46	20230926	679	-35.94	20230103	433	0.46	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
15	20230926	110150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	433	-5	5	-1.14	60101777	138036	32.89	435	440	433	569	307	438	435.41	0.54	-7905	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	877	48.11	0.35	12	0.07	9.00	1222.00	679	20230103	-36.23	433	20230926	0.00	679	-36.23	20230103	433	0.00	20230926	679	-36.23	20230103	433	0.00	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
16	20230926	100151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	433	-5	5	-1.14	44954089	103090	24.57	435	440	433	569	307	438	436.07	0.54	-4717	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	877	48.11	0.35	12	0.05	9.00	1222.00	679	20230103	-36.23	433	20230926	0.00	679	-36.23	20230103	433	0.00	20230926	679	-36.23	20230103	433	0.00	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
17	20230926	090151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	438	0	3	0.00	9242637	21247	5.06	435	438	435	569	307	438	435.01	0.54	-2763	454	446	441	433	428	443	430	1012	131	500	310	1	1	202424960	887	48.67	0.36	12	0.01	9.00	1222.00	679	20230103	-35.49	435	20230926	0.69	679	-35.49	20230103	435	0.69	20230926	679	-35.49	20230103	435	0.69	20230926	1.79	N	004060	500	1012 억	1085465	N	N	185	N	N
18	20230925	160150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	438	-9	5	-2.01	183339074	416379	86.80	444	449	436	581	313	447	440.32	0.55	-27481	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	887	48.67	0.36	12	0.21	9.00	1222.00	679	20230103	-35.49	436	20230925	0.46	679	-35.49	20230103	436	0.46	20230925	679	-35.49	20230103	436	0.46	20230925	1.80	N	004060	500	1012 억	1113296	N	N	185	N	N
19	20230925	150151	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	437	-10	5	-2.24	168599007	382655	79.77	444	449	436	581	313	447	440.60	0.55	-27798	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	885	48.56	0.36	12	0.19	9.00	1222.00	679	20230103	-35.64	436	20230925	0.23	679	-35.64	20230103	436	0.23	20230925	679	-35.64	20230103	436	0.23	20230925	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
20	20230925	140150	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	440	-7	5	-1.57	143800057	326146	67.99	444	449	437	581	313	447	440.91	0.55	-16006	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	891	48.89	0.36	12	0.16	9.00	1222.00	679	20230103	-35.20	437	20230925	0.69	679	-35.20	20230103	437	0.69	20230925	679	-35.20	20230103	437	0.69	20230925	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
21	20230925	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	440	-7	5	-1.57	116109921	263044	54.83	444	449	440	581	313	447	441.41	0.55	-9790	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	891	48.89	0.36	12	0.13	9.00	1222.00	679	20230103	-35.20	439	20230922	0.23	679	-35.20	20230103	439	0.23	20230922	679	-35.20	20230103	439	0.23	20230922	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
22	20230925	120151	57	100.00	KOSPI		유통업	N	N	N	N	N	440	-7	5	-1.57	91692618	207551	43.27	444	449	440	581	313	447	441.78	0.55	-5758	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	891	48.89	0.36	12	0.10	9.00	1222.00	679	20230103	-35.20	439	20230922	0.23	679	-35.20	20230103	439	0.23	20230922	679	-35.20	20230103	439	0.23	20230922	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
23	20230925	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	443	-4	5	-0.89	67993893	153730	32.05	444	449	440	581	313	447	442.29	0.55	-481	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	897	49.22	0.36	12	0.08	9.00	1222.00	679	20230103	-34.76	439	20230922	0.91	679	-34.76	20230103	439	0.91	20230922	679	-34.76	20230103	439	0.91	20230922	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
24	20230925	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	448	1	2	0.22	12411137	27815	5.80	444	449	444	581	313	447	446.20	0.55	-2176	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	907	49.78	0.37	12	0.01	9.00	1222.00	679	20230103	-34.02	439	20230922	2.05	679	-34.02	20230103	439	2.05	20230922	679	-34.02	20230103	439	2.05	20230922	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
25	20230925	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	446	-1	5	-0.22	1224110	2757	0.57	444	446	444	581	313	447	444.00	0.55	-359	469	457	448	436	427	453	432	1012	134	500	320	1	1	202424960	903	49.56	0.36	12	0.00	9.00	1222.00	679	20230103	-34.32	439	20230922	1.59	679	-34.32	20230103	439	1.59	20230922	679	-34.32	20230103	439	1.59	20230922	1.80	N	004060	500	1012 억	1113296	N	N	57	N	N
26	20230922	160153	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	447	-3	5	-0.67	212512325	473197	62.84	450	460	439	585	315	450	449.11	0.57	-40098	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	905	49.67	0.37	12	0.23	9.00	1222.00	679	20230103	-34.17	439	20230922	1.82	679	-34.17	20230103	439	1.82	20230922	679	-34.17	20230103	439	1.82	20230922	1.83	N	004060	500	1012 억	1153930	N	N	57	N	N
27	20230922	150152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	0	3	0.00	192224117	427903	56.83	450	460	439	585	315	450	449.22	0.57	-40656	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	911	50.00	0.37	12	0.21	9.00	1222.00	679	20230103	-33.73	439	20230922	2.51	679	-33.73	20230103	439	2.51	20230922	679	-33.73	20230103	439	2.51	20230922	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
28	20230922	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	452	2	2	0.44	176398742	392679	52.15	450	460	439	585	315	450	449.22	0.57	-38805	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	915	50.22	0.37	12	0.19	9.00	1222.00	679	20230103	-33.43	439	20230922	2.96	679	-33.43	20230103	439	2.96	20230922	679	-33.43	20230103	439	2.96	20230922	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
