KissMeData/010600/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	50	2	2.15	4877855970	2099995	72.57	2315	2395	2280	3025	1635	2330	2322.57	2.28	-2041	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2164	-25.32	4.24	12	2.31	-94.00	561.00	5200	20230728	-54.23	999	20230103	138.24	5200	-54.23	20230728	999	138.24	20230103	5200	-54.23	20230728	999	138.24	20230103	0.52	N	010600	500	454 억	2074813	N	N	265	N	N
3	20230927	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	2345	15	2	0.64	4303768820	1857611	64.20	2315	2350	2280	3025	1635	2330	2316.82	2.28	39086	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2132	-24.95	4.18	12	2.04	-94.00	561.00	5200	20230728	-54.90	999	20230103	134.73	5200	-54.90	20230728	999	134.73	20230103	5200	-54.90	20230728	999	134.73	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
4	20230927	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	2340	10	2	0.43	3822012505	1651434	57.07	2315	2350	2280	3025	1635	2330	2314.35	2.28	13980	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2128	-24.89	4.17	12	1.82	-94.00	561.00	5200	20230728	-55.00	999	20230103	134.23	5200	-55.00	20230728	999	134.23	20230103	5200	-55.00	20230728	999	134.23	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
5	20230927	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-10	5	-0.43	3199263490	1384061	47.83	2315	2350	2280	3025	1635	2330	2311.50	2.28	-1441	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2109	-24.68	4.14	12	1.52	-94.00	561.00	5200	20230728	-55.38	999	20230103	132.23	5200	-55.38	20230728	999	132.23	20230103	5200	-55.38	20230728	999	132.23	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
6	20230927	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	-35	5	-1.50	2706641880	1169280	40.41	2315	2350	2280	3025	1635	2330	2314.78	2.28	-35881	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2087	-24.41	4.09	12	1.29	-94.00	561.00	5200	20230728	-55.87	999	20230103	129.73	5200	-55.87	20230728	999	129.73	20230103	5200	-55.87	20230728	999	129.73	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
7	20230927	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	2335	5	2	0.21	1961400660	845640	29.22	2315	2350	2280	3025	1635	2330	2319.42	2.28	-31339	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2123	-24.84	4.16	12	0.93	-94.00	561.00	5200	20230728	-55.10	999	20230103	133.73	5200	-55.10	20230728	999	133.73	20230103	5200	-55.10	20230728	999	133.73	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
8	20230927	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	2295	-35	5	-1.50	1476836595	636551	22.00	2315	2350	2280	3025	1635	2330	2320.05	2.28	-39369	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2087	-24.41	4.09	12	0.70	-94.00	561.00	5200	20230728	-55.87	999	20230103	129.73	5200	-55.87	20230728	999	129.73	20230103	5200	-55.87	20230728	999	129.73	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
9	20230927	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-10	5	-0.43	147781730	63872	2.21	2315	2325	2305	3025	1635	2330	2313.54	2.28	25198	2503	2416	2358	2271	2213	2387	2242	455	695	500	1630	5	1	90923407	2109	-24.68	4.14	12	0.07	-94.00	561.00	5200	20230728	-55.38	999	20230103	132.23	5200	-55.38	20230728	999	132.23	20230103	5200	-55.38	20230728	999	132.23	20230103	0.52	N	010600	500	454 억	2074813	N	N	0	N	N
10	20230926	160246	57	100.00	KOSPI	유통업	N	N	N	N	N	2330	-70	5	-2.92	6638094680	2828139	130.32	2425	2445	2300	3120	1680	2400	2347.19	1.53	695026	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2119	-24.79	4.15	12	3.11	-94.00	561.00	5200	20230728	-55.19	999	20230103	133.23	5200	-55.19	20230728	999	133.23	20230103	5200	-55.19	20230728	999	133.23	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
11	20230926	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	2320	-80	5	-3.33	6034077660	2567881	118.33	2425	2445	2300	3120	1680	2400	2349.83	1.53	667915	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2109	-24.68	4.14	12	2.82	-94.00	561.00	5200	20230728	-55.38	999	20230103	132.23	5200	-55.38	20230728	999	132.23	20230103	5200	-55.38	20230728	999	132.23	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
12	20230926	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	2310	-90	5	-3.75	5095184475	2165704	99.79	2425	2445	2300	3120	1680	2400	2352.67	1.53	593397	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2100	-24.57	4.12	12	2.38	-94.00	561.00	5200	20230728	-55.58	999	20230103	131.23	5200	-55.58	20230728	999	131.23	20230103	5200	-55.58	20230728	999	131.23	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
13	20230926	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	2315	-85	5	-3.54	4064797570	1720767	79.29	2425	2445	2310	3120	1680	2400	2362.20	1.53	405118	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2105	-24.63	4.13	12	1.89	-94.00	561.00	5200	20230728	-55.48	999	20230103	131.73	5200	-55.48	20230728	999	131.73	20230103	5200	-55.48	20230728	999	131.73	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
14	20230926	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-50	5	-2.08	3284826365	1385590	63.85	2425	2445	2330	3120	1680	2400	2370.71	1.53	323749	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2137	-25.00	4.19	12	1.52	-94.00	561.00	5200	20230728	-54.81	999	20230103	135.24	5200	-54.81	20230728	999	135.24	20230103	5200	-54.81	20230728	999	135.24	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
15	20230926	110246	57	100.00	KOSPI	유통업	N	N	N	N	N	2350	-50	5	-2.08	2735966435	1151487	53.06	2425	2445	2330	3120	1680	2400	2376.03	1.53	295916	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2137	-25.00	4.19	12	1.27	-94.00	561.00	5200	20230728	-54.81	999	20230103	135.24	5200	-54.81	20230728	999	135.24	20230103	5200	-54.81	20230728	999	135.24	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
16	20230926	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	2380	-20	5	-0.83	1442760255	602556	27.77	2425	2445	2355	3120	1680	2400	2394.40	1.53	146167	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2164	-25.32	4.24	12	0.66	-94.00	561.00	5200	20230728	-54.23	999	20230103	138.24	5200	-54.23	20230728	999	138.24	20230103	5200	-54.23	20230728	999	138.24	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
17	20230926	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	30	2	1.25	129180865	53107	2.45	2425	2445	2410	3120	1680	2400	2432.47	1.53	25595	2516	2457	2426	2367	2336	2442	2352	455	720	500	1680	5	1	90923407	2209	-25.85	4.33	12	0.06	-94.00	561.00	5200	20230728	-53.27	999	20230103	143.24	5200	-53.27	20230728	999	143.24	20230103	5200	-53.27	20230728	999	143.24	20230103	0.46	N	010600	500	454 억	1388308	N	N	966	N	N
18	20230925	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-45	5	-1.84	5101331190	2097594	42.52	2420	2485	2395	3175	1715	2445	2432.06	1.27	244807	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2182	-25.53	4.28	12	2.31	-94.00	561.00	5200	20230728	-53.85	999	20230103	140.24	5200	-53.85	20230728	999	140.24	20230103	5200	-53.85	20230728	999	140.24	20230103	0.48	N	010600	500	454 억	1153341	N	N	966	N	N
19	20230925	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-20	5	-0.82	4541618585	1865243	37.81	2420	2485	2395	3175	1715	2445	2434.86	1.27	206374	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2205	-25.80	4.32	12	2.05	-94.00	561.00	5200	20230728	-53.37	999	20230103	142.74	5200	-53.37	20230728	999	142.74	20230103	5200	-53.37	20230728	999	142.74	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
20	20230925	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	10	2	0.41	3959006275	1626065	32.96	2420	2485	2395	3175	1715	2445	2434.71	1.27	231257	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2232	-26.12	4.38	12	1.79	-94.00	561.00	5200	20230728	-52.79	999	20230103	145.75	5200	-52.79	20230728	999	145.75	20230103	5200	-52.79	20230728	999	145.75	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
