KissMeData/013000/price/prices-20230901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

63 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	160302	57	100.00	KOSPI	유통업	N	N	N	N	N	1233	14	2	1.15	90519070	73578	52.25	1232	1244	1219	1584	854	1219	1230.25	1.11	5914	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	354	23.26	0.77	12	0.26	53.00	1596.00	2555	20221114	-51.74	1175	20221013	4.94	1790	-31.12	20230112	1178	4.67	20230727	2555	-51.74	20221114	1175	4.94	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
3	20230927	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	1243	24	2	1.97	85874469	69816	49.58	1232	1244	1219	1584	854	1219	1230.01	1.11	5895	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	357	23.45	0.78	12	0.24	53.00	1596.00	2555	20221114	-51.35	1175	20221013	5.79	1790	-30.56	20230112	1178	5.52	20230727	2555	-51.35	20221114	1175	5.79	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
4	20230927	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	16	2	1.31	70559145	57442	40.79	1232	1244	1219	1584	854	1219	1228.35	1.11	4536	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	355	23.30	0.77	12	0.20	53.00	1596.00	2555	20221114	-51.66	1175	20221013	5.11	1790	-31.01	20230112	1178	4.84	20230727	2555	-51.66	20221114	1175	5.11	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
5	20230927	130302	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	16	2	1.31	68164879	55502	39.41	1232	1244	1219	1584	854	1219	1228.15	1.11	4342	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	355	23.30	0.77	12	0.19	53.00	1596.00	2555	20221114	-51.66	1175	20221013	5.11	1790	-31.01	20230112	1178	4.84	20230727	2555	-51.66	20221114	1175	5.11	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
6	20230927	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1234	15	2	1.23	65732820	53534	38.01	1232	1244	1219	1584	854	1219	1227.87	1.11	3899	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	354	23.28	0.77	12	0.19	53.00	1596.00	2555	20221114	-51.70	1175	20221013	5.02	1790	-31.06	20230112	1178	4.75	20230727	2555	-51.70	20221114	1175	5.02	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
7	20230927	110303	57	100.00	KOSPI	유통업	N	N	N	N	N	1244	25	2	2.05	62867345	51214	36.37	1232	1244	1219	1584	854	1219	1227.54	1.11	3522	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	357	23.47	0.78	12	0.18	53.00	1596.00	2555	20221114	-51.31	1175	20221013	5.87	1790	-30.50	20230112	1178	5.60	20230727	2555	-51.31	20221114	1175	5.87	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
8	20230927	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	1227	8	2	0.66	49273632	40173	28.53	1232	1240	1219	1584	854	1219	1226.54	1.11	2167	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	352	23.15	0.77	12	0.14	53.00	1596.00	2555	20221114	-51.98	1175	20221013	4.43	1790	-31.45	20230112	1178	4.16	20230727	2555	-51.98	20221114	1175	4.43	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
9	20230927	090306	57	100.00	KOSPI	유통업	N	N	N	N	N	1223	4	2	0.33	10156584	8245	5.85	1232	1235	1223	1584	854	1219	1231.85	1.11	-886	1363	1291	1255	1183	1147	1273	1165	144	365	500	850	1	1	28705031	351	23.08	0.77	12	0.03	53.00	1596.00	2555	20221114	-52.13	1175	20221013	4.09	1790	-31.68	20230112	1178	3.82	20230727	2555	-52.13	20221114	1175	4.09	20221013	1.07	N	013000	500	143 억	319404	N	N	3	N	N
10	20230926	160302	57	100.00	KOSPI	유통업	N	N	N	N	N	1219	-62	5	-4.84	172958328	138016	162.61	1281	1327	1219	1665	897	1281	1253.18	1.17	-14945	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	350	23.00	0.76	12	0.48	53.00	1596.00	2555	20221114	-52.29	1175	20221013	3.74	1790	-31.90	20230112	1178	3.48	20230727	2555	-52.29	20221114	1175	3.74	20221013	1.04	N	013000	500	143 억	334443	N	N	3	N	N
11	20230926	150304	57	100.00	KOSPI	유통업	N	N	N	N	N	1250	-31	5	-2.42	142372682	113061	133.20	1281	1327	1227	1665	897	1281	1259.26	1.17	-7355	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	359	23.58	0.78	12	0.39	53.00	1596.00	2555	20221114	-51.08	1175	20221013	6.38	1790	-30.17	20230112	1178	6.11	20230727	2555	-51.08	20221114	1175	6.38	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