29	20230922	130147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	453	3	2	0.67	166544509	370868	49.25	450	460	439	585	315	450	449.07	0.57	-37478	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	917	50.33	0.37	12	0.18	9.00	1222.00	679	20230103	-33.28	439	20230922	3.19	679	-33.28	20230103	439	3.19	20230922	679	-33.28	20230103	439	3.19	20230922	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
30	20230922	120146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	0	3	0.00	154841776	345018	45.82	450	460	439	585	315	450	448.79	0.57	-37478	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	911	50.00	0.37	12	0.17	9.00	1222.00	679	20230103	-33.73	439	20230922	2.51	679	-33.73	20230103	439	2.51	20230922	679	-33.73	20230103	439	2.51	20230922	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
31	20230922	110147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	453	3	2	0.67	122227826	272306	36.16	450	460	439	585	315	450	448.86	0.57	-42135	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	917	50.33	0.37	12	0.13	9.00	1222.00	679	20230103	-33.28	439	20230922	3.19	679	-33.28	20230103	439	3.19	20230922	679	-33.28	20230103	439	3.19	20230922	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
32	20230922	100146	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	0	3	0.00	107249549	238910	31.73	450	460	439	585	315	450	448.91	0.57	-46356	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	911	50.00	0.37	12	0.12	9.00	1222.00	679	20230103	-33.73	439	20230922	2.51	679	-33.73	20230103	439	2.51	20230922	679	-33.73	20230103	439	2.51	20230922	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
33	20230922	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	450	0	3	0.00	13733682	30519	4.05	450	451	449	585	315	450	450.00	0.57	-191	472	461	454	443	436	457	439	1012	135	500	320	1	1	202424960	911	50.00	0.37	12	0.02	9.00	1222.00	679	20230103	-33.73	447	20230921	0.67	679	-33.73	20230103	447	0.67	20230921	679	-33.73	20230103	447	0.67	20230921	1.83	N	004060	500	1012 억	1153930	N	N	74	N	N
34	20230921	160147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	-15	5	-3.23	341600038	752959	216.94	464	465	447	604	326	465	453.68	0.65	-152092	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	911	50.00	0.37	12	0.37	9.00	1222.00	679	20230103	-33.73	447	20230921	0.67	679	-33.73	20230103	447	0.67	20230921	679	-33.73	20230103	447	0.67	20230921	1.85	N	004060	500	1012 억	1306466	N	N	74	N	N
35	20230921	150145	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	448	-17	5	-3.66	331574291	730617	210.50	464	465	447	604	326	465	453.83	0.65	-144973	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	907	49.78	0.37	12	0.36	9.00	1222.00	679	20230103	-34.02	447	20230921	0.22	679	-34.02	20230103	447	0.22	20230921	679	-34.02	20230103	447	0.22	20230921	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
36	20230921	140147	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	450	-15	5	-3.23	297863368	655387	188.83	464	465	448	604	326	465	454.48	0.65	-134198	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	911	50.00	0.37	12	0.32	9.00	1222.00	679	20230103	-33.73	448	20230921	0.45	679	-33.73	20230103	448	0.45	20230921	679	-33.73	20230103	448	0.45	20230921	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
37	20230921	130143	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	449	-16	5	-3.44	259798428	570605	164.40	464	465	448	604	326	465	455.30	0.65	-130218	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	909	49.89	0.37	12	0.28	9.00	1222.00	679	20230103	-33.87	448	20230921	0.22	679	-33.87	20230103	448	0.22	20230921	679	-33.87	20230103	448	0.22	20230921	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
38	20230921	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	456	-9	5	-1.94	173977292	380374	109.59	464	465	453	604	326	465	457.38	0.65	-56149	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	923	50.67	0.37	12	0.19	9.00	1222.00	679	20230103	-32.84	450	20230726	1.33	679	-32.84	20230103	450	1.33	20230726	679	-32.84	20230103	450	1.33	20230726	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
39	20230921	110147	57	100.00	KOSPI		유통업	N	N	N	N	N	455	-10	5	-2.15	147964145	323132	93.10	464	465	453	604	326	465	457.91	0.65	-39669	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	921	50.56	0.37	12	0.16	9.00	1222.00	679	20230103	-32.99	450	20230726	1.11	679	-32.99	20230103	450	1.11	20230726	679	-32.99	20230103	450	1.11	20230726	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
40	20230921	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	458	-7	5	-1.51	82118317	178551	51.44	464	465	458	604	326	465	459.92	0.65	-29583	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	927	50.89	0.37	12	0.09	9.00	1222.00	679	20230103	-32.55	450	20230726	1.78	679	-32.55	20230103	450	1.78	20230726	679	-32.55	20230103	450	1.78	20230726	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
41	20230921	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	461	-4	5	-0.86	2134463	4608	1.33	464	464	461	604	326	465	463.21	0.65	-63	473	468	465	460	457	467	459	1012	139	500	330	1	1	202424960	933	51.22	0.38	12	0.00	9.00	1222.00	679	20230103	-32.11	450	20230726	2.44	679	-32.11	20230103	450	2.44	20230726	679	-32.11	20230103	450	2.44	20230726	1.85	N	004060	500	1012 억	1306466	N	N	134	N	N