21	20230925	130243	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	0	3	0.00	3416575545	1405801	28.50	2420	2465	2395	3175	1715	2445	2430.32	1.27	258448	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2223	-26.01	4.36	12	1.55	-94.00	561.00	5200	20230728	-52.98	999	20230103	144.74	5200	-52.98	20230728	999	144.74	20230103	5200	-52.98	20230728	999	144.74	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
22	20230925	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	5	2	0.20	3008135255	1239359	25.12	2420	2465	2395	3175	1715	2445	2427.15	1.27	266947	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2228	-26.06	4.37	12	1.36	-94.00	561.00	5200	20230728	-52.88	999	20230103	145.25	5200	-52.88	20230728	999	145.25	20230103	5200	-52.88	20230728	999	145.25	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
23	20230925	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	-35	5	-1.43	2452272860	1011535	20.51	2420	2465	2395	3175	1715	2445	2424.28	1.27	248299	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2191	-25.64	4.30	12	1.11	-94.00	561.00	5200	20230728	-53.65	999	20230103	141.24	5200	-53.65	20230728	999	141.24	20230103	5200	-53.65	20230728	999	141.24	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
24	20230925	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	-5	5	-0.20	1684364015	693248	14.05	2420	2465	2395	3175	1715	2445	2429.64	1.27	179929	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2219	-25.96	4.35	12	0.76	-94.00	561.00	5200	20230728	-53.08	999	20230103	144.24	5200	-53.08	20230728	999	144.24	20230103	5200	-53.08	20230728	999	144.24	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
25	20230925	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	5	2	0.20	269606800	111233	2.25	2420	2460	2395	3175	1715	2445	2423.50	1.27	20236	2668	2556	2488	2376	2308	2522	2342	455	730	500	1710	5	1	90923407	2228	-26.06	4.37	12	0.12	-94.00	561.00	5200	20230728	-52.88	999	20230103	145.25	5200	-52.88	20230728	999	145.25	20230103	5200	-52.88	20230728	999	145.25	20230103	0.48	N	010600	500	454 억	1153341	N	N	0	N	N
26	20230922	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	-75	5	-2.98	11834937965	4712513	119.44	2560	2600	2420	3275	1765	2520	2511.42	1.07	138856	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2223	-26.01	4.36	12	5.18	-94.00	561.00	5200	20230728	-52.98	999	20230103	144.74	5200	-52.98	20230728	999	144.74	20230103	5200	-52.98	20230728	999	144.74	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
27	20230922	150250	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	-35	5	-1.39	10645943605	4230878	107.24	2560	2600	2420	3275	1765	2520	2516.25	1.07	19991	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2259	-26.44	4.43	12	4.65	-94.00	561.00	5200	20230728	-52.21	999	20230103	148.75	5200	-52.21	20230728	999	148.75	20230103	5200	-52.21	20230728	999	148.75	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
28	20230922	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	-80	5	-3.17	9832648800	3899782	98.84	2560	2600	2420	3275	1765	2520	2521.33	1.07	-107049	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2219	-25.96	4.35	12	4.29	-94.00	561.00	5200	20230728	-53.08	999	20230103	144.24	5200	-53.08	20230728	999	144.24	20230103	5200	-53.08	20230728	999	144.24	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
29	20230922	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	-70	5	-2.78	9339876685	3698041	93.73	2560	2600	2420	3275	1765	2520	2525.63	1.07	-98131	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2228	-26.06	4.37	12	4.07	-94.00	561.00	5200	20230728	-52.88	999	20230103	145.25	5200	-52.88	20230728	999	145.25	20230103	5200	-52.88	20230728	999	145.25	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
30	20230922	120236	57	100.00	KOSPI	유통업	N	N	N	N	N	2465	-55	5	-2.18	8970690970	3547500	89.92	2560	2600	2420	3275	1765	2520	2528.75	1.07	-101887	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2241	-26.22	4.39	12	3.90	-94.00	561.00	5200	20230728	-52.60	999	20230103	146.75	5200	-52.60	20230728	999	146.75	20230103	5200	-52.60	20230728	999	146.75	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
31	20230922	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	-35	5	-1.39	8572283425	3385753	85.82	2560	2600	2420	3275	1765	2520	2531.88	1.07	-102640	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2259	-26.44	4.43	12	3.72	-94.00	561.00	5200	20230728	-52.21	999	20230103	148.75	5200	-52.21	20230728	999	148.75	20230103	5200	-52.21	20230728	999	148.75	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
32	20230922	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	-70	5	-2.78	7578864620	2980541	75.55	2560	2600	2445	3275	1765	2520	2542.81	1.07	-124124	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2228	-26.06	4.37	12	3.28	-94.00	561.00	5200	20230728	-52.88	999	20230103	145.25	5200	-52.88	20230728	999	145.25	20230103	5200	-52.88	20230728	999	145.25	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
33	20230922	090234	57	100.00	KOSPI	유통업	N	N	N	N	N	2565	45	2	1.79	1396491725	546380	13.85	2560	2595	2520	3275	1765	2520	2556.17	1.07	-10674	2613	2566	2533	2486	2453	2550	2470	455	755	500	1760	5	1	90923407	2332	-27.29	4.57	12	0.60	-94.00	561.00	5200	20230728	-50.67	999	20230103	156.76	5200	-50.67	20230728	999	156.76	20230103	5200	-50.67	20230728	999	156.76	20230103	0.52	N	010600	500	454 억	972598	N	N	0	N	N
34	20230921	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	-95	5	-3.63	9561032370	3787586	43.98	2550	2580	2500	3395	1835	2615	2524.28	0.83	221402	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2291	-26.81	4.49	12	4.17	-94.00	561.00	5200	20230728	-51.54	999	20230103	152.25	5200	-51.54	20230728	999	152.25	20230103	5200	-51.54	20230728	999	152.25	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
35	20230921	150234	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	-100	5	-3.82	8905936340	3526980	40.95	2550	2580	2500	3395	1835	2615	2525.05	0.83	180056	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2287	-26.76	4.48	12	3.88	-94.00	561.00	5200	20230728	-51.63	999	20230103	151.75	5200	-51.63	20230728	999	151.75	20230103	5200	-51.63	20230728	999	151.75	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
36	20230921	140236	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	-100	5	-3.82	7308229610	2891389	33.57	2550	2580	2500	3395	1835	2615	2527.54	0.83	9772	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2287	-26.76	4.48	12	3.18	-94.00	561.00	5200	20230728	-51.63	999	20230103	151.75	5200	-51.63	20230728	999	151.75	20230103	5200	-51.63	20230728	999	151.75	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
37	20230921	130230	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	-105	5	-4.02	6617232930	2616466	30.38	2550	2580	2500	3395	1835	2615	2529.03	0.83	-23933	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2282	-26.70	4.47	12	2.88	-94.00	561.00	5200	20230728	-51.73	999	20230103	151.25	5200	-51.73	20230728	999	151.25	20230103	5200	-51.73	20230728	999	151.25	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
38	20230921	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	2520	-95	5	-3.63	6028386100	2381874	27.66	2550	2580	2500	3395	1835	2615	2530.89	0.83	-36643	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2291	-26.81	4.49	12	2.62	-94.00	561.00	5200	20230728	-51.54	999	20230103	152.25	5200	-51.54	20230728	999	152.25	20230103	5200	-51.54	20230728	999	152.25	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
39	20230921	110238	57	100.00	KOSPI	유통업	N	N	N	N	N	2535	-80	5	-3.06	5384322765	2125843	24.68	2550	2580	2500	3395	1835	2615	2532.74	0.83	-48456	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2305	-26.97	4.52	12	2.34	-94.00	561.00	5200	20230728	-51.25	999	20230103	153.75	5200	-51.25	20230728	999	153.75	20230103	5200	-51.25	20230728	999	153.75	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