12	20230926	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1230	-51	5	-3.98	115002970	90948	107.15	1281	1327	1230	1665	897	1281	1264.49	1.17	-7174	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	353	23.21	0.77	12	0.32	53.00	1596.00	2555	20221114	-51.86	1175	20221013	4.68	1790	-31.28	20230112	1178	4.41	20230727	2555	-51.86	20221114	1175	4.68	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
13	20230926	130300	57	100.00	KOSPI	유통업	N	N	N	N	N	1271	-10	5	-0.78	45648259	35632	41.98	1281	1327	1270	1665	897	1281	1281.10	1.17	-12197	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	365	23.98	0.80	12	0.12	53.00	1596.00	2555	20221114	-50.25	1175	20221013	8.17	1790	-28.99	20230112	1178	7.89	20230727	2555	-50.25	20221114	1175	8.17	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
14	20230926	120301	57	100.00	KOSPI	유통업	N	N	N	N	N	1271	-10	5	-0.78	40666273	31714	37.36	1281	1327	1270	1665	897	1281	1282.28	1.17	-11205	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	365	23.98	0.80	12	0.11	53.00	1596.00	2555	20221114	-50.25	1175	20221013	8.17	1790	-28.99	20230112	1178	7.89	20230727	2555	-50.25	20221114	1175	8.17	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
15	20230926	110301	57	100.00	KOSPI	유통업	N	N	N	N	N	1273	-8	5	-0.62	30582491	23787	28.02	1281	1327	1271	1665	897	1281	1285.68	1.17	-5949	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	365	24.02	0.80	12	0.08	53.00	1596.00	2555	20221114	-50.18	1175	20221013	8.34	1790	-28.88	20230112	1178	8.06	20230727	2555	-50.18	20221114	1175	8.34	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
16	20230926	100301	57	100.00	KOSPI	유통업	N	N	N	N	N	1281	0	3	0.00	16168675	12630	14.88	1281	1286	1273	1665	897	1281	1280.18	1.17	-1131	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	368	24.17	0.80	12	0.04	53.00	1596.00	2555	20221114	-49.86	1175	20221013	9.02	1790	-28.44	20230112	1178	8.74	20230727	2555	-49.86	20221114	1175	9.02	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
17	20230926	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1280	-1	5	-0.08	294553	230	0.27	1281	1281	1280	1665	897	1281	1280.67	1.17	-18	1347	1314	1296	1263	1245	1305	1254	144	384	500	890	1	1	28705031	367	24.15	0.80	12	0.00	53.00	1596.00	2555	20221114	-49.90	1175	20221013	8.94	1790	-28.49	20230112	1178	8.66	20230727	2555	-49.90	20221114	1175	8.94	20221013	1.04	N	013000	500	143 억	334443	N	N	9	N	N
18	20230925	160300	57	100.00	KOSPI	유통업	N	N	N	N	N	1281	-48	5	-3.61	106956552	82854	144.55	1329	1329	1278	1727	931	1329	1290.90	1.20	-11245	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	368	24.17	0.80	12	0.29	53.00	1596.00	2555	20221114	-49.86	1175	20221013	9.02	1790	-28.44	20230112	1178	8.74	20230727	2555	-49.86	20221114	1175	9.02	20221013	1.16	N	013000	500	143 억	345728	N	N	9	N	N
19	20230925	150302	57	100.00	KOSPI	유통업	N	N	N	N	N	1282	-47	5	-3.54	101019948	78220	136.46	1329	1329	1278	1727	931	1329	1291.48	1.20	-9808	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	368	24.19	0.80	12	0.27	53.00	1596.00	2555	20221114	-49.82	1175	20221013	9.11	1790	-28.38	20230112	1178	8.83	20230727	2555	-49.82	20221114	1175	9.11	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
20	20230925	140258	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	-37	5	-2.78	95509246	73930	128.98	1329	1329	1278	1727	931	1329	1291.89	1.20	-6642	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	371	24.38	0.81	12	0.26	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
21	20230925	130258	57	100.00	KOSPI	유통업	N	N	N	N	N	1288	-41	5	-3.09	83480254	64583	112.67	1329	1329	1278	1727	931	1329	1292.60	1.20	-5460	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	370	24.30	0.81	12	0.22	53.00	1596.00	2555	20221114	-49.59	1175	20221013	9.62	1790	-28.04	20230112	1178	9.34	20230727	2555	-49.59	20221114	1175	9.62	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