42	20230920	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	465	-4	5	-0.85	161317049	347074	186.90	469	470	462	609	329	469	464.79	0.66	-22273	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	941	51.67	0.38	12	0.17	9.00	1222.00	679	20230103	-31.52	450	20230726	3.33	679	-31.52	20230103	450	3.33	20230726	679	-31.52	20230103	450	3.33	20230726	1.85	N	004060	500	1012 억	1341299	N	N	134	N	N
43	20230920	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	464	-5	5	-1.07	149963530	322623	173.74	469	470	462	609	329	469	464.83	0.66	-17662	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	939	51.56	0.38	12	0.16	9.00	1222.00	679	20230103	-31.66	450	20230726	3.11	679	-31.66	20230103	450	3.11	20230726	679	-31.66	20230103	450	3.11	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
44	20230920	140145	57	100.00	KOSPI		유통업	N	N	N	N	N	467	-2	5	-0.43	98998566	212700	114.54	469	470	463	609	329	469	465.44	0.66	-29200	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	945	51.89	0.38	12	0.11	9.00	1222.00	679	20230103	-31.22	450	20230726	3.78	679	-31.22	20230103	450	3.78	20230726	679	-31.22	20230103	450	3.78	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
45	20230920	130145	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-3	5	-0.64	94533449	203106	109.37	469	470	463	609	329	469	465.44	0.66	-31110	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	943	51.78	0.38	12	0.10	9.00	1222.00	679	20230103	-31.37	450	20230726	3.56	679	-31.37	20230103	450	3.56	20230726	679	-31.37	20230103	450	3.56	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
46	20230920	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	466	-3	5	-0.64	90386980	194194	104.58	469	470	463	609	329	469	465.45	0.66	-30976	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	943	51.78	0.38	12	0.10	9.00	1222.00	679	20230103	-31.37	450	20230726	3.56	679	-31.37	20230103	450	3.56	20230726	679	-31.37	20230103	450	3.56	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
47	20230920	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	465	-4	5	-0.85	53950622	115754	62.33	469	470	464	609	329	469	466.08	0.66	-8701	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	941	51.67	0.38	12	0.06	9.00	1222.00	679	20230103	-31.52	450	20230726	3.33	679	-31.52	20230103	450	3.33	20230726	679	-31.52	20230103	450	3.33	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
48	20230920	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	469	0	3	0.00	14472774	30888	16.63	469	470	467	609	329	469	468.56	0.66	-3958	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	949	52.11	0.38	12	0.02	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
49	20230920	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	469	0	3	0.00	266861	569	0.31	469	469	469	609	329	469	469.00	0.66	-85	474	471	469	466	464	470	465	1012	140	500	330	1	1	202424960	949	52.11	0.38	12	0.00	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.85	N	004060	500	1012 억	1341299	N	N	143	N	N
50	20230919	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-2	5	-0.42	86578693	184640	158.96	471	472	467	612	330	471	468.91	0.67	-6468	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	949	52.11	0.38	12	0.09	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.85	N	004060	500	1012 억	1360222	N	N	143	N	N
51	20230919	150144	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-2	5	-0.42	79609103	169752	146.15	471	472	467	612	330	471	468.97	0.67	-9843	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	949	52.11	0.38	12	0.08	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
52	20230919	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	471	0	3	0.00	72537188	154687	133.18	471	472	467	612	330	471	468.93	0.67	-6339	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	953	52.33	0.39	12	0.08	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
53	20230919	130143	57	100.00	KOSPI		유통업	N	N	N	N	N	468	-3	5	-0.64	53977386	115091	99.09	471	471	468	612	330	471	469.00	0.67	-4258	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	947	52.00	0.38	12	0.06	9.00	1222.00	679	20230103	-31.08	450	20230726	4.00	679	-31.08	20230103	450	4.00	20230726	679	-31.08	20230103	450	4.00	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
54	20230919	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-1	5	-0.21	46838596	99842	85.96	471	471	468	612	330	471	469.13	0.67	-494	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	951	52.22	0.38	12	0.05	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
55	20230919	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	471	0	3	0.00	33900777	72217	62.17	471	471	469	612	330	471	469.43	0.67	-494	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	953	52.33	0.39	12	0.04	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
56	20230919	100143	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-1	5	-0.21	17925721	38196	32.88	471	471	469	612	330	471	469.31	0.67	-494	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	951	52.22	0.38	12	0.02	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
57	20230919	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-1	5	-0.21	817127	1737	1.50	471	471	470	612	330	471	470.42	0.67	-5	475	473	471	469	467	472	468	1012	141	500	330	1	1	202424960	951	52.22	0.38	12	0.00	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.85	N	004060	500	1012 억	1360222	N	N	213	N	N
58	20230918	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-3	5	-0.63	54537743	115928	88.69	472	473	469	616	332	474	470.44	0.67	1231	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	953	52.33	0.39	12	0.06	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.86	N	004060	500	1012 억	1359162	N	N	213	N	N
