KissMeData/005320/price/prices-20230901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	160204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	772	13	2	1.71	242885605	319755	109.64	755	776	749	986	532	759	759.58	1.55	28846	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	443	30.88	0.42	12	0.56	25.00	1851.00	1745	20230303	-55.76	749	20230927	3.07	1745	-55.76	20230303	749	3.07	20230927	1745	-55.76	20230303	749	3.07	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
3	20230927	150206	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	763	4	2	0.53	229731030	302542	103.73	755	776	749	986	532	759	759.34	1.55	27784	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	438	30.52	0.41	12	0.53	25.00	1851.00	1745	20230303	-56.28	749	20230927	1.87	1745	-56.28	20230303	749	1.87	20230927	1745	-56.28	20230303	749	1.87	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
4	20230927	140206	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	762	3	2	0.40	205158309	270460	92.73	755	776	749	986	532	759	758.55	1.55	35041	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	437	30.48	0.41	12	0.47	25.00	1851.00	1745	20230303	-56.33	749	20230927	1.74	1745	-56.33	20230303	749	1.74	20230927	1745	-56.33	20230303	749	1.74	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
5	20230927	130205	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	773	14	2	1.84	148053234	195313	66.97	755	775	749	986	532	759	758.03	1.55	9306	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	443	30.92	0.42	12	0.34	25.00	1851.00	1745	20230303	-55.70	749	20230927	3.20	1745	-55.70	20230303	749	3.20	20230927	1745	-55.70	20230303	749	3.20	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
6	20230927	120205	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	759	0	3	0.00	126084263	166550	57.11	755	775	749	986	532	759	757.04	1.55	14369	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	435	30.36	0.41	12	0.29	25.00	1851.00	1745	20230303	-56.50	749	20230927	1.34	1745	-56.50	20230303	749	1.34	20230927	1745	-56.50	20230303	749	1.34	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
7	20230927	110205	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	755	-4	5	-0.53	95668271	126467	43.36	755	775	749	986	532	759	756.47	1.55	7737	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	433	30.20	0.41	12	0.22	25.00	1851.00	1745	20230303	-56.73	749	20230927	0.80	1745	-56.73	20230303	749	0.80	20230927	1745	-56.73	20230303	749	0.80	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
8	20230927	100204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	767	8	2	1.05	79858028	105527	36.18	755	775	749	986	532	759	756.75	1.55	2584	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	440	30.68	0.41	12	0.18	25.00	1851.00	1745	20230303	-56.05	749	20230927	2.40	1745	-56.05	20230303	749	2.40	20230927	1745	-56.05	20230303	749	2.40	20230927	3.49	N	005320	500	286 억	891483	N	N	0	N	N
9	20230927	090207	57	100.00	KOSPI		유통업	N	N	N	N	N	750	-9	5	-1.19	6900543	9182	3.15	755	755	750	986	532	759	751.53	1.55	-120	783	771	760	748	737	765	742	287	227	500	500	1	1	57371525	430	30.00	0.41	12	0.02	25.00	1851.00	1745	20230303	-57.02	749	20230926	0.13	1745	-57.02	20230303	749	0.13	20230926	1745	-57.02	20230303	749	0.13	20230926	3.49	N	005320	500	286 억	891483	N	N	0	N	N
10	20230926	160205	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	759	-12	5	-1.56	203214566	268151	181.04	770	772	749	1002	540	771	757.83	1.60	-22575	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	435	30.36	0.41	12	0.47	25.00	1851.00	1745	20230303	-56.50	749	20230926	1.34	1745	-56.50	20230303	749	1.34	20230926	1745	-56.50	20230303	749	1.34	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
11	20230926	150205	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	750	-21	5	-2.72	188036039	248016	167.45	770	772	749	1002	540	771	758.16	1.60	-19895	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	430	30.00	0.41	12	0.43	25.00	1851.00	1745	20230303	-57.02	749	20230926	0.13	1745	-57.02	20230303	749	0.13	20230926	1745	-57.02	20230303	749	0.13	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
12	20230926	140203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	762	-9	5	-1.17	167608321	220809	149.08	770	772	750	1002	540	771	759.06	1.60	-20045	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	437	30.48	0.41	12	0.38	25.00	1851.00	1745	20230303	-56.33	750	20230926	1.60	1745	-56.33	20230303	750	1.60	20230926	1745	-56.33	20230303	750	1.60	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
13	20230926	130203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	757	-14	5	-1.82	91911594	120576	81.41	770	772	754	1002	540	771	762.27	1.60	-19025	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	434	30.28	0.41	12	0.21	25.00	1851.00	1745	20230303	-56.62	754	20230926	0.40	1745	-56.62	20230303	754	0.40	20230926	1745	-56.62	20230303	754	0.40	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
14	20230926	120204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	756	-15	5	-1.95	75800789	99258	67.01	770	772	755	1002	540	771	763.67	1.60	-17679	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	434	30.24	0.41	12	0.17	25.00	1851.00	1745	20230303	-56.68	755	20230926	0.13	1745	-56.68	20230303	755	0.13	20230926	1745	-56.68	20230303	755	0.13	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
15	20230926	110203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	760	-11	5	-1.43	61986155	81073	54.74	770	772	755	1002	540	771	764.57	1.60	-11691	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	436	30.40	0.41	12	0.14	25.00	1851.00	1745	20230303	-56.45	755	20230926	0.66	1745	-56.45	20230303	755	0.66	20230926	1745	-56.45	20230303	755	0.66	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
16	20230926	100204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	768	-3	5	-0.39	34139890	44432	30.00	770	772	764	1002	540	771	768.36	1.60	-8551	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	441	30.72	0.41	12	0.08	25.00	1851.00	1745	20230303	-55.99	764	20230926	0.52	1745	-55.99	20230303	764	0.52	20230926	1745	-55.99	20230303	764	0.52	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
17	20230926	090204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	770	-1	5	-0.13	6729800	8740	5.90	770	770	770	1002	540	771	770.00	1.60	-1619	796	783	777	764	758	780	761	287	231	500	500	1	1	57371525	442	30.80	0.42	12	0.02	25.00	1851.00	1745	20230303	-55.87	770	20230926	0.00	1745	-55.87	20230303	770	0.00	20230926	1745	-55.87	20230303	770	0.00	20230926	3.53	N	005320	500	286 억	915933	N	N	8	N	N
18	20230925	160204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	771	-22	5	-2.77	112100411	143387	187.96	786	790	771	1030	556	793	781.92	1.65	-33051	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	442	30.84	0.42	12	0.25	25.00	1851.00	1745	20230303	-55.82	771	20230925	0.00	1745	-55.82	20230303	771	0.00	20230925	1745	-55.82	20230303	771	0.00	20230925	3.57	N	005320	500	286 억	949130	N	N	8	N	N
19	20230925	150204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	778	-15	5	-1.89	95895683	122423	160.48	786	790	776	1030	556	793	783.31	1.65	-32443	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	446	31.12	0.42	12	0.21	25.00	1851.00	1745	20230303	-55.42	776	20230925	0.26	1745	-55.42	20230303	776	0.26	20230925	1745	-55.42	20230303	776	0.26	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