40	20230921	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	2545	-70	5	-2.68	3390332840	1333854	15.49	2550	2580	2500	3395	1835	2615	2541.68	0.83	-79720	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2314	-27.07	4.54	12	1.47	-94.00	561.00	5200	20230728	-51.06	999	20230103	154.75	5200	-51.06	20230728	999	154.75	20230103	5200	-51.06	20230728	999	154.75	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
41	20230921	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	2570	-45	5	-1.72	423373120	165684	1.92	2550	2575	2550	3395	1835	2615	2554.80	0.83	24377	3015	2815	2705	2505	2395	2760	2450	455	780	500	1830	5	1	90923407	2337	-27.34	4.58	12	0.18	-94.00	561.00	5200	20230728	-50.58	999	20230103	157.26	5200	-50.58	20230728	999	157.26	20230103	5200	-50.58	20230728	999	157.26	20230103	0.49	N	010600	500	454 억	752306	N	N	855	N	N
42	20230920	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	2615	-65	5	-2.43	22981314515	8448229	324.62	2655	2905	2595	3480	1880	2680	2720.38	1.41	-513348	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2378	-27.82	4.66	12	9.29	-94.00	561.00	5200	20230728	-49.71	999	20230103	161.76	5200	-49.71	20230728	999	161.76	20230103	5200	-49.71	20230728	999	161.76	20230103	0.51	N	010600	500	454 억	1283540	N	N	855	N	N
43	20230920	150231	57	100.00	KOSPI	유통업	N	N	N	N	N	2610	-70	5	-2.61	21552323800	7900649	303.58	2655	2905	2595	3480	1880	2680	2727.92	1.41	-486282	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2373	-27.77	4.65	12	8.69	-94.00	561.00	5200	20230728	-49.81	999	20230103	161.26	5200	-49.81	20230728	999	161.26	20230103	5200	-49.81	20230728	999	161.26	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
44	20230920	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	2650	-30	5	-1.12	5443503345	2065683	79.37	2655	2685	2595	3480	1880	2680	2635.21	1.41	354055	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2409	-28.19	4.72	12	2.27	-94.00	561.00	5200	20230728	-49.04	999	20230103	165.27	5200	-49.04	20230728	999	165.27	20230103	5200	-49.04	20230728	999	165.27	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
45	20230920	130232	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-50	5	-1.87	4237093370	1605514	61.69	2655	2685	2595	3480	1880	2680	2639.09	1.41	247383	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2391	-27.98	4.69	12	1.77	-94.00	561.00	5200	20230728	-49.42	999	20230103	163.26	5200	-49.42	20230728	999	163.26	20230103	5200	-49.42	20230728	999	163.26	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
46	20230920	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-50	5	-1.87	3623705105	1371889	52.71	2655	2685	2595	3480	1880	2680	2641.40	1.41	226700	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2391	-27.98	4.69	12	1.51	-94.00	561.00	5200	20230728	-49.42	999	20230103	163.26	5200	-49.42	20230728	999	163.26	20230103	5200	-49.42	20230728	999	163.26	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
47	20230920	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	2640	-40	5	-1.49	2651039630	1005157	38.62	2655	2675	2595	3480	1880	2680	2637.44	1.41	218058	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2400	-28.09	4.71	12	1.11	-94.00	561.00	5200	20230728	-49.23	999	20230103	164.26	5200	-49.23	20230728	999	164.26	20230103	5200	-49.23	20230728	999	164.26	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
48	20230920	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	-50	5	-1.87	1949398580	739894	28.43	2655	2675	2595	3480	1880	2680	2634.70	1.41	133710	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2391	-27.98	4.69	12	0.81	-94.00	561.00	5200	20230728	-49.42	999	20230103	163.26	5200	-49.42	20230728	999	163.26	20230103	5200	-49.42	20230728	999	163.26	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
49	20230920	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	-15	5	-0.56	121711410	45877	1.76	2655	2670	2645	3480	1880	2680	2652.96	1.41	3614	2810	2745	2690	2625	2570	2717	2597	455	800	500	1870	5	1	90923407	2423	-28.35	4.75	12	0.05	-94.00	561.00	5200	20230728	-48.75	999	20230103	166.77	5200	-48.75	20230728	999	166.77	20230103	5200	-48.75	20230728	999	166.77	20230103	0.51	N	010600	500	454 억	1283540	N	N	1	N	N
50	20230919	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	2680	-65	5	-2.37	6902815270	2574640	76.34	2720	2755	2635	3565	1925	2745	2681.02	0.97	389137	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2437	-28.51	4.78	12	2.83	-94.00	561.00	5200	20230728	-48.46	999	20230103	168.27	5200	-48.46	20230728	999	168.27	20230103	5200	-48.46	20230728	999	168.27	20230103	0.51	N	010600	500	454 억	882919	N	N	1	N	N
51	20230919	150230	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-85	5	-3.10	6570207255	2450084	72.65	2720	2755	2635	3565	1925	2745	2681.56	0.97	363301	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2419	-28.30	4.74	12	2.69	-94.00	561.00	5200	20230728	-48.85	999	20230103	166.27	5200	-48.85	20230728	999	166.27	20230103	5200	-48.85	20230728	999	166.27	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
52	20230919	140228	57	100.00	KOSPI	유통업	N	N	N	N	N	2665	-80	5	-2.91	6001389925	2236694	66.32	2720	2755	2635	3565	1925	2745	2683.08	0.97	366031	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2423	-28.35	4.75	12	2.46	-94.00	561.00	5200	20230728	-48.75	999	20230103	166.77	5200	-48.75	20230728	999	166.77	20230103	5200	-48.75	20230728	999	166.77	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
53	20230919	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	2685	-60	5	-2.19	5246324990	1953802	57.93	2720	2755	2635	3565	1925	2745	2685.11	0.97	328088	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2441	-28.56	4.79	12	2.15	-94.00	561.00	5200	20230728	-48.37	999	20230103	168.77	5200	-48.37	20230728	999	168.77	20230103	5200	-48.37	20230728	999	168.77	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
54	20230919	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	2680	-65	5	-2.37	4004057500	1496269	44.37	2720	2725	2635	3565	1925	2745	2675.91	0.97	405150	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2437	-28.51	4.78	12	1.65	-94.00	561.00	5200	20230728	-48.46	999	20230103	168.27	5200	-48.46	20230728	999	168.27	20230103	5200	-48.46	20230728	999	168.27	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
55	20230919	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	2660	-85	5	-3.10	3427989975	1280275	37.96	2720	2725	2635	3565	1925	2745	2677.41	0.97	368635	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2419	-28.30	4.74	12	1.41	-94.00	561.00	5200	20230728	-48.85	999	20230103	166.27	5200	-48.85	20230728	999	166.27	20230103	5200	-48.85	20230728	999	166.27	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
56	20230919	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	2680	-65	5	-2.37	2061682980	766875	22.74	2720	2725	2660	3565	1925	2745	2688.23	0.97	228323	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2437	-28.51	4.78	12	0.84	-94.00	561.00	5200	20230728	-48.46	999	20230103	168.27	5200	-48.46	20230728	999	168.27	20230103	5200	-48.46	20230728	999	168.27	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
57	20230919	090232	57	100.00	KOSPI	유통업	N	N	N	N	N	2715	-30	5	-1.09	169259655	62695	1.86	2720	2725	2680	3565	1925	2745	2697.79	0.97	12930	2948	2846	2763	2661	2578	2805	2620	455	820	500	1920	5	1	90923407	2469	-28.88	4.84	12	0.07	-94.00	561.00	5200	20230728	-47.79	999	20230103	171.77	5200	-47.79	20230728	999	171.77	20230103	5200	-47.79	20230728	999	171.77	20230103	0.51	N	010600	500	454 억	882919	N	N	195	N	N
58	20230918	160234	57	100.00	KOSPI	유통업	N	N	N	N	N	2745	-80	5	-2.83	9170043395	3319524	116.79	2845	2865	2680	3670	1980	2825	2762.31	1.23	-239408	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2496	-29.20	4.89	12	3.65	-94.00	561.00	5200	20230728	-47.21	999	20230103	174.77	5200	-47.21	20230728	999	174.77	20230103	5200	-47.21	20230728	999	174.77	20230103	0.51	N	010600	500	454 억	1121029	N	N	195	N	N