59	20230918	150142	57	100.00	KOSPI		유통업	N	N	N	N	N	473	-1	5	-0.21	50689133	107743	82.43	472	473	469	616	332	474	470.46	0.67	1057	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	957	52.56	0.39	12	0.05	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
60	20230918	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-4	5	-0.84	49854468	105974	81.07	472	473	469	616	332	474	470.44	0.67	1354	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	951	52.22	0.38	12	0.05	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
61	20230918	130147	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-3	5	-0.63	40382192	85901	65.72	472	473	469	616	332	474	470.10	0.67	2361	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	953	52.33	0.39	12	0.04	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
62	20230918	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-3	5	-0.63	35860581	76300	58.37	472	473	469	616	332	474	469.99	0.67	2360	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	953	52.33	0.39	12	0.04	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
63	20230918	110143	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-2	5	-0.42	24508805	52153	39.90	472	473	469	616	332	474	469.94	0.67	-1492	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.03	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
64	20230918	100142	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-5	5	-1.05	21413489	45582	34.87	472	473	469	616	332	474	469.78	0.67	2034	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	949	52.11	0.38	12	0.02	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
65	20230918	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-4	5	-0.84	740569	1573	1.20	472	472	470	616	332	474	470.80	0.67	-73	478	476	474	472	470	475	471	1012	142	500	340	1	1	202424960	951	52.22	0.38	12	0.00	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.86	N	004060	500	1012 억	1359162	N	N	929	N	N
66	20230915	160143	57	100.00	KOSPI		유통업	N	N	N	N	N	474	4	2	0.85	61620385	130124	117.26	475	476	472	611	329	470	473.55	0.67	6908	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	959	52.67	0.39	12	0.06	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.85	N	004060	500	1012 억	1352125	N	N	929	N	N
67	20230915	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	474	4	2	0.85	60526393	127816	115.18	475	476	472	611	329	470	473.54	0.67	7035	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	959	52.67	0.39	12	0.06	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
68	20230915	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	475	5	2	1.06	52483404	110797	99.84	475	476	472	611	329	470	473.69	0.67	-2448	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.05	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
69	20230915	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	473	3	2	0.64	38548116	81456	73.40	475	475	472	611	329	470	473.24	0.67	-4598	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.04	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
70	20230915	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	473	3	2	0.64	29478340	62282	56.13	475	475	472	611	329	470	473.30	0.67	-5900	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.03	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
71	20230915	110144	57	100.00	KOSPI		유통업	N	N	N	N	N	473	3	2	0.64	24329785	51404	46.32	475	475	472	611	329	470	473.31	0.67	-7615	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.03	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
72	20230915	100146	57	100.00	KOSPI		유통업	N	N	N	N	N	474	4	2	0.85	11903376	25120	22.64	475	475	472	611	329	470	473.86	0.67	-7615	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	959	52.67	0.39	12	0.01	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
73	20230915	090145	57	100.00	KOSPI		유통업	N	N	N	N	N	475	5	2	1.06	571425	1203	1.08	475	475	475	611	329	470	475.00	0.67	-180	476	473	471	468	466	472	467	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.00	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.85	N	004060	500	1012 억	1352125	N	N	2491	N	N
74	20230914	160145	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-3	5	-0.63	52270694	110963	60.27	472	474	469	614	332	473	471.09	0.67	-3859	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	951	52.22	0.38	12	0.05	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1363018	N	N	2491	N	N
75	20230914	150142	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-1	5	-0.21	27249075	57787	31.39	472	474	469	614	332	473	471.54	0.67	-2617	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	955	52.44	0.39	12	0.03	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
76	20230914	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	473	0	3	0.00	8623396	18280	9.93	472	474	469	614	332	473	471.74	0.67	-1855	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	957	52.56	0.39	12	0.01	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
77	20230914	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-1	5	-0.21	6682921	14175	7.70	472	474	469	614	332	473	471.46	0.67	-1436	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	955	52.44	0.39	12	0.01	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
78	20230914	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-2	5	-0.42	5034204	10686	5.80	472	474	469	614	332	473	471.10	0.67	-1435	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	953	52.33	0.39	12	0.01	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
79	20230914	110143	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-2	5	-0.42	4359118	9255	5.03	472	474	469	614	332	473	471.00	0.67	-1045	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	953	52.33	0.39	12	0.00	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