20	20230925	140203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	781	-12	5	-1.51	85602267	109199	143.15	786	790	779	1030	556	793	783.91	1.65	-28576	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	448	31.24	0.42	12	0.19	25.00	1851.00	1745	20230303	-55.24	779	20230925	0.26	1745	-55.24	20230303	779	0.26	20230925	1745	-55.24	20230303	779	0.26	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
21	20230925	130203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	781	-12	5	-1.51	83356048	106321	139.37	786	790	779	1030	556	793	784.00	1.65	-27277	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	448	31.24	0.42	12	0.19	25.00	1851.00	1745	20230303	-55.24	779	20230925	0.26	1745	-55.24	20230303	779	0.26	20230925	1745	-55.24	20230303	779	0.26	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
22	20230925	120204	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	782	-11	5	-1.39	59712177	76054	99.70	786	790	780	1030	556	793	785.13	1.65	-13309	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	449	31.28	0.42	12	0.13	25.00	1851.00	1745	20230303	-55.19	780	20230925	0.26	1745	-55.19	20230303	780	0.26	20230925	1745	-55.19	20230303	780	0.26	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
23	20230925	110203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	787	-6	5	-0.76	58508558	74513	97.68	786	790	780	1030	556	793	785.21	1.65	-13000	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	452	31.48	0.43	12	0.13	25.00	1851.00	1745	20230303	-54.90	780	20230925	0.90	1745	-54.90	20230303	780	0.90	20230925	1745	-54.90	20230303	780	0.90	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
24	20230925	100203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	789	-4	5	-0.50	20549633	26103	34.22	786	790	785	1030	556	793	787.25	1.65	-5097	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	453	31.56	0.43	12	0.05	25.00	1851.00	1745	20230303	-54.79	785	20230925	0.51	1745	-54.79	20230303	785	0.51	20230925	1745	-54.79	20230303	785	0.51	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
25	20230925	090203	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	788	-5	5	-0.63	5740285	7303	9.57	786	789	786	1030	556	793	786.02	1.65	-1007	801	796	793	788	785	795	787	287	237	500	520	1	1	57371525	452	31.52	0.43	12	0.01	25.00	1851.00	1745	20230303	-54.84	786	20230925	0.25	1745	-54.84	20230303	786	0.25	20230925	1745	-54.84	20230303	786	0.25	20230925	3.57	N	005320	500	286 억	949130	N	N	0	N	N
26	20230922	160207	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	793	-5	5	-0.63	59790352	75314	33.50	795	798	790	1037	559	798	793.88	1.68	-10938	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	455	31.72	0.43	12	0.13	25.00	1851.00	1745	20230303	-54.56	790	20230922	0.38	1745	-54.56	20230303	790	0.38	20230922	1745	-54.56	20230303	790	0.38	20230922	3.57	N	005320	500	286 억	964920	N	N	0	N	N
27	20230922	150206	57	100.00	KOSPI		유통업	N	N	N	N	N	792	-6	5	-0.75	53815763	67764	30.14	795	798	791	1037	559	798	794.16	1.68	-10992	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	454	31.68	0.43	12	0.12	25.00	1851.00	1745	20230303	-54.61	790	20230921	0.25	1745	-54.61	20230303	790	0.25	20230921	1745	-54.61	20230303	790	0.25	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
28	20230922	140206	57	100.00	KOSPI		유통업	N	N	N	N	N	794	-4	5	-0.50	42217539	53138	23.64	795	798	791	1037	559	798	794.49	1.68	-4608	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	456	31.76	0.43	12	0.09	25.00	1851.00	1745	20230303	-54.50	790	20230921	0.51	1745	-54.50	20230303	790	0.51	20230921	1745	-54.50	20230303	790	0.51	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
29	20230922	130200	57	100.00	KOSPI		유통업	N	N	N	N	N	796	-2	5	-0.25	39394878	49584	22.06	795	798	791	1037	559	798	794.51	1.68	-4423	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	457	31.84	0.43	12	0.09	25.00	1851.00	1745	20230303	-54.38	790	20230921	0.76	1745	-54.38	20230303	790	0.76	20230921	1745	-54.38	20230303	790	0.76	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
30	20230922	120158	57	100.00	KOSPI		유통업	N	N	N	N	N	797	-1	5	-0.13	27540143	34651	15.41	795	798	791	1037	559	798	794.79	1.68	-3759	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	457	31.88	0.43	12	0.06	25.00	1851.00	1745	20230303	-54.33	790	20230921	0.89	1745	-54.33	20230303	790	0.89	20230921	1745	-54.33	20230303	790	0.89	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
31	20230922	110200	57	100.00	KOSPI		유통업	N	N	N	N	N	797	-1	5	-0.13	20029768	25219	11.22	795	798	791	1037	559	798	794.23	1.68	-4805	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	457	31.88	0.43	12	0.04	25.00	1851.00	1745	20230303	-54.33	790	20230921	0.89	1745	-54.33	20230303	790	0.89	20230921	1745	-54.33	20230303	790	0.89	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
32	20230922	100158	57	100.00	KOSPI		유통업	N	N	N	N	N	796	-2	5	-0.25	11909275	15003	6.67	795	798	791	1037	559	798	793.79	1.68	-5111	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	457	31.84	0.43	12	0.03	25.00	1851.00	1745	20230303	-54.38	790	20230921	0.76	1745	-54.38	20230303	790	0.76	20230921	1745	-54.38	20230303	790	0.76	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
33	20230922	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	793	-5	5	-0.63	2075649	2613	1.16	795	796	793	1037	559	798	794.35	1.68	-1802	820	808	799	787	778	804	783	287	239	500	520	1	1	57371525	455	31.72	0.43	12	0.00	25.00	1851.00	1745	20230303	-54.56	790	20230921	0.38	1745	-54.56	20230303	790	0.38	20230921	1745	-54.56	20230303	790	0.38	20230921	3.57	N	005320	500	286 억	964920	N	N	0	N	N
34	20230921	160159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	798	-14	5	-1.72	178476908	222614	148.61	809	811	790	1055	569	812	801.73	1.74	-32876	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	458	31.92	0.43	12	0.39	25.00	1851.00	1745	20230303	-54.27	790	20230921	1.01	1745	-54.27	20230303	790	1.01	20230921	1745	-54.27	20230303	790	1.01	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
35	20230921	150157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	800	-12	5	-1.48	169611316	211529	141.21	809	811	790	1055	569	812	801.83	1.74	-32558	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	459	32.00	0.43	12	0.37	25.00	1851.00	1745	20230303	-54.15	790	20230921	1.27	1745	-54.15	20230303	790	1.27	20230921	1745	-54.15	20230303	790	1.27	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
36	20230921	140158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	806	-6	5	-0.74	130961928	163037	108.83	809	811	796	1055	569	812	803.27	1.74	-31502	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	462	32.24	0.44	12	0.28	25.00	1851.00	1745	20230303	-53.81	796	20230921	1.26	1745	-53.81	20230303	796	1.26	20230921	1745	-53.81	20230303	796	1.26	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
37	20230921	130154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	803	-9	5	-1.11	73915837	91731	61.23	809	811	802	1055	569	812	805.79	1.74	-24713	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	461	32.12	0.43	12	0.16	25.00	1851.00	1745	20230303	-53.98	802	20230921	0.12	1745	-53.98	20230303	802	0.12	20230921	1745	-53.98	20230303	802	0.12	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
38	20230921	120156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	807	-5	5	-0.62	40528114	50176	33.49	809	811	806	1055	569	812	807.72	1.74	-22718	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	463	32.28	0.44	12	0.09	25.00	1851.00	1745	20230303	-53.75	806	20230921	0.12	1745	-53.75	20230303	806	0.12	20230921	1745	-53.75	20230303	806	0.12	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