59	20230918	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	2745	-80	5	-2.83	8785112805	3178914	111.84	2845	2865	2680	3670	1980	2825	2763.38	1.23	-235218	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2496	-29.20	4.89	12	3.50	-94.00	561.00	5200	20230728	-47.21	999	20230103	174.77	5200	-47.21	20230728	999	174.77	20230103	5200	-47.21	20230728	999	174.77	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
60	20230918	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	2730	-95	5	-3.36	7782431770	2810416	98.88	2845	2865	2680	3670	1980	2825	2768.96	1.23	-294747	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2482	-29.04	4.87	12	3.09	-94.00	561.00	5200	20230728	-47.50	999	20230103	173.27	5200	-47.50	20230728	999	173.27	20230103	5200	-47.50	20230728	999	173.27	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
61	20230918	130233	57	100.00	KOSPI	유통업	N	N	N	N	N	2750	-75	5	-2.65	5731580430	2054047	72.27	2845	2865	2720	3670	1980	2825	2790.23	1.23	-255470	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2500	-29.26	4.90	12	2.26	-94.00	561.00	5200	20230728	-47.12	999	20230103	175.28	5200	-47.12	20230728	999	175.28	20230103	5200	-47.12	20230728	999	175.28	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
62	20230918	120231	57	100.00	KOSPI	유통업	N	N	N	N	N	2755	-70	5	-2.48	4534727175	1617032	56.89	2845	2865	2745	3670	1980	2825	2804.24	1.23	-159013	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2505	-29.31	4.91	12	1.78	-94.00	561.00	5200	20230728	-47.02	999	20230103	175.78	5200	-47.02	20230728	999	175.78	20230103	5200	-47.02	20230728	999	175.78	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
63	20230918	110232	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	-15	5	-0.53	3114624305	1104805	38.87	2845	2865	2775	3670	1980	2825	2819.11	1.23	-85964	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2555	-29.89	5.01	12	1.22	-94.00	561.00	5200	20230728	-45.96	999	20230103	181.28	5200	-45.96	20230728	999	181.28	20230103	5200	-45.96	20230728	999	181.28	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
64	20230918	100229	57	100.00	KOSPI	유통업	N	N	N	N	N	2840	15	2	0.53	2253229125	800420	28.16	2845	2855	2775	3670	1980	2825	2814.94	1.23	-48931	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2582	-30.21	5.06	12	0.88	-94.00	561.00	5200	20230728	-45.38	999	20230103	184.28	5200	-45.38	20230728	999	184.28	20230103	5200	-45.38	20230728	999	184.28	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
65	20230918	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	2800	-25	5	-0.88	483054160	170525	6.00	2845	2855	2800	3670	1980	2825	2833.18	1.23	-62382	2908	2866	2808	2766	2708	2887	2787	455	845	500	1970	5	1	90923407	2546	-29.79	4.99	12	0.19	-94.00	561.00	5200	20230728	-46.15	999	20230103	180.28	5200	-46.15	20230728	999	180.28	20230103	5200	-46.15	20230728	999	180.28	20230103	0.51	N	010600	500	454 억	1121029	N	N	1627	N	N
66	20230915	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	55	2	1.99	7753582780	2778410	79.94	2800	2850	2750	3600	1940	2770	2790.63	1.39	-122017	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2569	-30.05	5.04	12	3.06	-94.00	561.00	5200	20230728	-45.67	999	20230103	182.78	5200	-45.67	20230728	999	182.78	20230103	5200	-45.67	20230728	999	182.78	20230103	0.52	N	010600	500	454 억	1265531	N	N	1627	N	N
67	20230915	150232	57	100.00	KOSPI	유통업	N	N	N	N	N	2775	5	2	0.18	6853431565	2456858	70.68	2800	2850	2750	3600	1940	2770	2789.51	1.39	-130169	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2523	-29.52	4.95	12	2.70	-94.00	561.00	5200	20230728	-46.63	999	20230103	177.78	5200	-46.63	20230728	999	177.78	20230103	5200	-46.63	20230728	999	177.78	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
68	20230915	140230	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	10	2	0.36	6155104725	2205420	63.45	2800	2850	2750	3600	1940	2770	2790.90	1.39	-135289	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2528	-29.57	4.96	12	2.43	-94.00	561.00	5200	20230728	-46.54	999	20230103	178.28	5200	-46.54	20230728	999	178.28	20230103	5200	-46.54	20230728	999	178.28	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
69	20230915	130227	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	5723793865	2050208	58.98	2800	2850	2750	3600	1940	2770	2791.81	1.39	-138947	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2519	-29.47	4.94	12	2.25	-94.00	561.00	5200	20230728	-46.73	999	20230103	177.28	5200	-46.73	20230728	999	177.28	20230103	5200	-46.73	20230728	999	177.28	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
70	20230915	120230	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	0	3	0.00	5193800860	1859457	53.50	2800	2850	2750	3600	1940	2770	2793.18	1.39	-104296	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2519	-29.47	4.94	12	2.05	-94.00	561.00	5200	20230728	-46.73	999	20230103	177.28	5200	-46.73	20230728	999	177.28	20230103	5200	-46.73	20230728	999	177.28	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
71	20230915	110231	57	100.00	KOSPI	유통업	N	N	N	N	N	2785	15	2	0.54	4413435215	1578117	45.40	2800	2850	2750	3600	1940	2770	2796.65	1.39	-88729	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2532	-29.63	4.96	12	1.74	-94.00	561.00	5200	20230728	-46.44	999	20230103	178.78	5200	-46.44	20230728	999	178.78	20230103	5200	-46.44	20230728	999	178.78	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
72	20230915	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	2830	60	2	2.17	2399689200	860307	24.75	2800	2830	2750	3600	1940	2770	2789.34	1.39	57000	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2573	-30.11	5.04	12	0.95	-94.00	561.00	5200	20230728	-45.58	999	20230103	183.28	5200	-45.58	20230728	999	183.28	20230103	5200	-45.58	20230728	999	183.28	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
73	20230915	090231	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	10	2	0.36	380894235	136026	3.91	2800	2820	2775	3600	1940	2770	2800.16	1.39	-48744	2980	2875	2800	2695	2620	2837	2657	455	830	500	1930	5	1	90923407	2528	-29.57	4.96	12	0.15	-94.00	561.00	5200	20230728	-46.54	999	20230103	178.28	5200	-46.54	20230728	999	178.28	20230103	5200	-46.54	20230728	999	178.28	20230103	0.52	N	010600	500	454 억	1265531	N	N	149	N	N
74	20230914	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	-35	5	-1.25	9562069165	3428352	114.76	2855	2905	2725	3645	1965	2805	2789.16	1.36	-7683	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2519	-29.47	4.94	12	3.77	-94.00	561.00	5200	20230728	-46.73	999	20230103	177.28	5200	-46.73	20230728	999	177.28	20230103	5200	-46.73	20230728	999	177.28	20230103	0.52	N	010600	500	454 억	1240172	N	N	149	N	N
75	20230914	150227	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	-35	5	-1.25	8941126350	3204241	107.25	2855	2905	2725	3645	1965	2805	2790.40	1.36	-27877	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2519	-29.47	4.94	12	3.52	-94.00	561.00	5200	20230728	-46.73	999	20230103	177.28	5200	-46.73	20230728	999	177.28	20230103	5200	-46.73	20230728	999	177.28	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
76	20230914	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	2770	-35	5	-1.25	7931875200	2840504	95.08	2855	2905	2725	3645	1965	2805	2792.42	1.36	-71994	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2519	-29.47	4.94	12	3.12	-94.00	561.00	5200	20230728	-46.73	999	20230103	177.28	5200	-46.73	20230728	999	177.28	20230103	5200	-46.73	20230728	999	177.28	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
77	20230914	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	2765	-40	5	-1.43	7465831810	2671949	89.44	2855	2905	2725	3645	1965	2805	2794.15	1.36	-81208	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2514	-29.41	4.93	12	2.94	-94.00	561.00	5200	20230728	-46.83	999	20230103	176.78	5200	-46.83	20230728	999	176.78	20230103	5200	-46.83	20230728	999	176.78	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