80	20230914	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-1	5	-0.21	2894674	6152	3.34	472	474	469	614	332	473	470.53	0.67	-1045	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	955	52.44	0.39	12	0.00	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
81	20230914	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-1	5	-0.21	207208	439	0.24	472	472	472	614	332	473	472.00	0.67	-65	478	475	471	468	464	477	470	1012	141	500	340	1	1	202424960	955	52.44	0.39	12	0.00	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1363018	N	N	27	N	N
82	20230913	160143	57	100.00	KOSPI		유통업	N	N	N	N	N	473	4	2	0.85	86405313	183772	81.66	469	474	467	609	329	469	470.18	0.70	-39216	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	957	52.56	0.39	12	0.09	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.84	N	004060	500	1012 억	1407140	N	N	27	N	N
83	20230913	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	470	1	2	0.21	78497975	166964	74.19	469	474	468	609	329	469	470.15	0.70	-38227	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	951	52.22	0.38	12	0.08	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
84	20230913	140144	57	100.00	KOSPI		유통업	N	N	N	N	N	470	1	2	0.21	64322739	136723	60.75	469	474	468	609	329	469	470.46	0.70	-29453	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	951	52.22	0.38	12	0.07	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
85	20230913	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	470	1	2	0.21	55954193	118890	52.83	469	474	468	609	329	469	470.64	0.70	-29453	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	951	52.22	0.38	12	0.06	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
86	20230913	120144	57	100.00	KOSPI		유통업	N	N	N	N	N	471	2	2	0.43	48506892	103028	45.78	469	474	468	609	329	469	470.81	0.70	-29453	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	953	52.33	0.39	12	0.05	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
87	20230913	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	469	0	3	0.00	32867350	69798	31.01	469	474	468	609	329	469	470.89	0.70	-17703	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	949	52.11	0.38	12	0.03	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
88	20230913	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	470	1	2	0.21	27334543	58042	25.79	469	474	468	609	329	469	470.94	0.70	-12705	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	951	52.22	0.38	12	0.03	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
89	20230913	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	469	0	3	0.00	3640847	7763	3.45	469	469	469	609	329	469	469.00	0.70	-896	478	473	471	466	464	472	465	1012	140	500	330	1	1	202424960	949	52.11	0.38	12	0.00	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.84	N	004060	500	1012 억	1407140	N	N	29	N	N
90	20230912	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	469	-3	5	-0.64	105735013	224599	188.15	471	476	469	613	331	472	470.79	0.66	65545	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	949	52.11	0.38	12	0.11	9.00	1222.00	679	20230103	-30.93	450	20230726	4.22	679	-30.93	20230103	450	4.22	20230726	679	-30.93	20230103	450	4.22	20230726	1.85	N	004060	500	1012 억	1341729	N	N	29	N	N
91	20230912	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-1	5	-0.21	95030999	201782	169.04	471	476	469	613	331	472	470.96	0.66	65430	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	953	52.33	0.39	12	0.10	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
92	20230912	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-2	5	-0.42	91864375	195055	163.40	471	476	469	613	331	472	470.97	0.66	65484	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	951	52.22	0.38	12	0.10	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
93	20230912	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-2	5	-0.42	77170732	163801	137.22	471	476	469	613	331	472	471.12	0.66	65963	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	951	52.22	0.38	12	0.08	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
94	20230912	120139	57	100.00	KOSPI		유통업	N	N	N	N	N	472	0	3	0.00	65905134	139874	117.17	471	476	469	613	331	472	471.18	0.66	66179	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	955	52.44	0.39	12	0.07	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
95	20230912	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	473	1	2	0.21	61272733	130033	108.93	471	476	469	613	331	472	471.21	0.66	65396	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.06	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
96	20230912	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-1	5	-0.21	21982103	46488	38.94	471	476	471	613	331	472	472.86	0.66	15438	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	953	52.33	0.39	12	0.02	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
97	20230912	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	472	0	3	0.00	9457682	20080	16.82	471	472	471	613	331	472	471.00	0.66	-2615	480	476	473	469	466	478	471	1012	141	500	330	1	1	202424960	955	52.44	0.39	12	0.01	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.85	N	004060	500	1012 억	1341729	N	N	58	N	N
98	20230911	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	472	2	2	0.43	55762759	117965	31.43	471	477	470	611	329	470	472.71	0.65	17725	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	955	52.44	0.39	12	0.06	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1324004	N	N	58	N	N
99	20230911	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	475	5	2	1.06	53748663	113698	30.29	471	477	470	611	329	470	472.73	0.65	18281	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