39	20230921	110159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	809	-3	5	-0.37	30703451	38000	25.37	809	811	807	1055	569	812	807.99	1.74	-20474	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	464	32.36	0.44	12	0.07	25.00	1851.00	1745	20230303	-53.64	807	20230921	0.25	1745	-53.64	20230303	807	0.25	20230921	1745	-53.64	20230303	807	0.25	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
40	20230921	100155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	808	-4	5	-0.49	22186785	27454	18.33	809	811	807	1055	569	812	808.14	1.74	-16530	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	464	32.32	0.44	12	0.05	25.00	1851.00	1745	20230303	-53.70	807	20230921	0.12	1745	-53.70	20230303	807	0.12	20230921	1745	-53.70	20230303	807	0.12	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
41	20230921	090159	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	807	-5	5	-0.62	6328058	7835	5.23	809	809	807	1055	569	812	807.67	1.74	-5812	828	820	815	807	802	817	804	287	243	500	530	1	1	57371525	463	32.28	0.44	12	0.01	25.00	1851.00	1745	20230303	-53.75	807	20230921	0.00	1745	-53.75	20230303	807	0.00	20230921	1745	-53.75	20230303	807	0.00	20230921	3.57	N	005320	500	286 억	999469	N	N	0	N	N
42	20230920	160200	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	812	-11	5	-1.34	118312204	145222	114.66	820	823	810	1069	577	823	814.70	1.78	-22852	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	466	32.48	0.44	12	0.25	25.00	1851.00	1745	20230303	-53.47	810	20230920	0.25	1745	-53.47	20230303	810	0.25	20230920	1745	-53.47	20230303	810	0.25	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
43	20230920	150155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	812	-11	5	-1.34	111772257	137173	108.30	820	823	810	1069	577	823	814.83	1.78	-19619	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	466	32.48	0.44	12	0.24	25.00	1851.00	1745	20230303	-53.47	810	20230920	0.25	1745	-53.47	20230303	810	0.25	20230920	1745	-53.47	20230303	810	0.25	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
44	20230920	140157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	812	-11	5	-1.34	79549524	97470	76.96	820	823	812	1069	577	823	816.14	1.78	-14262	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	466	32.48	0.44	12	0.17	25.00	1851.00	1745	20230303	-53.47	812	20230920	0.00	1745	-53.47	20230303	812	0.00	20230920	1745	-53.47	20230303	812	0.00	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
45	20230920	130157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	816	-7	5	-0.85	37642180	45997	36.32	820	823	816	1069	577	823	818.36	1.78	-11092	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	468	32.64	0.44	12	0.08	25.00	1851.00	1745	20230303	-53.24	816	20230920	0.00	1745	-53.24	20230303	816	0.00	20230920	1745	-53.24	20230303	816	0.00	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
46	20230920	120155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	820	-3	5	-0.36	34700860	42400	33.48	820	823	816	1069	577	823	818.42	1.78	-8912	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	470	32.80	0.44	12	0.07	25.00	1851.00	1745	20230303	-53.01	816	20230920	0.49	1745	-53.01	20230303	816	0.49	20230920	1745	-53.01	20230303	816	0.49	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
47	20230920	110156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	818	-5	5	-0.61	27957048	34141	26.96	820	823	816	1069	577	823	818.87	1.78	-7809	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	469	32.72	0.44	12	0.06	25.00	1851.00	1745	20230303	-53.12	816	20230920	0.25	1745	-53.12	20230303	816	0.25	20230920	1745	-53.12	20230303	816	0.25	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
48	20230920	100155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	818	-5	5	-0.61	23191208	28317	22.36	820	823	816	1069	577	823	818.99	1.78	-5582	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	469	32.72	0.44	12	0.05	25.00	1851.00	1745	20230303	-53.12	816	20230920	0.25	1745	-53.12	20230303	816	0.25	20230920	1745	-53.12	20230303	816	0.25	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
49	20230920	090155	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	822	-1	5	-0.12	1026532	1252	0.99	820	823	819	1069	577	823	819.91	1.78	-113	834	828	824	818	814	826	816	287	246	500	540	1	1	57371525	472	32.88	0.44	12	0.00	25.00	1851.00	1745	20230303	-52.89	819	20230920	0.37	1745	-52.89	20230303	819	0.37	20230920	1745	-52.89	20230303	819	0.37	20230920	3.57	N	005320	500	286 억	1020828	N	N	0	N	N
50	20230919	160154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	823	-9	5	-1.08	104176592	126657	123.69	830	830	820	1081	583	832	822.51	1.83	-24687	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	472	32.92	0.44	12	0.22	25.00	1851.00	1745	20230303	-52.84	820	20230919	0.37	1745	-52.84	20230303	820	0.37	20230919	1745	-52.84	20230303	820	0.37	20230919	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
51	20230919	150156	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	825	-7	5	-0.84	97593125	118655	115.87	830	830	820	1081	583	832	822.49	1.83	-25796	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	473	33.00	0.45	12	0.21	25.00	1851.00	1745	20230303	-52.72	820	20230919	0.61	1745	-52.72	20230303	820	0.61	20230919	1745	-52.72	20230303	820	0.61	20230919	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
52	20230919	140152	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	821	-11	5	-1.32	68205912	82912	80.97	830	830	820	1081	583	832	822.63	1.83	-21831	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	471	32.84	0.44	12	0.14	25.00	1851.00	1745	20230303	-52.95	820	20230919	0.12	1745	-52.95	20230303	820	0.12	20230919	1745	-52.95	20230303	820	0.12	20230919	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
53	20230919	130154	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	823	-9	5	-1.08	60880151	74003	72.27	830	830	820	1081	583	832	822.67	1.83	-20795	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	472	32.92	0.44	12	0.13	25.00	1851.00	1745	20230303	-52.84	820	20230919	0.37	1745	-52.84	20230303	820	0.37	20230919	1745	-52.84	20230303	820	0.37	20230919	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
54	20230919	120157	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	824	-8	5	-0.96	55554922	67527	65.94	830	830	820	1081	583	832	822.71	1.83	-17707	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	473	32.96	0.45	12	0.12	25.00	1851.00	1745	20230303	-52.78	820	20230919	0.49	1745	-52.78	20230303	820	0.49	20230919	1745	-52.78	20230303	820	0.49	20230919	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
55	20230919	110158	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	820	-12	5	-1.44	46437703	56424	55.10	830	830	820	1081	583	832	823.01	1.83	-15290	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	470	32.80	0.44	12	0.10	25.00	1851.00	1745	20230303	-53.01	820	20230919	0.00	1745	-53.01	20230303	820	0.00	20230919	1745	-53.01	20230303	820	0.00	20230919	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
56	20230919	100155	57	100.00	KOSPI		유통업	N	N	N	N	N	821	-11	5	-1.32	31797418	38588	37.68	830	830	821	1081	583	832	824.02	1.83	-8487	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	471	32.84	0.44	12	0.07	25.00	1851.00	1745	20230303	-52.95	820	20230726	0.12	1745	-52.95	20230303	820	0.12	20230726	1745	-52.95	20230303	820	0.12	20230726	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