78	20230914	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	-15	5	-0.53	6978462125	2496755	83.57	2855	2905	2725	3645	1965	2805	2795.01	1.36	-92760	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2537	-29.68	4.97	12	2.75	-94.00	561.00	5200	20230728	-46.35	999	20230103	179.28	5200	-46.35	20230728	999	179.28	20230103	5200	-46.35	20230728	999	179.28	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
79	20230914	110228	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-25	5	-0.89	6176381100	2206628	73.86	2855	2905	2725	3645	1965	2805	2799.01	1.36	-164689	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2528	-29.57	4.96	12	2.43	-94.00	561.00	5200	20230728	-46.54	999	20230103	178.28	5200	-46.54	20230728	999	178.28	20230103	5200	-46.54	20230728	999	178.28	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
80	20230914	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	0	3	0.00	3502710065	1237540	41.42	2855	2905	2780	3645	1965	2805	2830.38	1.36	-219742	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2550	-29.84	5.00	12	1.36	-94.00	561.00	5200	20230728	-46.06	999	20230103	180.78	5200	-46.06	20230728	999	180.78	20230103	5200	-46.06	20230728	999	180.78	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
81	20230914	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	2875	70	2	2.50	520428010	180739	6.05	2855	2905	2855	3645	1965	2805	2879.45	1.36	17628	2935	2870	2815	2750	2695	2842	2722	455	840	500	1960	5	1	90923407	2614	-30.59	5.12	12	0.20	-94.00	561.00	5200	20230728	-44.71	999	20230103	187.79	5200	-44.71	20230728	999	187.79	20230103	5200	-44.71	20230728	999	187.79	20230103	0.52	N	010600	500	454 억	1240172	N	N	0	N	N
82	20230913	160230	57	100.00	KOSPI	유통업	N	N	N	N	N	2805	-80	5	-2.77	8005136540	2850367	74.51	2870	2880	2760	3750	2020	2885	2808.37	1.05	285421	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2550	-29.84	5.00	12	3.13	-94.00	561.00	5200	20230728	-46.06	999	20230103	180.78	5200	-46.06	20230728	999	180.78	20230103	5200	-46.06	20230728	999	180.78	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
83	20230913	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	2810	-75	5	-2.60	7498771410	2669606	69.78	2870	2880	2760	3750	2020	2885	2808.84	1.05	253747	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2555	-29.89	5.01	12	2.94	-94.00	561.00	5200	20230728	-45.96	999	20230103	181.28	5200	-45.96	20230728	999	181.28	20230103	5200	-45.96	20230728	999	181.28	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
84	20230913	140229	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	-60	5	-2.08	6740020230	2399485	62.72	2870	2880	2760	3750	2020	2885	2808.84	1.05	229511	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2569	-30.05	5.04	12	2.64	-94.00	561.00	5200	20230728	-45.67	999	20230103	182.78	5200	-45.67	20230728	999	182.78	20230103	5200	-45.67	20230728	999	182.78	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
85	20230913	130223	57	100.00	KOSPI	유통업	N	N	N	N	N	2815	-70	5	-2.43	6113773275	2176354	56.89	2870	2880	2760	3750	2020	2885	2809.06	1.05	158373	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2559	-29.95	5.02	12	2.39	-94.00	561.00	5200	20230728	-45.87	999	20230103	181.78	5200	-45.87	20230728	999	181.78	20230103	5200	-45.87	20230728	999	181.78	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
86	20230913	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	2790	-95	5	-3.29	5473221815	1947317	50.90	2870	2880	2760	3750	2020	2885	2810.52	1.05	86954	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2537	-29.68	4.97	12	2.14	-94.00	561.00	5200	20230728	-46.35	999	20230103	179.28	5200	-46.35	20230728	999	179.28	20230103	5200	-46.35	20230728	999	179.28	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
87	20230913	110228	57	100.00	KOSPI	유통업	N	N	N	N	N	2780	-105	5	-3.64	4264787665	1513398	39.56	2870	2880	2775	3750	2020	2885	2817.87	1.05	-37994	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2528	-29.57	4.96	12	1.66	-94.00	561.00	5200	20230728	-46.54	999	20230103	178.28	5200	-46.54	20230728	999	178.28	20230103	5200	-46.54	20230728	999	178.28	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
88	20230913	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	2825	-60	5	-2.08	2527944180	893341	23.35	2870	2880	2780	3750	2020	2885	2829.55	1.05	3713	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2569	-30.05	5.04	12	0.98	-94.00	561.00	5200	20230728	-45.67	999	20230103	182.78	5200	-45.67	20230728	999	182.78	20230103	5200	-45.67	20230728	999	182.78	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
89	20230913	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	2855	-30	5	-1.04	152760460	53286	1.39	2870	2875	2850	3750	2020	2885	2865.55	1.05	-15613	3075	2980	2890	2795	2705	2935	2750	455	865	500	2010	5	1	90923407	2596	-30.37	5.09	12	0.06	-94.00	561.00	5200	20230728	-45.10	999	20230103	185.79	5200	-45.10	20230728	999	185.79	20230103	5200	-45.10	20230728	999	185.79	20230103	0.54	N	010600	500	454 억	952565	N	N	39	N	N
90	20230912	160225	57	100.00	KOSPI	유통업	N	N	N	N	N	2885	-45	5	-1.54	10961067690	3790953	78.37	2915	2985	2800	3805	2055	2930	2891.35	0.72	289562	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2623	-30.69	5.14	12	4.17	-94.00	561.00	5200	20230728	-44.52	999	20230103	188.79	5200	-44.52	20230728	999	188.79	20230103	5200	-44.52	20230728	999	188.79	20230103	0.64	N	010600	500	454 억	658633	N	N	39	N	N
91	20230912	150226	57	100.00	KOSPI	유통업	N	N	N	N	N	2915	-15	5	-0.51	10226124800	3536512	73.11	2915	2985	2800	3805	2055	2930	2891.55	0.72	280408	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2650	-31.01	5.20	12	3.89	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
92	20230912	140224	57	100.00	KOSPI	유통업	N	N	N	N	N	2880	-50	5	-1.71	7731227360	2688342	55.58	2915	2955	2800	3805	2055	2930	2875.77	0.72	347841	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2619	-30.64	5.13	12	2.96	-94.00	561.00	5200	20230728	-44.62	999	20230103	188.29	5200	-44.62	20230728	999	188.29	20230103	5200	-44.62	20230728	999	188.29	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
93	20230912	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	2870	-60	5	-2.05	6721604435	2338956	48.35	2915	2955	2800	3805	2055	2930	2873.69	0.72	318937	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2610	-30.53	5.12	12	2.57	-94.00	561.00	5200	20230728	-44.81	999	20230103	187.29	5200	-44.81	20230728	999	187.29	20230103	5200	-44.81	20230728	999	187.29	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
94	20230912	120220	57	100.00	KOSPI	유통업	N	N	N	N	N	2895	-35	5	-1.19	6130614615	2132691	44.09	2915	2955	2800	3805	2055	2930	2874.51	0.72	326220	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2632	-30.80	5.16	12	2.35	-94.00	561.00	5200	20230728	-44.33	999	20230103	189.79	5200	-44.33	20230728	999	189.79	20230103	5200	-44.33	20230728	999	189.79	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
95	20230912	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	2865	-65	5	-2.22	5109786490	1778049	36.76	2915	2955	2800	3805	2055	2930	2873.72	0.72	244473	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2605	-30.48	5.11	12	1.96	-94.00	561.00	5200	20230728	-44.90	999	20230103	186.79	5200	-44.90	20230728	999	186.79	20230103	5200	-44.90	20230728	999	186.79	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
96	20230912	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	2850	-80	5	-2.73	4069110935	1414890	29.25	2915	2955	2800	3805	2055	2930	2875.80	0.72	122240	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2591	-30.32	5.08	12	1.56	-94.00	561.00	5200	20230728	-45.19	999	20230103	185.29	5200	-45.19	20230728	999	185.29	20230103	5200	-45.19	20230728	999	185.29	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