100	20230911	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	475	5	2	1.06	52628831	111335	29.66	471	477	470	611	329	470	472.71	0.65	17511	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.06	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
101	20230911	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	474	4	2	0.85	51696361	109360	29.14	471	477	470	611	329	470	472.72	0.65	17438	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	959	52.67	0.39	12	0.05	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
102	20230911	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	477	7	2	1.49	42678821	90309	24.06	471	477	470	611	329	470	472.59	0.65	14666	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	966	53.00	0.39	12	0.04	9.00	1222.00	679	20230103	-29.75	450	20230726	6.00	679	-29.75	20230103	450	6.00	20230726	679	-29.75	20230103	450	6.00	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
103	20230911	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	474	4	2	0.85	31785995	67356	17.95	471	476	470	611	329	470	471.91	0.65	5194	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	959	52.67	0.39	12	0.03	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
104	20230911	100139	57	100.00	KOSPI		유통업	N	N	N	N	N	475	5	2	1.06	23844704	50614	13.49	471	475	470	611	329	470	471.11	0.65	1006	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	962	52.78	0.39	12	0.03	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
105	20230911	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	473	3	2	0.64	552956	1174	0.31	471	473	471	611	329	470	471.00	0.65	-153	483	476	470	463	457	473	460	1012	141	500	330	1	1	202424960	957	52.56	0.39	12	0.00	9.00	1222.00	679	20230103	-30.34	450	20230726	5.11	679	-30.34	20230103	450	5.11	20230726	679	-30.34	20230103	450	5.11	20230726	1.84	N	004060	500	1012 억	1324004	N	N	65	N	N
106	20230908	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-4	5	-0.84	174289072	372693	139.29	472	477	464	616	332	474	467.63	0.65	-4477	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	951	52.22	0.38	12	0.18	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1325588	N	N	65	N	N
107	20230908	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-3	5	-0.63	162496432	347618	129.92	472	477	464	616	332	474	467.46	0.65	-2489	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	953	52.33	0.39	12	0.17	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
108	20230908	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	470	-4	5	-0.84	144165774	308638	115.35	472	477	464	616	332	474	467.10	0.65	-2546	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	951	52.22	0.38	12	0.15	9.00	1222.00	679	20230103	-30.78	450	20230726	4.44	679	-30.78	20230103	450	4.44	20230726	679	-30.78	20230103	450	4.44	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
109	20230908	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-2	5	-0.42	136719444	292777	109.43	472	477	464	616	332	474	466.97	0.65	-2573	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.14	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
110	20230908	120143	57	100.00	KOSPI		유통업	N	N	N	N	N	471	-3	5	-0.63	126124058	270238	101.00	472	477	464	616	332	474	466.71	0.65	-2226	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	953	52.33	0.39	12	0.13	9.00	1222.00	679	20230103	-30.63	450	20230726	4.67	679	-30.63	20230103	450	4.67	20230726	679	-30.63	20230103	450	4.67	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
111	20230908	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	475	1	2	0.21	14611540	30842	11.53	472	477	471	616	332	474	473.75	0.65	-12376	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	962	52.78	0.39	12	0.02	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
112	20230908	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	476	2	2	0.42	11598699	24462	9.14	472	477	471	616	332	474	474.15	0.65	-12401	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	964	52.89	0.39	12	0.01	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
113	20230908	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-2	5	-0.42	2184416	4628	1.73	472	472	472	616	332	474	472.00	0.65	-4116	485	479	474	468	463	477	466	1012	142	500	340	1	1	202424960	955	52.44	0.39	12	0.00	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1325588	N	N	60	N	N
114	20230907	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	474	-6	5	-1.25	126591282	267473	236.39	480	480	469	624	336	480	473.28	0.67	-37098	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	959	52.67	0.39	12	0.13	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.84	N	004060	500	1012 억	1362420	N	N	60	N	N
115	20230907	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-8	5	-1.67	113228948	239282	211.48	480	480	469	624	336	480	473.20	0.67	-36702	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	955	52.44	0.39	12	0.12	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
116	20230907	140139	57	100.00	KOSPI		유통업	N	N	N	N	N	472	-8	5	-1.67	83225325	175507	155.11	480	480	471	624	336	480	474.20	0.67	-26317	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	955	52.44	0.39	12	0.09	9.00	1222.00	679	20230103	-30.49	450	20230726	4.89	679	-30.49	20230103	450	4.89	20230726	679	-30.49	20230103	450	4.89	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
117	20230907	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	476	-4	5	-0.83	77932261	164301	145.21	480	480	471	624	336	480	474.33	0.67	-17568	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	964	52.89	0.39	12	0.08	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