57	20230919	090155	57	100.00	KOSPI		유통업	N	N	N	N	N	829	-3	5	-0.36	1690510	2037	1.99	830	830	829	1081	583	832	829.90	1.83	-472	843	837	830	824	817	834	821	287	249	500	540	1	1	57371525	476	33.16	0.45	12	0.00	25.00	1851.00	1745	20230303	-52.49	820	20230726	1.10	1745	-52.49	20230303	820	1.10	20230726	1745	-52.49	20230303	820	1.10	20230726	3.55	N	005320	500	286 억	1051080	N	N	0	N	N
58	20230918	160157	57	100.00	KOSPI		유통업	N	N	N	N	N	832	-4	5	-0.48	84911605	102195	63.18	836	836	823	1086	586	836	830.87	1.87	-11693	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	477	33.28	0.45	12	0.18	25.00	1851.00	1745	20230303	-52.32	820	20230726	1.46	1745	-52.32	20230303	820	1.46	20230726	1745	-52.32	20230303	820	1.46	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
59	20230918	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	834	-2	5	-0.24	80540398	96944	59.94	836	836	823	1086	586	836	830.79	1.87	-10162	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	478	33.36	0.45	12	0.17	25.00	1851.00	1745	20230303	-52.21	820	20230726	1.71	1745	-52.21	20230303	820	1.71	20230726	1745	-52.21	20230303	820	1.71	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
60	20230918	140158	57	100.00	KOSPI		유통업	N	N	N	N	N	832	-4	5	-0.48	65427207	78779	48.71	836	836	823	1086	586	836	830.52	1.87	-8583	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	477	33.28	0.45	12	0.14	25.00	1851.00	1745	20230303	-52.32	820	20230726	1.46	1745	-52.32	20230303	820	1.46	20230726	1745	-52.32	20230303	820	1.46	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
61	20230918	130159	57	100.00	KOSPI		유통업	N	N	N	N	N	831	-5	5	-0.60	59459244	71597	44.27	836	836	823	1086	586	836	830.47	1.87	-8061	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	477	33.24	0.45	12	0.12	25.00	1851.00	1745	20230303	-52.38	820	20230726	1.34	1745	-52.38	20230303	820	1.34	20230726	1745	-52.38	20230303	820	1.34	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
62	20230918	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	834	-2	5	-0.24	58454716	70389	43.52	836	836	823	1086	586	836	830.45	1.87	-7859	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	478	33.36	0.45	12	0.12	25.00	1851.00	1745	20230303	-52.21	820	20230726	1.71	1745	-52.21	20230303	820	1.71	20230726	1745	-52.21	20230303	820	1.71	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
63	20230918	110155	57	100.00	KOSPI		유통업	N	N	N	N	N	831	-5	5	-0.60	45230420	54504	33.70	836	836	823	1086	586	836	829.86	1.87	-7650	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	477	33.24	0.45	12	0.10	25.00	1851.00	1745	20230303	-52.38	820	20230726	1.34	1745	-52.38	20230303	820	1.34	20230726	1745	-52.38	20230303	820	1.34	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
64	20230918	100153	57	100.00	KOSPI		유통업	N	N	N	N	N	835	-1	5	-0.12	26148995	31456	19.45	836	836	827	1086	586	836	831.29	1.87	-6479	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	479	33.40	0.45	12	0.05	25.00	1851.00	1745	20230303	-52.15	820	20230726	1.83	1745	-52.15	20230303	820	1.83	20230726	1745	-52.15	20230303	820	1.83	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
65	20230918	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	836	0	3	0.00	616968	738	0.46	836	836	836	1086	586	836	836.00	1.87	-650	850	843	832	825	814	846	828	287	250	500	550	1	1	57371525	480	33.44	0.45	12	0.00	25.00	1851.00	1745	20230303	-52.09	820	20230726	1.95	1745	-52.09	20230303	820	1.95	20230726	1745	-52.09	20230303	820	1.95	20230726	3.54	N	005320	500	286 억	1072051	N	N	1	N	N
66	20230915	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	836	11	2	1.33	131467296	158337	87.63	828	839	821	1072	578	825	830.30	1.78	22497	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	480	33.44	0.45	12	0.28	25.00	1851.00	1745	20230303	-52.09	820	20230726	1.95	1745	-52.09	20230303	820	1.95	20230726	1745	-52.09	20230303	820	1.95	20230726	3.55	N	005320	500	286 억	1019642	N	N	1	N	N
67	20230915	150156	57	100.00	KOSPI		유통업	N	N	N	N	N	836	11	2	1.33	119144015	143598	79.48	828	839	821	1072	578	825	829.71	1.78	23351	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	480	33.44	0.45	12	0.25	25.00	1851.00	1745	20230303	-52.09	820	20230726	1.95	1745	-52.09	20230303	820	1.95	20230726	1745	-52.09	20230303	820	1.95	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
68	20230915	140155	57	100.00	KOSPI		유통업	N	N	N	N	N	834	9	2	1.09	107621228	129753	71.81	828	839	821	1072	578	825	829.43	1.78	20179	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	478	33.36	0.45	12	0.23	25.00	1851.00	1745	20230303	-52.21	820	20230726	1.71	1745	-52.21	20230303	820	1.71	20230726	1745	-52.21	20230303	820	1.71	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
69	20230915	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	837	12	2	1.45	105241700	126903	70.24	828	839	821	1072	578	825	829.31	1.78	20193	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	480	33.48	0.45	12	0.22	25.00	1851.00	1745	20230303	-52.03	820	20230726	2.07	1745	-52.03	20230303	820	2.07	20230726	1745	-52.03	20230303	820	2.07	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
70	20230915	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	839	14	2	1.70	97957638	118211	65.42	828	839	821	1072	578	825	828.67	1.78	22063	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	481	33.56	0.45	12	0.21	25.00	1851.00	1745	20230303	-51.92	820	20230726	2.32	1745	-51.92	20230303	820	2.32	20230726	1745	-51.92	20230303	820	2.32	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
71	20230915	110156	57	100.00	KOSPI		유통업	N	N	N	N	N	833	8	2	0.97	85671247	103487	57.28	828	835	821	1072	578	825	827.85	1.78	22152	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	478	33.32	0.45	12	0.18	25.00	1851.00	1745	20230303	-52.26	820	20230726	1.59	1745	-52.26	20230303	820	1.59	20230726	1745	-52.26	20230303	820	1.59	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
72	20230915	100157	57	100.00	KOSPI		유통업	N	N	N	N	N	833	8	2	0.97	66372086	80245	44.41	828	834	821	1072	578	825	827.12	1.78	18774	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	478	33.32	0.45	12	0.14	25.00	1851.00	1745	20230303	-52.26	820	20230726	1.59	1745	-52.26	20230303	820	1.59	20230726	1745	-52.26	20230303	820	1.59	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
73	20230915	090156	57	100.00	KOSPI		유통업	N	N	N	N	N	828	3	2	0.36	1585620	1915	1.06	828	828	828	1072	578	825	828.00	1.78	-135	833	828	825	820	817	827	819	287	247	500	540	1	1	57371525	475	33.12	0.45	12	0.00	25.00	1851.00	1745	20230303	-52.55	820	20230726	0.98	1745	-52.55	20230303	820	0.98	20230726	1745	-52.55	20230303	820	0.98	20230726	3.55	N	005320	500	286 억	1019642	N	N	74	N	N
74	20230914	160156	57	100.00	KOSPI		유통업	N	N	N	N	N	825	-2	5	-0.24	144681816	175381	128.69	827	830	822	1075	579	827	824.96	1.81	-20615	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	473	33.00	0.45	12	0.31	25.00	1851.00	1745	20230303	-52.72	820	20230726	0.61	1745	-52.72	20230303	820	0.61	20230726	1745	-52.72	20230303	820	0.61	20230726	3.54	N	005320	500	286 억	1038614	N	N	74	N	N
75	20230914	150153	57	100.00	KOSPI		유통업	N	N	N	N	N	827	0	3	0.00	132535701	160643	117.87	827	830	822	1075	579	827	825.03	1.81	-18425	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	474	33.08	0.45	12	0.28	25.00	1851.00	1745	20230303	-52.61	820	20230726	0.85	1745	-52.61	20230303	820	0.85	20230726	1745	-52.61	20230303	820	0.85	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
76	20230914	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	827	0	3	0.00	113993949	138158	101.37	827	830	822	1075	579	827	825.10	1.81	-19270	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	474	33.08	0.45	12	0.24	25.00	1851.00	1745	20230303	-52.61	820	20230726	0.85	1745	-52.61	20230303	820	0.85	20230726	1745	-52.61	20230303	820	0.85	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