22	20230925	120303	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-44	5	-3.31	71547782	55286	96.45	1329	1329	1278	1727	931	1329	1294.14	1.20	-4930	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	369	24.25	0.81	12	0.19	53.00	1596.00	2555	20221114	-49.71	1175	20221013	9.36	1790	-28.21	20230112	1178	9.08	20230727	2555	-49.71	20221114	1175	9.36	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
23	20230925	110259	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-33	5	-2.48	34042577	26126	45.58	1329	1329	1295	1727	931	1329	1303.02	1.20	-4625	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	372	24.45	0.81	12	0.09	53.00	1596.00	2555	20221114	-49.28	1175	20221013	10.30	1790	-27.60	20230112	1178	10.02	20230727	2555	-49.28	20221114	1175	10.30	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
24	20230925	100300	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-29	5	-2.18	23827415	18261	31.86	1329	1329	1298	1727	931	1329	1304.83	1.20	-3297	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	373	24.53	0.81	12	0.06	53.00	1596.00	2555	20221114	-49.12	1175	20221013	10.64	1790	-27.37	20230112	1178	10.36	20230727	2555	-49.12	20221114	1175	10.64	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
25	20230925	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-8	5	-0.60	765349	576	1.00	1329	1329	1321	1727	931	1329	1328.73	1.20	-75	1399	1363	1328	1292	1257	1382	1311	144	398	500	930	1	1	28705031	379	24.92	0.83	12	0.00	53.00	1596.00	2555	20221114	-48.30	1175	20221013	12.43	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1175	12.43	20221013	1.16	N	013000	500	143 억	345728	N	N	2	N	N
26	20230922	160308	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	16	2	1.22	74987480	57013	44.46	1313	1364	1293	1706	920	1313	1315.17	1.22	-3358	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	381	25.08	0.83	12	0.20	53.00	1596.00	2555	20221114	-47.98	1175	20221013	13.11	1790	-25.75	20230112	1178	12.82	20230727	2555	-47.98	20221114	1175	13.11	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
27	20230922	150305	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	36	2	2.74	67506369	51378	40.06	1313	1364	1293	1706	920	1313	1313.92	1.22	-3244	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	387	25.45	0.85	12	0.18	53.00	1596.00	2555	20221114	-47.20	1175	20221013	14.81	1790	-24.64	20230112	1178	14.52	20230727	2555	-47.20	20221114	1175	14.81	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
28	20230922	140305	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	2	2	0.15	50350968	38410	29.95	1313	1323	1293	1706	920	1313	1310.88	1.22	-2612	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	377	24.81	0.82	12	0.13	53.00	1596.00	2555	20221114	-48.53	1175	20221013	11.91	1790	-26.54	20230112	1178	11.63	20230727	2555	-48.53	20221114	1175	11.91	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
29	20230922	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	3	2	0.23	46061396	35149	27.41	1313	1323	1293	1706	920	1313	1310.46	1.22	-2247	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	378	24.83	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.49	1175	20221013	12.00	1790	-26.48	20230112	1178	11.71	20230727	2555	-48.49	20221114	1175	12.00	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
30	20230922	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	1	2	0.08	45720956	34890	27.21	1313	1323	1293	1706	920	1313	1310.43	1.22	-2293	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	377	24.79	0.82	12	0.12	53.00	1596.00	2555	20221114	-48.57	1175	20221013	11.83	1790	-26.59	20230112	1178	11.54	20230727	2555	-48.57	20221114	1175	11.83	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
31	20230922	110252	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	7	2	0.53	41847097	31956	24.92	1313	1323	1293	1706	920	1313	1309.52	1.22	-2346	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	379	24.91	0.83	12	0.11	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