118	20230907	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	474	-6	5	-1.25	70483777	148558	131.29	480	480	471	624	336	480	474.45	0.67	-8664	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	959	52.67	0.39	12	0.07	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
119	20230907	110141	57	100.00	KOSPI		유통업	N	N	N	N	N	474	-6	5	-1.25	64375707	135620	119.86	480	480	471	624	336	480	474.68	0.67	-8059	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	959	52.67	0.39	12	0.07	9.00	1222.00	679	20230103	-30.19	450	20230726	5.33	679	-30.19	20230103	450	5.33	20230726	679	-30.19	20230103	450	5.33	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
120	20230907	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	476	-4	5	-0.83	31155091	65442	57.84	480	480	475	624	336	480	476.07	0.67	-4824	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	964	52.89	0.39	12	0.03	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
121	20230907	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	475	-5	5	-1.04	5145583	10764	9.51	480	480	475	624	336	480	478.04	0.67	-629	488	484	480	476	472	484	476	1012	144	500	340	1	1	202424960	962	52.78	0.39	12	0.01	9.00	1222.00	679	20230103	-30.04	450	20230726	5.56	679	-30.04	20230103	450	5.56	20230726	679	-30.04	20230103	450	5.56	20230726	1.84	N	004060	500	1012 억	1362420	N	N	87	N	N
122	20230906	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-2	5	-0.41	53941763	112902	61.57	480	484	476	626	338	482	477.77	0.67	5087	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.06	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.84	N	004060	500	1012 억	1360693	N	N	87	N	N
123	20230906	150138	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-2	5	-0.41	51265873	107325	58.53	480	484	476	626	338	482	477.67	0.67	4980	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.05	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
124	20230906	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-1	5	-0.21	43949123	92018	50.18	480	484	476	626	338	482	477.61	0.67	8197	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.05	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
125	20230906	130142	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-2	5	-0.41	41841448	87627	47.78	480	484	476	626	338	482	477.49	0.67	9075	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.04	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
126	20230906	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	476	-6	5	-1.24	41533659	86983	47.43	480	484	476	626	338	482	477.49	0.67	9151	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	964	52.89	0.39	12	0.04	9.00	1222.00	679	20230103	-29.90	450	20230726	5.78	679	-29.90	20230103	450	5.78	20230726	679	-29.90	20230103	450	5.78	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
127	20230906	110139	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-1	5	-0.21	11850734	24714	13.48	480	484	478	626	338	482	479.52	0.67	-2728	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.01	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
128	20230906	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	482	0	3	0.00	7192550	14996	8.18	480	484	478	626	338	482	479.63	0.67	-2292	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	976	53.56	0.39	12	0.01	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
129	20230906	090139	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-2	5	-0.41	2443680	5091	2.78	480	480	480	626	338	482	480.00	0.67	-778	490	485	481	476	472	484	475	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.00	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.84	N	004060	500	1012 억	1360693	N	N	131	N	N
130	20230905	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	482	1	2	0.21	87853340	183177	128.43	485	486	477	625	337	481	479.61	0.68	-9644	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	976	53.56	0.39	12	0.09	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.85	N	004060	500	1012 억	1376037	N	N	131	N	N
131	20230905	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	60703660	126669	88.81	485	486	477	625	337	481	479.23	0.68	-9975	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.06	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
132	20230905	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	478	-3	5	-0.62	45409504	94749	66.43	485	486	477	625	337	481	479.26	0.68	-6338	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	968	53.11	0.39	12	0.05	9.00	1222.00	679	20230103	-29.60	450	20230726	6.22	679	-29.60	20230103	450	6.22	20230726	679	-29.60	20230103	450	6.22	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
133	20230905	130135	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	29488694	61457	43.09	485	486	478	625	337	481	479.83	0.68	-5089	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.03	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
134	20230905	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	479	-2	5	-0.42	23028919	47969	33.63	485	486	478	625	337	481	480.08	0.68	-4319	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	970	53.22	0.39	12	0.02	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
135	20230905	110139	57	100.00	KOSPI		유통업	N	N	N	N	N	481	0	3	0.00	15229237	31690	22.22	485	486	478	625	337	481	480.57	0.68	-2242	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.02	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
136	20230905	100138	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	6956728	14435	10.12	485	486	480	625	337	481	481.93	0.68	-345	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.01	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