77	20230914	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	826	-1	5	-0.12	83699622	101448	74.44	827	830	823	1075	579	827	825.05	1.81	-17933	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	474	33.04	0.45	12	0.18	25.00	1851.00	1745	20230303	-52.66	820	20230726	0.73	1745	-52.66	20230303	820	0.73	20230726	1745	-52.66	20230303	820	0.73	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
78	20230914	120156	57	100.00	KOSPI		유통업	N	N	N	N	N	826	-1	5	-0.12	74426629	90221	66.20	827	830	823	1075	579	827	824.94	1.81	-17931	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	474	33.04	0.45	12	0.16	25.00	1851.00	1745	20230303	-52.66	820	20230726	0.73	1745	-52.66	20230303	820	0.73	20230726	1745	-52.66	20230303	820	0.73	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
79	20230914	110154	57	100.00	KOSPI		유통업	N	N	N	N	N	824	-3	5	-0.36	43419836	52603	38.60	827	830	824	1075	579	827	825.43	1.81	-13398	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	473	32.96	0.45	12	0.09	25.00	1851.00	1745	20230303	-52.78	820	20230726	0.49	1745	-52.78	20230303	820	0.49	20230726	1745	-52.78	20230303	820	0.49	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
80	20230914	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	825	-2	5	-0.24	24044957	29114	21.36	827	830	824	1075	579	827	825.89	1.81	-8608	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	473	33.00	0.45	12	0.05	25.00	1851.00	1745	20230303	-52.72	820	20230726	0.61	1745	-52.72	20230303	820	0.61	20230726	1745	-52.72	20230303	820	0.61	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
81	20230914	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	827	0	3	0.00	1740835	2105	1.54	827	827	827	1075	579	827	827.00	1.81	-15	846	836	830	820	814	833	817	287	248	500	540	1	1	57371525	474	33.08	0.45	12	0.00	25.00	1851.00	1745	20230303	-52.61	820	20230726	0.85	1745	-52.61	20230303	820	0.85	20230726	1745	-52.61	20230303	820	0.85	20230726	3.54	N	005320	500	286 억	1038614	N	N	3	N	N
82	20230913	160154	57	100.00	KOSPI		유통업	N	N	N	N	N	827	-10	5	-1.19	112335987	135434	102.67	840	840	824	1088	586	837	829.45	1.89	-46556	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	474	33.08	0.45	12	0.24	25.00	1851.00	1745	20230303	-52.61	820	20230726	0.85	1745	-52.61	20230303	820	0.85	20230726	1745	-52.61	20230303	820	0.85	20230726	3.48	N	005320	500	286 억	1085226	N	N	3	N	N
83	20230913	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	828	-9	5	-1.08	107742792	129881	98.46	840	840	824	1088	586	837	829.55	1.89	-44496	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	475	33.12	0.45	12	0.23	25.00	1851.00	1745	20230303	-52.55	820	20230726	0.98	1745	-52.55	20230303	820	0.98	20230726	1745	-52.55	20230303	820	0.98	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
84	20230913	140154	57	100.00	KOSPI		유통업	N	N	N	N	N	831	-6	5	-0.72	94830642	114285	86.64	840	840	824	1088	586	837	829.77	1.89	-38949	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	477	33.24	0.45	12	0.20	25.00	1851.00	1745	20230303	-52.38	820	20230726	1.34	1745	-52.38	20230303	820	1.34	20230726	1745	-52.38	20230303	820	1.34	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
85	20230913	130150	57	100.00	KOSPI		유통업	N	N	N	N	N	826	-11	5	-1.31	87692639	105636	80.08	840	840	824	1088	586	837	830.14	1.89	-39106	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	474	33.04	0.45	12	0.18	25.00	1851.00	1745	20230303	-52.66	820	20230726	0.73	1745	-52.66	20230303	820	0.73	20230726	1745	-52.66	20230303	820	0.73	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
86	20230913	120155	57	100.00	KOSPI		유통업	N	N	N	N	N	829	-8	5	-0.96	82488776	99349	75.31	840	840	824	1088	586	837	830.29	1.89	-36447	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	476	33.16	0.45	12	0.17	25.00	1851.00	1745	20230303	-52.49	820	20230726	1.10	1745	-52.49	20230303	820	1.10	20230726	1745	-52.49	20230303	820	1.10	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
87	20230913	110153	57	100.00	KOSPI		유통업	N	N	N	N	N	827	-10	5	-1.19	63783148	76733	58.17	840	840	825	1088	586	837	831.23	1.89	-30928	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	474	33.08	0.45	12	0.13	25.00	1851.00	1745	20230303	-52.61	820	20230726	0.85	1745	-52.61	20230303	820	0.85	20230726	1745	-52.61	20230303	820	0.85	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
88	20230913	100152	57	100.00	KOSPI		유통업	N	N	N	N	N	833	-4	5	-0.48	24064628	28890	21.90	840	840	829	1088	586	837	832.97	1.89	-11594	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	478	33.32	0.45	12	0.05	25.00	1851.00	1745	20230303	-52.26	820	20230726	1.59	1745	-52.26	20230303	820	1.59	20230726	1745	-52.26	20230303	820	1.59	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
89	20230913	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	837	0	3	0.00	6561882	7855	5.95	840	840	830	1088	586	837	835.38	1.89	-3812	863	850	842	829	821	846	825	287	251	500	550	1	1	57371525	480	33.48	0.45	12	0.01	25.00	1851.00	1745	20230303	-52.03	820	20230726	2.07	1745	-52.03	20230303	820	2.07	20230726	1745	-52.03	20230303	820	2.07	20230726	3.48	N	005320	500	286 억	1085226	N	N	1	N	N
90	20230912	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	837	-13	5	-1.53	110129422	130609	90.99	849	855	834	1105	595	850	843.43	1.96	-38936	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	480	33.48	0.45	12	0.23	25.00	1851.00	1745	20230303	-52.03	820	20230726	2.07	1745	-52.03	20230303	820	2.07	20230726	1745	-52.03	20230303	820	2.07	20230726	3.49	N	005320	500	286 억	1127153	N	N	1	N	N
91	20230912	150152	57	100.00	KOSPI		유통업	N	N	N	N	N	838	-12	5	-1.41	94603227	112051	78.06	849	855	836	1105	595	850	844.27	1.96	-36964	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	481	33.52	0.45	12	0.20	25.00	1851.00	1745	20230303	-51.98	820	20230726	2.20	1745	-51.98	20230303	820	2.20	20230726	1745	-51.98	20230303	820	2.20	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
92	20230912	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	836	-14	5	-1.65	85422144	101112	70.44	849	855	836	1105	595	850	844.81	1.96	-34185	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	480	33.44	0.45	12	0.18	25.00	1851.00	1745	20230303	-52.09	820	20230726	1.95	1745	-52.09	20230303	820	1.95	20230726	1745	-52.09	20230303	820	1.95	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
93	20230912	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	845	-5	5	-0.59	63206523	74670	52.02	849	855	838	1105	595	850	846.46	1.96	-15489	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	485	33.80	0.46	12	0.13	25.00	1851.00	1745	20230303	-51.58	820	20230726	3.05	1745	-51.58	20230303	820	3.05	20230726	1745	-51.58	20230303	820	3.05	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
94	20230912	120149	57	100.00	KOSPI		유통업	N	N	N	N	N	846	-4	5	-0.47	42979153	50665	35.30	849	855	844	1105	595	850	848.29	1.96	-9377	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	485	33.84	0.46	12	0.09	25.00	1851.00	1745	20230303	-51.52	820	20230726	3.17	1745	-51.52	20230303	820	3.17	20230726	1745	-51.52	20230303	820	3.17	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
95	20230912	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	848	-2	5	-0.24	32361604	38108	26.55	849	855	847	1105	595	850	849.20	1.96	-2907	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	487	33.92	0.46	12	0.07	25.00	1851.00	1745	20230303	-51.40	820	20230726	3.41	1745	-51.40	20230303	820	3.41	20230726	1745	-51.40	20230303	820	3.41	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