97	20230912	090226	57	100.00	KOSPI	유통업	N	N	N	N	N	2940	10	2	0.34	142968435	48881	1.01	2915	2945	2910	3805	2055	2930	2924.49	0.72	8265	3156	3042	2956	2842	2756	3000	2800	455	875	500	2050	5	1	90923407	2673	-31.28	5.24	12	0.05	-94.00	561.00	5200	20230728	-43.46	999	20230103	194.29	5200	-43.46	20230728	999	194.29	20230103	5200	-43.46	20230728	999	194.29	20230103	0.64	N	010600	500	454 억	658633	N	N	223	N	N
98	20230911	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	2930	-50	5	-1.68	14294489445	4783808	71.59	2950	3070	2870	3870	2090	2980	2988.23	0.73	8731	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2664	-31.17	5.22	12	5.26	-94.00	561.00	5200	20230728	-43.65	999	20230103	193.29	5200	-43.65	20230728	999	193.29	20230103	5200	-43.65	20230728	999	193.29	20230103	0.68	N	010600	500	454 억	660087	N	N	223	N	N
99	20230911	150225	57	100.00	KOSPI	유통업	N	N	N	N	N	2920	-60	5	-2.01	13221952170	4414632	66.07	2950	3070	2900	3870	2090	2980	2995.03	0.73	-25438	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2655	-31.06	5.20	12	4.86	-94.00	561.00	5200	20230728	-43.85	999	20230103	192.29	5200	-43.85	20230728	999	192.29	20230103	5200	-43.85	20230728	999	192.29	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
100	20230911	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	2985	5	2	0.17	11271504235	3752028	56.15	2950	3070	2920	3870	2090	2980	3004.11	0.73	-2892	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2714	-31.76	5.32	12	4.13	-94.00	561.00	5200	20230728	-42.60	999	20230103	198.80	5200	-42.60	20230728	999	198.80	20230103	5200	-42.60	20230728	999	198.80	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
101	20230911	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	3035	55	2	1.85	9608075225	3199918	47.89	2950	3070	2920	3870	2090	2980	3002.60	0.73	-19401	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2760	-32.29	5.41	12	3.52	-94.00	561.00	5200	20230728	-41.63	999	20230103	203.80	5200	-41.63	20230728	999	203.80	20230103	5200	-41.63	20230728	999	203.80	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
102	20230911	120227	57	100.00	KOSPI	유통업	N	N	N	N	N	2995	15	2	0.50	8276531030	2756937	41.26	2950	3070	2920	3870	2090	2980	3002.08	0.73	-21516	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2723	-31.86	5.34	12	3.03	-94.00	561.00	5200	20230728	-42.40	999	20230103	199.80	5200	-42.40	20230728	999	199.80	20230103	5200	-42.40	20230728	999	199.80	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
103	20230911	110221	57	100.00	KOSPI	유통업	N	N	N	N	N	2985	5	2	0.17	6389472365	2131122	31.89	2950	3070	2920	3870	2090	2980	2998.17	0.73	82595	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2714	-31.76	5.32	12	2.34	-94.00	561.00	5200	20230728	-42.60	999	20230103	198.80	5200	-42.60	20230728	999	198.80	20230103	5200	-42.60	20230728	999	198.80	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
104	20230911	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	0	3	0.00	5411798230	1804047	27.00	2950	3070	2920	3870	2090	2980	2999.81	0.73	25328	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2710	-31.70	5.31	12	1.98	-94.00	561.00	5200	20230728	-42.69	999	20230103	198.30	5200	-42.69	20230728	999	198.30	20230103	5200	-42.69	20230728	999	198.30	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
105	20230911	090220	57	100.00	KOSPI	유통업	N	N	N	N	N	2990	10	2	0.34	579588065	195371	2.92	2950	3020	2920	3870	2090	2980	2966.60	0.73	-18497	3400	3190	3020	2810	2640	3105	2725	455	890	500	2080	5	1	90923407	2719	-31.81	5.33	12	0.21	-94.00	561.00	5200	20230728	-42.50	999	20230103	199.30	5200	-42.50	20230728	999	199.30	20230103	5200	-42.50	20230728	999	199.30	20230103	0.68	N	010600	500	454 억	660087	N	N	247	N	N
106	20230908	160223	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	-190	5	-5.99	19529682220	6530370	93.66	3130	3230	2850	4120	2220	3170	2990.53	1.01	-303888	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2710	-31.70	5.31	12	7.18	-94.00	561.00	5200	20230728	-42.69	999	20230103	198.30	5200	-42.69	20230728	999	198.30	20230103	5200	-42.69	20230728	999	198.30	20230103	0.69	N	010600	500	454 억	919435	N	N	247	N	N
107	20230908	150224	57	100.00	KOSPI	유통업	N	N	N	N	N	2915	-255	5	-8.04	18324527045	6121841	87.80	3130	3230	2850	4120	2220	3170	2993.22	1.01	-282978	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2650	-31.01	5.20	12	6.73	-94.00	561.00	5200	20230728	-43.94	999	20230103	191.79	5200	-43.94	20230728	999	191.79	20230103	5200	-43.94	20230728	999	191.79	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
108	20230908	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	2860	-310	5	-9.78	16426292930	5469188	78.44	3130	3230	2850	4120	2220	3170	3003.33	1.01	-287434	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2600	-30.43	5.10	12	6.02	-94.00	561.00	5200	20230728	-45.00	999	20230103	186.29	5200	-45.00	20230728	999	186.29	20230103	5200	-45.00	20230728	999	186.29	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
109	20230908	130226	57	100.00	KOSPI	유통업	N	N	N	N	N	2960	-210	5	-6.62	12443133825	4106521	58.90	3130	3230	2950	4120	2220	3170	3029.99	1.01	-222416	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2691	-31.49	5.28	12	4.52	-94.00	561.00	5200	20230728	-43.08	999	20230103	196.30	5200	-43.08	20230728	999	196.30	20230103	5200	-43.08	20230728	999	196.30	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
110	20230908	120229	57	100.00	KOSPI	유통업	N	N	N	N	N	2965	-205	5	-6.47	10992594145	3618354	51.89	3130	3230	2950	4120	2220	3170	3037.90	1.01	-148397	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2696	-31.54	5.29	12	3.98	-94.00	561.00	5200	20230728	-42.98	999	20230103	196.80	5200	-42.98	20230728	999	196.80	20230103	5200	-42.98	20230728	999	196.80	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
111	20230908	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	2980	-190	5	-5.99	9244396660	3030601	43.46	3130	3230	2950	4120	2220	3170	3050.23	1.01	-131693	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2710	-31.70	5.31	12	3.33	-94.00	561.00	5200	20230728	-42.69	999	20230103	198.30	5200	-42.69	20230728	999	198.30	20230103	5200	-42.69	20230728	999	198.30	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
112	20230908	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	3050	-120	5	-3.79	4689629640	1513675	21.71	3130	3230	3025	4120	2220	3170	3098.03	1.01	-159279	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2773	-32.45	5.44	12	1.66	-94.00	561.00	5200	20230728	-41.35	999	20230103	205.31	5200	-41.35	20230728	999	205.31	20230103	5200	-41.35	20230728	999	205.31	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
113	20230908	090228	57	100.00	KOSPI	유통업	N	N	N	N	N	3170	0	3	0.00	382133625	122268	1.75	3130	3170	3100	4120	2220	3170	3124.26	1.01	12864	3440	3305	3165	3030	2890	3372	3097	455	950	500	2210	5	1	90923407	2882	-33.72	5.65	12	0.13	-94.00	561.00	5200	20230728	-39.04	999	20230103	217.32	5200	-39.04	20230728	999	217.32	20230103	5200	-39.04	20230728	999	217.32	20230103	0.69	N	010600	500	454 억	919435	N	N	0	N	N
114	20230907	160224	57	100.00	KOSPI	유통업	N	N	N	N	N	3170	25	2	0.79	21866152690	6898952	96.91	3115	3300	3025	4085	2205	3145	3169.50	0.95	107489	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2882	-33.72	5.65	12	7.59	-94.00	561.00	5200	20230728	-39.04	999	20230103	217.32	5200	-39.04	20230728	999	217.32	20230103	5200	-39.04	20230728	999	217.32	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
115	20230907	150222	57	100.00	KOSPI	유통업	N	N	N	N	N	3175	30	2	0.95	21007507350	6627259	93.09	3115	3300	3025	4085	2205	3145	3169.87	0.95	98099	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2887	-33.78	5.66	12	7.29	-94.00	561.00	5200	20230728	-38.94	999	20230103	217.82	5200	-38.94	20230728	999	217.82	20230103	5200	-38.94	20230728	999	217.82	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