137	20230905	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	481	0	3	0.00	601377	1249	0.88	485	485	481	625	337	481	481.49	0.68	-24	490	485	481	476	472	483	474	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.00	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.85	N	004060	500	1012 억	1376037	N	N	406	N	N
138	20230904	160138	57	100.00	KOSPI		유통업	N	N	N	N	N	481	0	3	0.00	68267220	142312	120.01	482	486	477	625	337	481	479.70	0.69	-11159	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.07	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.85	N	004060	500	1012 억	1386650	N	N	406	N	N
139	20230904	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	479	-2	5	-0.42	49690801	103526	87.30	482	486	478	625	337	481	479.98	0.69	-9794	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	970	53.22	0.39	12	0.05	9.00	1222.00	679	20230103	-29.46	450	20230726	6.44	679	-29.46	20230103	450	6.44	20230726	679	-29.46	20230103	450	6.44	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
140	20230904	140137	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	33317851	69368	58.50	482	486	478	625	337	481	480.31	0.69	-9860	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.03	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
141	20230904	130139	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	30674644	63855	53.85	482	486	478	625	337	481	480.38	0.69	-9860	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.03	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
142	20230904	120136	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	23674296	49259	41.54	482	486	478	625	337	481	480.61	0.69	-6966	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.02	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
143	20230904	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	480	-1	5	-0.21	16011180	33278	28.06	482	486	480	625	337	481	481.13	0.69	-7175	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	972	53.33	0.39	12	0.02	9.00	1222.00	679	20230103	-29.31	450	20230726	6.67	679	-29.31	20230103	450	6.67	20230726	679	-29.31	20230103	450	6.67	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
144	20230904	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	481	0	3	0.00	12884614	26775	22.58	482	486	480	625	337	481	481.22	0.69	-5763	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	974	53.44	0.39	12	0.01	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
145	20230904	090136	57	100.00	KOSPI		유통업	N	N	N	N	N	482	1	2	0.21	1928482	4001	3.37	482	482	482	625	337	481	482.00	0.69	-2956	490	485	483	478	476	484	477	1012	144	500	340	1	1	202424960	976	53.56	0.39	12	0.00	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.85	N	004060	500	1012 억	1386650	N	N	38	N	N
146	20230901	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	481	-4	5	-0.82	56580079	117231	203.68	485	488	481	630	340	485	482.64	0.69	-5274	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	974	53.44	0.39	12	0.06	9.00	1222.00	679	20230103	-29.16	450	20230726	6.89	679	-29.16	20230103	450	6.89	20230726	679	-29.16	20230103	450	6.89	20230726	1.87	N	004060	500	1012 억	1392020	N	N	38	N	N
147	20230901	150138	57	100.00	KOSPI		유통업	N	N	N	N	N	482	-3	5	-0.62	44187545	91515	159.00	485	488	481	630	340	485	482.84	0.69	-5223	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	976	53.56	0.39	12	0.05	9.00	1222.00	679	20230103	-29.01	450	20230726	7.11	679	-29.01	20230103	450	7.11	20230726	679	-29.01	20230103	450	7.11	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N
148	20230901	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	483	-2	5	-0.41	35230703	72923	126.70	485	488	481	630	340	485	483.12	0.69	-5222	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	978	53.67	0.40	12	0.04	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N
149	20230901	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	483	-2	5	-0.41	31049221	64261	111.65	485	488	481	630	340	485	483.17	0.69	-5220	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	978	53.67	0.40	12	0.03	9.00	1222.00	679	20230103	-28.87	450	20230726	7.33	679	-28.87	20230103	450	7.33	20230726	679	-28.87	20230103	450	7.33	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N
150	20230901	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	484	-1	5	-0.21	24288569	50248	87.30	485	488	481	630	340	485	483.37	0.69	-5220	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	980	53.78	0.40	12	0.02	9.00	1222.00	679	20230103	-28.72	450	20230726	7.56	679	-28.72	20230103	450	7.56	20230726	679	-28.72	20230103	450	7.56	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N
151	20230901	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	485	0	3	0.00	18503506	38250	66.46	485	488	481	630	340	485	483.75	0.69	-5337	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	982	53.89	0.40	12	0.02	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N
152	20230901	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	485	0	3	0.00	9648809	19931	34.63	485	488	481	630	340	485	484.11	0.69	-779	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	982	53.89	0.40	12	0.01	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N
153	20230901	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	485	0	3	0.00	498580	1028	1.79	485	485	485	630	340	485	485.00	0.69	-154	491	488	485	482	479	486	480	1012	145	500	340	1	1	202424960	982	53.89	0.40	12	0.00	9.00	1222.00	679	20230103	-28.57	450	20230726	7.78	679	-28.57	20230103	450	7.78	20230726	679	-28.57	20230103	450	7.78	20230726	1.87	N	004060	500	1012 억	1392020	N	N	10	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History