96	20230912	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	849	-1	5	-0.12	21406913	25183	17.54	849	855	847	1105	595	850	850.05	1.96	771	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	487	33.96	0.46	12	0.04	25.00	1851.00	1745	20230303	-51.35	820	20230726	3.54	1745	-51.35	20230303	820	3.54	20230726	1745	-51.35	20230303	820	3.54	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
97	20230912	090153	57	100.00	KOSPI		유통업	N	N	N	N	N	855	5	2	0.59	4088015	4808	3.35	849	855	848	1105	595	850	850.27	1.96	2237	873	861	848	836	823	867	842	287	255	500	560	1	1	57371525	491	34.20	0.46	12	0.01	25.00	1851.00	1745	20230303	-51.00	820	20230726	4.27	1745	-51.00	20230303	820	4.27	20230726	1745	-51.00	20230303	820	4.27	20230726	3.49	N	005320	500	286 억	1127153	N	N	6	N	N
98	20230911	160149	57	100.00	KOSPI		유통업	N	N	N	N	N	850	13	2	1.55	121006944	143042	94.19	838	860	835	1088	586	837	845.95	1.94	11495	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	488	34.00	0.46	12	0.25	25.00	1851.00	1745	20230303	-51.29	820	20230726	3.66	1745	-51.29	20230303	820	3.66	20230726	1745	-51.29	20230303	820	3.66	20230726	3.61	N	005320	500	286 억	1115711	N	N	6	N	N
99	20230911	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	849	12	2	1.43	114063899	134805	88.76	838	860	835	1088	586	837	846.14	1.94	11317	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	487	33.96	0.46	12	0.23	25.00	1851.00	1745	20230303	-51.35	820	20230726	3.54	1745	-51.35	20230303	820	3.54	20230726	1745	-51.35	20230303	820	3.54	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
100	20230911	140152	57	100.00	KOSPI		유통업	N	N	N	N	N	848	11	2	1.31	67602377	79987	52.67	838	860	835	1088	586	837	845.17	1.94	12553	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	487	33.92	0.46	12	0.14	25.00	1851.00	1745	20230303	-51.40	820	20230726	3.41	1745	-51.40	20230303	820	3.41	20230726	1745	-51.40	20230303	820	3.41	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
101	20230911	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	843	6	2	0.72	38748871	46083	30.34	838	845	835	1088	586	837	840.85	1.94	12566	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	484	33.72	0.46	12	0.08	25.00	1851.00	1745	20230303	-51.69	820	20230726	2.80	1745	-51.69	20230303	820	2.80	20230726	1745	-51.69	20230303	820	2.80	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
102	20230911	120153	57	100.00	KOSPI		유통업	N	N	N	N	N	843	6	2	0.72	33304067	39626	26.09	838	845	835	1088	586	837	840.46	1.94	8892	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	484	33.72	0.46	12	0.07	25.00	1851.00	1745	20230303	-51.69	820	20230726	2.80	1745	-51.69	20230303	820	2.80	20230726	1745	-51.69	20230303	820	2.80	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
103	20230911	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	845	8	2	0.96	29122785	34672	22.83	838	845	835	1088	586	837	839.95	1.94	8815	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	485	33.80	0.46	12	0.06	25.00	1851.00	1745	20230303	-51.58	820	20230726	3.05	1745	-51.58	20230303	820	3.05	20230726	1745	-51.58	20230303	820	3.05	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
104	20230911	100149	57	100.00	KOSPI		유통업	N	N	N	N	N	841	4	2	0.48	18157748	21649	14.26	838	844	835	1088	586	837	838.73	1.94	5630	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	482	33.64	0.45	12	0.04	25.00	1851.00	1745	20230303	-51.81	820	20230726	2.56	1745	-51.81	20230303	820	2.56	20230726	1745	-51.81	20230303	820	2.56	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
105	20230911	090148	57	100.00	KOSPI		유통업	N	N	N	N	N	843	6	2	0.72	3176747	3785	2.49	838	843	838	1088	586	837	839.30	1.94	2384	849	843	838	832	827	842	831	287	251	500	550	1	1	57371525	484	33.72	0.46	12	0.01	25.00	1851.00	1745	20230303	-51.69	820	20230726	2.80	1745	-51.69	20230303	820	2.80	20230726	1745	-51.69	20230303	820	2.80	20230726	3.61	N	005320	500	286 억	1115711	N	N	8	N	N
106	20230908	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	837	-5	5	-0.59	124861708	149089	64.11	837	844	833	1094	590	842	837.50	1.96	-11695	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	480	33.48	0.45	12	0.26	25.00	1851.00	1745	20230303	-52.03	820	20230726	2.07	1745	-52.03	20230303	820	2.07	20230726	1745	-52.03	20230303	820	2.07	20230726	3.60	N	005320	500	286 억	1124323	N	N	8	N	N
107	20230908	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	837	-5	5	-0.59	120374417	143730	61.80	837	844	833	1094	590	842	837.50	1.96	-12710	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	480	33.48	0.45	12	0.25	25.00	1851.00	1745	20230303	-52.03	820	20230726	2.07	1745	-52.03	20230303	820	2.07	20230726	1745	-52.03	20230303	820	2.07	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
108	20230908	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	838	-4	5	-0.48	101715901	121427	52.21	837	844	833	1094	590	842	837.67	1.96	-11468	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	481	33.52	0.45	12	0.21	25.00	1851.00	1745	20230303	-51.98	820	20230726	2.20	1745	-51.98	20230303	820	2.20	20230726	1745	-51.98	20230303	820	2.20	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
109	20230908	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	835	-7	5	-0.83	88432574	105536	45.38	837	844	833	1094	590	842	837.94	1.96	-9648	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	479	33.40	0.45	12	0.18	25.00	1851.00	1745	20230303	-52.15	820	20230726	1.83	1745	-52.15	20230303	820	1.83	20230726	1745	-52.15	20230303	820	1.83	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
110	20230908	120154	57	100.00	KOSPI		유통업	N	N	N	N	N	840	-2	5	-0.24	57843002	68937	29.64	837	844	835	1094	590	842	839.07	1.96	-10272	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	482	33.60	0.45	12	0.12	25.00	1851.00	1745	20230303	-51.86	820	20230726	2.44	1745	-51.86	20230303	820	2.44	20230726	1745	-51.86	20230303	820	2.44	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
111	20230908	110152	57	100.00	KOSPI		유통업	N	N	N	N	N	840	-2	5	-0.24	50982719	60760	26.13	837	844	835	1094	590	842	839.08	1.96	-10364	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	482	33.60	0.45	12	0.11	25.00	1851.00	1745	20230303	-51.86	820	20230726	2.44	1745	-51.86	20230303	820	2.44	20230726	1745	-51.86	20230303	820	2.44	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
112	20230908	100151	57	100.00	KOSPI		유통업	N	N	N	N	N	839	-3	5	-0.36	34432479	41025	17.64	837	844	835	1094	590	842	839.30	1.96	-10767	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	481	33.56	0.45	12	0.07	25.00	1851.00	1745	20230303	-51.92	820	20230726	2.32	1745	-51.92	20230303	820	2.32	20230726	1745	-51.92	20230303	820	2.32	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
113	20230908	090154	57	100.00	KOSPI		유통업	N	N	N	N	N	836	-6	5	-0.71	1154942	1380	0.59	837	840	836	1094	590	842	836.91	1.96	-364	870	856	847	833	824	851	828	287	252	500	550	1	1	57371525	480	33.44	0.45	12	0.00	25.00	1851.00	1745	20230303	-52.09	820	20230726	1.95	1745	-52.09	20230303	820	1.95	20230726	1745	-52.09	20230303	820	1.95	20230726	3.60	N	005320	500	286 억	1124323	N	N	12	N	N
114	20230907	160151	57	100.00	KOSPI		유통업	N	N	N	N	N	842	-19	5	-2.21	193250148	227870	119.18	860	861	838	1119	603	861	848.07	2.07	-60058	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	483	33.68	0.45	12	0.40	25.00	1851.00	1745	20230303	-51.75	820	20230726	2.68	1745	-51.75	20230303	820	2.68	20230726	1745	-51.75	20230303	820	2.68	20230726	3.71	N	005320	500	286 억	1187817	N	N	12	N	N