116	20230907	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	3240	95	2	3.02	17479938500	5525251	77.61	3115	3300	3025	4085	2205	3145	3163.65	0.95	126090	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2946	-34.47	5.78	12	6.08	-94.00	561.00	5200	20230728	-37.69	999	20230103	224.32	5200	-37.69	20230728	999	224.32	20230103	5200	-37.69	20230728	999	224.32	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
117	20230907	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	3190	45	2	1.43	13050993200	4155357	58.37	3115	3240	3025	4085	2205	3145	3140.76	0.95	103680	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2900	-33.94	5.69	12	4.57	-94.00	561.00	5200	20230728	-38.65	999	20230103	219.32	5200	-38.65	20230728	999	219.32	20230103	5200	-38.65	20230728	999	219.32	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
118	20230907	120225	57	100.00	KOSPI	유통업	N	N	N	N	N	3170	25	2	0.79	11769516285	3749907	52.67	3115	3240	3025	4085	2205	3145	3138.61	0.95	57172	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2882	-33.72	5.65	12	4.12	-94.00	561.00	5200	20230728	-39.04	999	20230103	217.32	5200	-39.04	20230728	999	217.32	20230103	5200	-39.04	20230728	999	217.32	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
119	20230907	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	3170	25	2	0.79	10225230120	3261612	45.82	3115	3240	3025	4085	2205	3145	3135.02	0.95	11092	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2882	-33.72	5.65	12	3.59	-94.00	561.00	5200	20230728	-39.04	999	20230103	217.32	5200	-39.04	20230728	999	217.32	20230103	5200	-39.04	20230728	999	217.32	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
120	20230907	100224	57	100.00	KOSPI	유통업	N	N	N	N	N	3085	-60	5	-1.91	7231276050	2305807	32.39	3115	3240	3025	4085	2205	3145	3136.11	0.95	-71252	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2805	-32.82	5.50	12	2.54	-94.00	561.00	5200	20230728	-40.67	999	20230103	208.81	5200	-40.67	20230728	999	208.81	20230103	5200	-40.67	20230728	999	208.81	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
121	20230907	090224	57	100.00	KOSPI	유통업	N	N	N	N	N	3040	-105	5	-3.34	783695390	255385	3.59	3115	3120	3030	4085	2205	3145	3068.10	0.95	-9802	3475	3310	3195	3030	2915	3252	2972	455	940	500	2200	5	1	90923407	2764	-32.34	5.42	12	0.28	-94.00	561.00	5200	20230728	-41.54	999	20230103	204.30	5200	-41.54	20230728	999	204.30	20230103	5200	-41.54	20230728	999	204.30	20230103	0.71	N	010600	500	454 억	859229	N	N	0	N	N
122	20230906	160222	57	100.00	KOSPI	유통업	N	N	N	N	N	3145	-180	5	-5.41	22424467580	7013706	104.72	3250	3360	3080	4320	2330	3325	3197.31	0.65	245294	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2860	-33.46	5.61	12	7.71	-94.00	561.00	5200	20230728	-39.52	999	20230103	214.81	5200	-39.52	20230728	999	214.81	20230103	5200	-39.52	20230728	999	214.81	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
123	20230906	150221	57	100.00	KOSPI	유통업	N	N	N	N	N	3115	-210	5	-6.32	20903908675	6526768	97.45	3250	3360	3080	4320	2330	3325	3202.75	0.65	207474	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2832	-33.14	5.55	12	7.18	-94.00	561.00	5200	20230728	-40.10	999	20230103	211.81	5200	-40.10	20230728	999	211.81	20230103	5200	-40.10	20230728	999	211.81	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
124	20230906	140223	57	100.00	KOSPI	유통업	N	N	N	N	N	3115	-210	5	-6.32	18135966795	5637746	84.17	3250	3360	3105	4320	2330	3325	3216.83	0.65	231685	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2832	-33.14	5.55	12	6.20	-94.00	561.00	5200	20230728	-40.10	999	20230103	211.81	5200	-40.10	20230728	999	211.81	20230103	5200	-40.10	20230728	999	211.81	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
125	20230906	130224	57	100.00	KOSPI	유통업	N	N	N	N	N	3175	-150	5	-4.51	14217340640	4386909	65.50	3250	3360	3140	4320	2330	3325	3240.81	0.65	117476	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2887	-33.78	5.66	12	4.82	-94.00	561.00	5200	20230728	-38.94	999	20230103	217.82	5200	-38.94	20230728	999	217.82	20230103	5200	-38.94	20230728	999	217.82	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
126	20230906	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	3180	-145	5	-4.36	11686262170	3589581	53.59	3250	3360	3155	4320	2330	3325	3255.56	0.65	80373	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2891	-33.83	5.67	12	3.95	-94.00	561.00	5200	20230728	-38.85	999	20230103	218.32	5200	-38.85	20230728	999	218.32	20230103	5200	-38.85	20230728	999	218.32	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
127	20230906	110223	57	100.00	KOSPI	유통업	N	N	N	N	N	3350	25	2	0.75	6384477795	1953520	29.17	3250	3360	3205	4320	2330	3325	3268.11	0.65	94478	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	3046	-35.64	5.97	12	2.15	-94.00	561.00	5200	20230728	-35.58	999	20230103	235.34	5200	-35.58	20230728	999	235.34	20230103	5200	-35.58	20230728	999	235.34	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
128	20230906	100219	57	100.00	KOSPI	유통업	N	N	N	N	N	3270	-55	5	-1.65	4166414390	1282611	19.15	3250	3300	3205	4320	2330	3325	3248.23	0.65	146865	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2973	-34.79	5.83	12	1.41	-94.00	561.00	5200	20230728	-37.12	999	20230103	227.33	5200	-37.12	20230728	999	227.33	20230103	5200	-37.12	20230728	999	227.33	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
129	20230906	090221	57	100.00	KOSPI	유통업	N	N	N	N	N	3245	-80	5	-2.41	602107820	185289	2.77	3250	3270	3230	4320	2330	3325	3248.47	0.65	30742	3635	3480	3365	3210	3095	3422	3152	455	995	500	2320	5	1	90923407	2950	-34.52	5.78	12	0.20	-94.00	561.00	5200	20230728	-37.60	999	20230103	224.82	5200	-37.60	20230728	999	224.82	20230103	5200	-37.60	20230728	999	224.82	20230103	0.70	N	010600	500	454 억	594200	N	N	107	N	N
130	20230905	160221	57	100.00	KOSPI	유통업	N	N	N	N	N	3325	-190	5	-5.41	22014009320	6599433	114.85	3515	3520	3250	4565	2465	3515	3335.62	0.66	-767	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	3023	-35.37	5.93	12	7.26	-94.00	561.00	5200	20230728	-36.06	999	20230103	232.83	5200	-36.06	20230728	999	232.83	20230103	5200	-36.06	20230728	999	232.83	20230103	0.70	N	010600	500	454 억	600481	N	N	107	N	N
131	20230905	150229	57	100.00	KOSPI	유통업	N	N	N	N	N	3280	-235	5	-6.69	21048302720	6307320	109.77	3515	3520	3250	4565	2465	3515	3336.99	0.66	13500	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	2982	-34.89	5.85	12	6.94	-94.00	561.00	5200	20230728	-36.92	999	20230103	228.33	5200	-36.92	20230728	999	228.33	20230103	5200	-36.92	20230728	999	228.33	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
132	20230905	140222	57	100.00	KOSPI	유통업	N	N	N	N	N	3280	-235	5	-6.69	18386006880	5493245	95.60	3515	3520	3260	4565	2465	3515	3346.88	0.66	33225	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	2982	-34.89	5.85	12	6.04	-94.00	561.00	5200	20230728	-36.92	999	20230103	228.33	5200	-36.92	20230728	999	228.33	20230103	5200	-36.92	20230728	999	228.33	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
133	20230905	130214	57	100.00	KOSPI	유통업	N	N	N	N	N	3290	-225	5	-6.40	16195006735	4825586	83.98	3515	3520	3265	4565	2465	3515	3355.92	0.66	61154	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	2991	-35.00	5.86	12	5.31	-94.00	561.00	5200	20230728	-36.73	999	20230103	229.33	5200	-36.73	20230728	999	229.33	20230103	5200	-36.73	20230728	999	229.33	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
134	20230905	120222	57	100.00	KOSPI	유통업	N	N	N	N	N	3295	-220	5	-6.26	13957841305	4146570	72.17	3515	3520	3285	4565	2465	3515	3365.95	0.66	13647	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	2996	-35.05	5.87	12	4.56	-94.00	561.00	5200	20230728	-36.63	999	20230103	229.83	5200	-36.63	20230728	999	229.83	20230103	5200	-36.63	20230728	999	229.83	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