32	20230922	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-4	5	-0.30	29218359	22363	17.44	1313	1316	1293	1706	920	1313	1306.55	1.22	-1787	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	376	24.70	0.82	12	0.08	53.00	1596.00	2555	20221114	-48.77	1175	20221013	11.40	1790	-26.87	20230112	1178	11.12	20230727	2555	-48.77	20221114	1175	11.40	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
33	20230922	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1293	-20	5	-1.52	4913726	3757	2.93	1313	1313	1293	1706	920	1313	1307.89	1.22	-269	1360	1336	1323	1299	1286	1330	1293	144	393	500	910	1	1	28705031	371	24.40	0.81	12	0.01	53.00	1596.00	2555	20221114	-49.39	1175	20221013	10.04	1790	-27.77	20230112	1178	9.76	20230727	2555	-49.39	20221114	1175	10.04	20221013	1.12	N	013000	500	143 억	349124	N	N	2	N	N
34	20230921	160252	57	100.00	KOSPI	유통업	N	N	N	N	N	1313	-34	5	-2.52	168636254	127376	87.82	1340	1347	1310	1751	943	1347	1323.93	1.25	-8660	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	377	24.77	0.82	12	0.44	53.00	1596.00	2555	20221114	-48.61	1175	20221013	11.74	1790	-26.65	20230112	1178	11.46	20230727	2555	-48.61	20221114	1175	11.74	20221013	1.02	N	013000	500	143 억	357841	N	N	2	N	N
35	20230921	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-35	5	-2.60	166380160	125658	86.64	1340	1347	1310	1751	943	1347	1324.07	1.25	-8649	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	377	24.75	0.82	12	0.44	53.00	1596.00	2555	20221114	-48.65	1175	20221013	11.66	1790	-26.70	20230112	1178	11.38	20230727	2555	-48.65	20221114	1175	11.66	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
36	20230921	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	-26	5	-1.93	114617008	86331	59.52	1340	1347	1320	1751	943	1347	1327.65	1.25	-5210	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	379	24.92	0.83	12	0.30	53.00	1596.00	2555	20221114	-48.30	1175	20221013	12.43	1790	-26.20	20230112	1178	12.14	20230727	2555	-48.30	20221114	1175	12.43	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
37	20230921	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1329	-18	5	-1.34	98235199	73940	50.98	1340	1347	1320	1751	943	1347	1328.58	1.25	-4836	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	381	25.08	0.83	12	0.26	53.00	1596.00	2555	20221114	-47.98	1175	20221013	13.11	1790	-25.75	20230112	1178	12.82	20230727	2555	-47.98	20221114	1175	13.11	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
38	20230921	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	-20	5	-1.48	89014453	66975	46.18	1340	1347	1320	1751	943	1347	1329.07	1.25	-3566	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	381	25.04	0.83	12	0.23	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1175	12.94	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
39	20230921	110251	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	-24	5	-1.78	58774352	44091	30.40	1340	1347	1321	1751	943	1347	1333.02	1.25	-2162	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	380	24.96	0.83	12	0.15	53.00	1596.00	2555	20221114	-48.22	1175	20221013	12.60	1790	-26.09	20230112	1178	12.31	20230727	2555	-48.22	20221114	1175	12.60	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
40	20230921	100248	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	-9	5	-0.67	21402024	15981	11.02	1340	1347	1337	1751	943	1347	1339.22	1.25	-1250	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	384	25.25	0.84	12	0.06	53.00	1596.00	2555	20221114	-47.63	1175	20221013	13.87	1790	-25.25	20230112	1178	13.58	20230727	2555	-47.63	20221114	1175	13.87	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
41	20230921	090250	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-7	5	-0.52	4486318	3347	2.31	1340	1347	1340	1751	943	1347	1340.40	1.25	-102	1402	1374	1359	1331	1316	1367	1324	144	404	500	940	1	1	28705031	385	25.28	0.84	12	0.01	53.00	1596.00	2555	20221114	-47.55	1175	20221013	14.04	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1175	14.04	20221013	1.02	N	013000	500	143 억	357841	N	N	7	N	N