115	20230907	150150	57	100.00	KOSPI		유통업	N	N	N	N	N	842	-19	5	-2.21	184435286	217420	113.71	860	861	838	1119	603	861	848.29	2.07	-57495	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	483	33.68	0.45	12	0.38	25.00	1851.00	1745	20230303	-51.75	820	20230726	2.68	1745	-51.75	20230303	820	2.68	20230726	1745	-51.75	20230303	820	2.68	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
116	20230907	140149	57	100.00	KOSPI		유통업	N	N	N	N	N	844	-17	5	-1.97	132097875	155208	81.18	860	861	843	1119	603	861	851.10	2.07	-53998	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	484	33.76	0.46	12	0.27	25.00	1851.00	1745	20230303	-51.63	820	20230726	2.93	1745	-51.63	20230303	820	2.93	20230726	1745	-51.63	20230303	820	2.93	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
117	20230907	130151	57	100.00	KOSPI		유통업	N	N	N	N	N	846	-15	5	-1.74	104846248	122978	64.32	860	861	846	1119	603	861	852.56	2.07	-42951	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	485	33.84	0.46	12	0.21	25.00	1851.00	1745	20230303	-51.52	820	20230726	3.17	1745	-51.52	20230303	820	3.17	20230726	1745	-51.52	20230303	820	3.17	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
118	20230907	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	850	-11	5	-1.28	77299583	90542	47.36	860	861	850	1119	603	861	853.74	2.07	-37495	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	488	34.00	0.46	12	0.16	25.00	1851.00	1745	20230303	-51.29	820	20230726	3.66	1745	-51.29	20230303	820	3.66	20230726	1745	-51.29	20230303	820	3.66	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
119	20230907	110151	57	100.00	KOSPI		유통업	N	N	N	N	N	854	-7	5	-0.81	55056017	64430	33.70	860	861	851	1119	603	861	854.51	2.07	-35053	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	490	34.16	0.46	12	0.11	25.00	1851.00	1745	20230303	-51.06	820	20230726	4.15	1745	-51.06	20230303	820	4.15	20230726	1745	-51.06	20230303	820	4.15	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
120	20230907	100150	57	100.00	KOSPI		유통업	N	N	N	N	N	857	-4	5	-0.46	30259336	35374	18.50	860	861	854	1119	603	861	855.41	2.07	-22863	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	492	34.28	0.46	12	0.06	25.00	1851.00	1745	20230303	-50.89	820	20230726	4.51	1745	-50.89	20230303	820	4.51	20230726	1745	-50.89	20230303	820	4.51	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
121	20230907	090151	57	100.00	KOSPI		유통업	N	N	N	N	N	857	-4	5	-0.46	1964955	2288	1.20	860	860	855	1119	603	861	858.81	2.07	-720	882	871	862	851	842	867	847	287	258	500	560	1	1	57371525	492	34.28	0.46	12	0.00	25.00	1851.00	1745	20230303	-50.89	820	20230726	4.51	1745	-50.89	20230303	820	4.51	20230726	1745	-50.89	20230303	820	4.51	20230726	3.71	N	005320	500	286 억	1187817	N	N	17	N	N
122	20230906	160150	57	100.00	KOSPI		유통업	N	N	N	N	N	861	-9	5	-1.03	159681435	185394	65.51	873	873	853	1131	609	870	861.31	2.10	-11702	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	494	34.44	0.47	12	0.32	25.00	1851.00	1745	20230303	-50.66	820	20230726	5.00	1745	-50.66	20230303	820	5.00	20230726	1745	-50.66	20230303	820	5.00	20230726	3.69	N	005320	500	286 억	1202408	N	N	17	N	N
123	20230906	150149	57	100.00	KOSPI		유통업	N	N	N	N	N	860	-10	5	-1.15	155549630	180589	63.81	873	873	853	1131	609	870	861.35	2.10	-11589	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	493	34.40	0.46	12	0.31	25.00	1851.00	1745	20230303	-50.72	820	20230726	4.88	1745	-50.72	20230303	820	4.88	20230726	1745	-50.72	20230303	820	4.88	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
124	20230906	140150	57	100.00	KOSPI		유통업	N	N	N	N	N	859	-11	5	-1.26	146120896	169598	59.93	873	873	853	1131	609	870	861.57	2.10	-10284	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	493	34.36	0.46	12	0.30	25.00	1851.00	1745	20230303	-50.77	820	20230726	4.76	1745	-50.77	20230303	820	4.76	20230726	1745	-50.77	20230303	820	4.76	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
125	20230906	130152	57	100.00	KOSPI		유통업	N	N	N	N	N	859	-11	5	-1.26	136406879	158297	55.93	873	873	853	1131	609	870	861.71	2.10	-6913	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	493	34.36	0.46	12	0.28	25.00	1851.00	1745	20230303	-50.77	820	20230726	4.76	1745	-50.77	20230303	820	4.76	20230726	1745	-50.77	20230303	820	4.76	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
126	20230906	120152	57	100.00	KOSPI		유통업	N	N	N	N	N	859	-11	5	-1.26	128626217	149269	52.74	873	873	853	1131	609	870	861.71	2.10	-2896	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	493	34.36	0.46	12	0.26	25.00	1851.00	1745	20230303	-50.77	820	20230726	4.76	1745	-50.77	20230303	820	4.76	20230726	1745	-50.77	20230303	820	4.76	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
127	20230906	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	858	-12	5	-1.38	121627767	141133	49.87	873	873	853	1131	609	870	861.80	2.10	-2739	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	492	34.32	0.46	12	0.25	25.00	1851.00	1745	20230303	-50.83	820	20230726	4.63	1745	-50.83	20230303	820	4.63	20230726	1745	-50.83	20230303	820	4.63	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
128	20230906	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	860	-10	5	-1.15	82809612	95929	33.90	873	873	859	1131	609	870	863.24	2.10	-1483	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	493	34.40	0.46	12	0.17	25.00	1851.00	1745	20230303	-50.72	820	20230726	4.88	1745	-50.72	20230303	820	4.88	20230726	1745	-50.72	20230303	820	4.88	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
129	20230906	090149	57	100.00	KOSPI		유통업	N	N	N	N	N	861	-9	5	-1.03	6240156	7184	2.54	873	873	861	1131	609	870	868.62	2.10	-4786	900	884	874	858	848	880	854	287	261	500	570	1	1	57371525	494	34.44	0.47	12	0.01	25.00	1851.00	1745	20230303	-50.66	820	20230726	5.00	1745	-50.66	20230303	820	5.00	20230726	1745	-50.66	20230303	820	5.00	20230726	3.69	N	005320	500	286 억	1202408	N	N	26	N	N
130	20230905	160148	57	100.00	KOSPI		유통업	N	N	N	N	N	870	-18	5	-2.03	245771295	281801	231.79	888	890	864	1154	622	888	872.16	2.13	-21812	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	499	34.80	0.47	12	0.49	25.00	1851.00	1745	20230303	-50.14	820	20230726	6.10	1745	-50.14	20230303	820	6.10	20230726	1745	-50.14	20230303	820	6.10	20230726	3.70	N	005320	500	286 억	1224655	N	N	26	N	N
131	20230905	150151	57	100.00	KOSPI		유통업	N	N	N	N	N	871	-17	5	-1.91	189929563	217325	178.76	888	890	866	1154	622	888	873.94	2.13	-27418	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	500	34.84	0.47	12	0.38	25.00	1851.00	1745	20230303	-50.09	820	20230726	6.22	1745	-50.09	20230303	820	6.22	20230726	1745	-50.09	20230303	820	6.22	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
132	20230905	140151	57	100.00	KOSPI		유통업	N	N	N	N	N	874	-14	5	-1.58	152407043	174126	143.22	888	890	868	1154	622	888	875.27	2.13	-24399	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	501	34.96	0.47	12	0.30	25.00	1851.00	1745	20230303	-49.91	820	20230726	6.59	1745	-49.91	20230303	820	6.59	20230726	1745	-49.91	20230303	820	6.59	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
133	20230905	130144	57	100.00	KOSPI		유통업	N	N	N	N	N	873	-15	5	-1.69	118453177	135085	111.11	888	890	868	1154	622	888	876.88	2.13	-20846	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	501	34.92	0.47	12	0.24	25.00	1851.00	1745	20230303	-49.97	820	20230726	6.46	1745	-49.97	20230303	820	6.46	20230726	1745	-49.97	20230303	820	6.46	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