135	20230905	110222	57	100.00	KOSPI	유통업	N	N	N	N	N	3360	-155	5	-4.41	10674309590	3156775	54.94	3515	3520	3285	4565	2465	3515	3381.20	0.66	53600	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	3055	-35.74	5.99	12	3.47	-94.00	561.00	5200	20230728	-35.38	999	20230103	236.34	5200	-35.38	20230728	999	236.34	20230103	5200	-35.38	20230728	999	236.34	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
136	20230905	100221	57	100.00	KOSPI	유통업	N	N	N	N	N	3360	-155	5	-4.41	7390033570	2170589	37.78	3515	3520	3345	4565	2465	3515	3404.38	0.66	31759	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	3055	-35.74	5.99	12	2.39	-94.00	561.00	5200	20230728	-35.38	999	20230103	236.34	5200	-35.38	20230728	999	236.34	20230103	5200	-35.38	20230728	999	236.34	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
137	20230905	090218	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	-40	5	-1.14	443463520	126409	2.20	3515	3520	3475	4565	2465	3515	3507.90	0.66	-9583	3768	3641	3563	3436	3358	3602	3397	455	1050	500	2460	5	1	90923407	3160	-36.97	6.19	12	0.14	-94.00	561.00	5200	20230728	-33.17	999	20230103	247.85	5200	-33.17	20230728	999	247.85	20230103	5200	-33.17	20230728	999	247.85	20230103	0.70	N	010600	500	454 억	600481	N	N	49	N	N
138	20230904	160219	57	100.00	KOSPI	유통업	N	N	N	N	N	3515	-55	5	-1.54	20137998205	5670723	43.14	3685	3690	3485	4640	2500	3570	3551.24	0.90	-229369	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3196	-37.39	6.27	12	6.24	-94.00	561.00	5200	20230728	-32.40	999	20230103	251.85	5200	-32.40	20230728	999	251.85	20230103	5200	-32.40	20230728	999	251.85	20230103	0.69	N	010600	500	454 억	821935	N	N	49	N	N
139	20230904	150215	57	100.00	KOSPI	유통업	N	N	N	N	N	3510	-60	5	-1.68	19492706015	5486969	41.74	3685	3690	3485	4640	2500	3570	3552.53	0.90	-227856	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3191	-37.34	6.26	12	6.03	-94.00	561.00	5200	20230728	-32.50	999	20230103	251.35	5200	-32.50	20230728	999	251.35	20230103	5200	-32.50	20230728	999	251.35	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
140	20230904	140217	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-45	5	-1.26	18047535670	5075739	38.61	3685	3690	3485	4640	2500	3570	3555.64	0.90	-225605	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3205	-37.50	6.28	12	5.58	-94.00	561.00	5200	20230728	-32.21	999	20230103	252.85	5200	-32.21	20230728	999	252.85	20230103	5200	-32.21	20230728	999	252.85	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
141	20230904	130219	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	-45	5	-1.26	16453584995	4624034	35.18	3685	3690	3485	4640	2500	3570	3558.27	0.90	-209821	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3205	-37.50	6.28	12	5.09	-94.00	561.00	5200	20230728	-32.21	999	20230103	252.85	5200	-32.21	20230728	999	252.85	20230103	5200	-32.21	20230728	999	252.85	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
142	20230904	120215	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	-30	5	-0.84	14942876125	4195366	31.92	3685	3690	3485	4640	2500	3570	3561.75	0.90	-212308	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3219	-37.66	6.31	12	4.61	-94.00	561.00	5200	20230728	-31.92	999	20230103	254.35	5200	-31.92	20230728	999	254.35	20230103	5200	-31.92	20230728	999	254.35	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
143	20230904	110213	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	-70	5	-1.96	11947618205	3350141	25.49	3685	3690	3485	4640	2500	3570	3566.30	0.90	-223551	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3182	-37.23	6.24	12	3.68	-94.00	561.00	5200	20230728	-32.69	999	20230103	250.35	5200	-32.69	20230728	999	250.35	20230103	5200	-32.69	20230728	999	250.35	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
144	20230904	100211	57	100.00	KOSPI	유통업	N	N	N	N	N	3530	-40	5	-1.12	8223431990	2290949	17.43	3685	3690	3520	4640	2500	3570	3589.56	0.90	-159719	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3210	-37.55	6.29	12	2.52	-94.00	561.00	5200	20230728	-32.12	999	20230103	253.35	5200	-32.12	20230728	999	253.35	20230103	5200	-32.12	20230728	999	253.35	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
145	20230904	090216	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	15	2	0.42	2089481845	570804	4.34	3685	3690	3580	4640	2500	3570	3661.12	0.90	-129772	3876	3722	3596	3442	3316	3800	3520	455	1070	500	2490	5	1	90923407	3260	-38.14	6.39	12	0.63	-94.00	561.00	5200	20230728	-31.06	999	20230103	258.86	5200	-31.06	20230728	999	258.86	20230103	5200	-31.06	20230728	999	258.86	20230103	0.69	N	010600	500	454 억	821935	N	N	533	N	N
146	20230901	160214	57	100.00	KOSPI	유통업	N	N	N	N	N	3570	105	2	3.03	46849657420	13005987	153.64	3540	3750	3470	4500	2430	3465	3602.25	1.07	-157832	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3246	-37.98	6.36	12	14.30	-94.00	561.00	5200	20230728	-31.35	999	20230103	257.36	5200	-31.35	20230728	999	257.36	20230103	5200	-31.35	20230728	999	257.36	20230103	0.74	N	010600	500	454 억	974761	N	N	533	N	N
147	20230901	150216	57	100.00	KOSPI	유통업	N	N	N	N	N	3525	60	2	1.73	45119629480	12516803	147.86	3540	3750	3470	4500	2430	3465	3604.75	1.07	-130863	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3205	-37.50	6.28	12	13.77	-94.00	561.00	5200	20230728	-32.21	999	20230103	252.85	5200	-32.21	20230728	999	252.85	20230103	5200	-32.21	20230728	999	252.85	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N
148	20230901	140215	57	100.00	KOSPI	유통업	N	N	N	N	N	3535	70	2	2.02	42850972470	11875181	140.28	3540	3750	3470	4500	2430	3465	3608.48	1.07	-206861	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3214	-37.61	6.30	12	13.06	-94.00	561.00	5200	20230728	-32.02	999	20230103	253.85	5200	-32.02	20230728	999	253.85	20230103	5200	-32.02	20230728	999	253.85	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N
149	20230901	130215	57	100.00	KOSPI	유통업	N	N	N	N	N	3545	80	2	2.31	40025890465	11069086	130.76	3540	3750	3480	4500	2430	3465	3616.04	1.07	-138461	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3223	-37.71	6.32	12	12.17	-94.00	561.00	5200	20230728	-31.83	999	20230103	254.85	5200	-31.83	20230728	999	254.85	20230103	5200	-31.83	20230728	999	254.85	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N
150	20230901	120214	57	100.00	KOSPI	유통업	N	N	N	N	N	3540	75	2	2.16	37427000125	10337124	122.11	3540	3750	3480	4500	2430	3465	3620.68	1.07	-70639	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3219	-37.66	6.31	12	11.37	-94.00	561.00	5200	20230728	-31.92	999	20230103	254.35	5200	-31.92	20230728	999	254.35	20230103	5200	-31.92	20230728	999	254.35	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N
151	20230901	110214	57	100.00	KOSPI	유통업	N	N	N	N	N	3555	90	2	2.60	33589707630	9250538	109.28	3540	3750	3480	4500	2430	3465	3631.16	1.07	72587	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3232	-37.82	6.34	12	10.17	-94.00	561.00	5200	20230728	-31.63	999	20230103	255.86	5200	-31.63	20230728	999	255.86	20230103	5200	-31.63	20230728	999	255.86	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N
152	20230901	100214	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	125	2	3.61	27110641190	7436515	87.85	3540	3750	3480	4500	2430	3465	3645.67	1.07	468156	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3264	-38.19	6.40	12	8.18	-94.00	561.00	5200	20230728	-30.96	999	20230103	259.36	5200	-30.96	20230728	999	259.36	20230103	5200	-30.96	20230728	999	259.36	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N
153	20230901	090212	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	40	2	1.15	757547195	215565	2.55	3540	3540	3480	4500	2430	3465	3514.85	1.07	-42340	3771	3617	3516	3362	3261	3567	3312	455	1035	500	2420	5	1	90923407	3187	-37.29	6.25	12	0.24	-94.00	561.00	5200	20230728	-32.60	999	20230103	250.85	5200	-32.60	20230728	999	250.85	20230103	5200	-32.60	20230728	999	250.85	20230103	0.74	N	010600	500	454 억	974761	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History