134	20230905	120150	57	100.00	KOSPI		유통업	N	N	N	N	N	876	-12	5	-1.35	104305128	118830	97.74	888	890	870	1154	622	888	877.77	2.13	-17403	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	503	35.04	0.47	12	0.21	25.00	1851.00	1745	20230303	-49.80	820	20230726	6.83	1745	-49.80	20230303	820	6.83	20230726	1745	-49.80	20230303	820	6.83	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
135	20230905	110150	57	100.00	KOSPI		유통업	N	N	N	N	N	878	-10	5	-1.13	71976633	81788	67.27	888	890	875	1154	622	888	880.04	2.13	-12815	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	504	35.12	0.47	12	0.14	25.00	1851.00	1745	20230303	-49.68	820	20230726	7.07	1745	-49.68	20230303	820	7.07	20230726	1745	-49.68	20230303	820	7.07	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
136	20230905	100148	57	100.00	KOSPI		유통업	N	N	N	N	N	878	-10	5	-1.13	59366990	67447	55.48	888	890	875	1154	622	888	880.20	2.13	-6094	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	504	35.12	0.47	12	0.12	25.00	1851.00	1745	20230303	-49.68	820	20230726	7.07	1745	-49.68	20230303	820	7.07	20230726	1745	-49.68	20230303	820	7.07	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
137	20230905	090147	57	100.00	KOSPI		유통업	N	N	N	N	N	887	-1	5	-0.11	3142731	3539	2.91	888	889	887	1154	622	888	888.03	2.13	-261	899	893	887	881	875	890	878	287	266	500	580	1	1	57371525	509	35.48	0.48	12	0.01	25.00	1851.00	1745	20230303	-49.17	820	20230726	8.17	1745	-49.17	20230303	820	8.17	20230726	1745	-49.17	20230303	820	8.17	20230726	3.70	N	005320	500	286 억	1224655	N	N	81	N	N
138	20230904	160147	57	100.00	KOSPI		유통업	N	N	N	N	N	888	-3	5	-0.34	103408767	116463	81.21	893	893	881	1158	624	891	887.91	2.13	3137	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	509	35.52	0.48	12	0.20	25.00	1851.00	1745	20230303	-49.11	820	20230726	8.29	1745	-49.11	20230303	820	8.29	20230726	1745	-49.11	20230303	820	8.29	20230726	3.68	N	005320	500	286 억	1222650	N	N	81	N	N
139	20230904	150145	57	100.00	KOSPI		유통업	N	N	N	N	N	890	-1	5	-0.11	97968106	110339	76.94	893	893	881	1158	624	891	887.88	2.13	2787	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	511	35.60	0.48	12	0.19	25.00	1851.00	1745	20230303	-49.00	820	20230726	8.54	1745	-49.00	20230303	820	8.54	20230726	1745	-49.00	20230303	820	8.54	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
140	20230904	140147	57	100.00	KOSPI		유통업	N	N	N	N	N	888	-3	5	-0.34	90187154	101583	70.84	893	893	881	1158	624	891	887.82	2.13	1648	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	509	35.52	0.48	12	0.18	25.00	1851.00	1745	20230303	-49.11	820	20230726	8.29	1745	-49.11	20230303	820	8.29	20230726	1745	-49.11	20230303	820	8.29	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
141	20230904	130149	57	100.00	KOSPI		유통업	N	N	N	N	N	889	-2	5	-0.22	78904343	88805	61.93	893	893	881	1158	624	891	888.51	2.13	67	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	510	35.56	0.48	12	0.15	25.00	1851.00	1745	20230303	-49.05	820	20230726	8.41	1745	-49.05	20230303	820	8.41	20230726	1745	-49.05	20230303	820	8.41	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
142	20230904	120146	57	100.00	KOSPI		유통업	N	N	N	N	N	892	1	2	0.11	65112825	73210	51.05	893	893	885	1158	624	891	889.40	2.13	-2908	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	512	35.68	0.48	12	0.13	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
143	20230904	110145	57	100.00	KOSPI		유통업	N	N	N	N	N	892	1	2	0.11	44193097	49663	34.63	893	893	886	1158	624	891	889.86	2.13	-10880	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	512	35.68	0.48	12	0.09	25.00	1851.00	1745	20230303	-48.88	820	20230726	8.78	1745	-48.88	20230303	820	8.78	20230726	1745	-48.88	20230303	820	8.78	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
144	20230904	100144	57	100.00	KOSPI		유통업	N	N	N	N	N	890	-1	5	-0.11	18606833	20933	14.60	893	893	886	1158	624	891	888.88	2.13	-8429	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	511	35.60	0.48	12	0.04	25.00	1851.00	1745	20230303	-49.00	820	20230726	8.54	1745	-49.00	20230303	820	8.54	20230726	1745	-49.00	20230303	820	8.54	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
145	20230904	090146	57	100.00	KOSPI		유통업	N	N	N	N	N	887	-4	5	-0.45	8105287	9107	6.35	893	893	887	1158	624	891	890.01	2.13	-7556	907	899	895	887	883	897	885	287	267	500	580	1	1	57371525	509	35.48	0.48	12	0.02	25.00	1851.00	1745	20230303	-49.17	820	20230726	8.17	1745	-49.17	20230303	820	8.17	20230726	1745	-49.17	20230303	820	8.17	20230726	3.68	N	005320	500	286 억	1222650	N	N	0	N	N
146	20230901	160146	57	100.00	KOSPI		유통업	N	N	N	N	N	891	-13	5	-1.44	127877342	142818	84.67	896	903	891	1175	633	904	895.41	2.15	-14829	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	511	35.64	0.48	12	0.25	25.00	1851.00	1745	20230303	-48.94	820	20230726	8.66	1745	-48.94	20230303	820	8.66	20230726	1745	-48.94	20230303	820	8.66	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
147	20230901	150147	57	100.00	KOSPI		유통업	N	N	N	N	N	895	-9	5	-1.00	108507846	121154	71.83	896	903	892	1175	633	904	895.61	2.15	-13622	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	513	35.80	0.48	12	0.21	25.00	1851.00	1745	20230303	-48.71	820	20230726	9.15	1745	-48.71	20230303	820	9.15	20230726	1745	-48.71	20230303	820	9.15	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
148	20230901	140146	57	100.00	KOSPI		유통업	N	N	N	N	N	897	-7	5	-0.77	90691548	101252	60.03	896	903	893	1175	633	904	895.68	2.15	-6967	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	515	35.88	0.48	12	0.18	25.00	1851.00	1745	20230303	-48.60	820	20230726	9.39	1745	-48.60	20230303	820	9.39	20230726	1745	-48.60	20230303	820	9.39	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
149	20230901	130146	57	100.00	KOSPI		유통업	N	N	N	N	N	899	-5	5	-0.55	68491792	76409	45.30	896	903	893	1175	633	904	896.36	2.15	-1329	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	516	35.96	0.49	12	0.13	25.00	1851.00	1745	20230303	-48.48	820	20230726	9.63	1745	-48.48	20230303	820	9.63	20230726	1745	-48.48	20230303	820	9.63	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
150	20230901	120145	57	100.00	KOSPI		유통업	N	N	N	N	N	898	-6	5	-0.66	57867417	64538	38.26	896	903	893	1175	633	904	896.62	2.15	-1624	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	515	35.92	0.49	12	0.11	25.00	1851.00	1745	20230303	-48.54	820	20230726	9.51	1745	-48.54	20230303	820	9.51	20230726	1745	-48.54	20230303	820	9.51	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
151	20230901	110146	57	100.00	KOSPI		유통업	N	N	N	N	N	893	-11	5	-1.22	46370035	51712	30.66	896	903	893	1175	633	904	896.67	2.15	-2372	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	512	35.72	0.48	12	0.09	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
152	20230901	100145	57	100.00	KOSPI		유통업	N	N	N	N	N	900	-4	5	-0.44	25836657	28773	17.06	896	903	893	1175	633	904	897.91	2.15	-1790	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	516	36.00	0.49	12	0.05	25.00	1851.00	1745	20230303	-48.42	820	20230726	9.76	1745	-48.42	20230303	820	9.76	20230726	1745	-48.42	20230303	820	9.76	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N
153	20230901	090144	57	100.00	KOSPI		유통업	N	N	N	N	N	893	-11	5	-1.22	10550649	11788	6.99	896	903	893	1175	633	904	894.88	2.15	-9474	938	920	907	889	876	914	883	287	271	500	590	1	1	57371525	512	35.72	0.48	12	0.02	25.00	1851.00	1745	20230303	-48.83	820	20230726	8.90	1745	-48.83	20230303	820	8.90	20230726	1745	-48.83	20230303	820	8.90	20230726	3.66	N	005320	500	286 억	1233696	N	N	1	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History