42	20230920	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	-34	5	-2.46	196654164	144768	84.92	1381	1387	1344	1795	967	1381	1358.45	1.25	-1832	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	387	25.42	0.84	12	0.50	53.00	1596.00	2555	20221114	-47.28	1175	20221013	14.64	1790	-24.75	20230112	1178	14.35	20230727	2555	-47.28	20221114	1175	14.64	20221013	1.11	N	013000	500	143 억	359673	N	N	7	N	N
43	20230920	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	-33	5	-2.39	179933519	132343	77.63	1381	1387	1344	1795	967	1381	1359.60	1.25	-2411	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	387	25.43	0.84	12	0.46	53.00	1596.00	2555	20221114	-47.24	1175	20221013	14.72	1790	-24.69	20230112	1178	14.43	20230727	2555	-47.24	20221114	1175	14.72	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
44	20230920	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	-25	5	-1.81	152690693	112147	65.78	1381	1387	1344	1795	967	1381	1361.52	1.25	-2918	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	389	25.58	0.85	12	0.39	53.00	1596.00	2555	20221114	-46.93	1175	20221013	15.40	1790	-24.25	20230112	1178	15.11	20230727	2555	-46.93	20221114	1175	15.40	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
45	20230920	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1353	-28	5	-2.03	123676557	90658	53.18	1381	1387	1350	1795	967	1381	1364.21	1.25	-4184	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	388	25.53	0.85	12	0.32	53.00	1596.00	2555	20221114	-47.05	1175	20221013	15.15	1790	-24.41	20230112	1178	14.86	20230727	2555	-47.05	20221114	1175	15.15	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
46	20230920	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	3	2	0.22	108054757	79244	46.48	1381	1385	1350	1795	967	1381	1363.57	1.25	-4522	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	397	26.11	0.87	12	0.28	53.00	1596.00	2555	20221114	-45.83	1175	20221013	17.79	1790	-22.68	20230112	1178	17.49	20230727	2555	-45.83	20221114	1175	17.79	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
47	20230920	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1374	-7	5	-0.51	92964227	68190	40.00	1381	1381	1350	1795	967	1381	1363.31	1.25	-3176	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	394	25.92	0.86	12	0.24	53.00	1596.00	2555	20221114	-46.22	1175	20221013	16.94	1790	-23.24	20230112	1178	16.64	20230727	2555	-46.22	20221114	1175	16.94	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
48	20230920	100242	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	-21	5	-1.52	39522109	28812	16.90	1381	1381	1360	1795	967	1381	1371.72	1.25	-3081	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	390	25.66	0.85	12	0.10	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1178	15.45	20230727	2555	-46.77	20221114	1175	15.74	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
49	20230920	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1374	-7	5	-0.51	1033811	751	0.44	1381	1381	1374	1795	967	1381	1376.58	1.25	-226	1433	1407	1388	1362	1343	1397	1352	144	414	500	960	1	1	28705031	394	25.92	0.86	12	0.00	53.00	1596.00	2555	20221114	-46.22	1175	20221013	16.94	1790	-23.24	20230112	1178	16.64	20230727	2555	-46.22	20221114	1175	16.94	20221013	1.11	N	013000	500	143 억	359673	N	N	4	N	N
50	20230919	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1381	-25	5	-1.78	235318416	170184	12.12	1410	1414	1369	1827	985	1406	1382.73	1.26	-1963	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	396	26.06	0.87	12	0.59	53.00	1596.00	2555	20221114	-45.95	1175	20221013	17.53	1790	-22.85	20230112	1178	17.23	20230727	2555	-45.95	20221114	1175	17.53	20221013	1.12	N	013000	500	143 억	361636	N	N	4	N	N
51	20230919	150244	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-24	5	-1.71	213486239	154368	10.99	1410	1414	1369	1827	985	1406	1382.97	1.26	-797	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	397	26.08	0.87	12	0.54	53.00	1596.00	2555	20221114	-45.91	1175	20221013	17.62	1790	-22.79	20230112	1178	17.32	20230727	2555	-45.91	20221114	1175	17.62	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
52	20230919	140240	57	100.00	KOSPI	유통업	N	N	N	N	N	1386	-20	5	-1.42	200544973	145001	10.32	1410	1414	1369	1827	985	1406	1383.06	1.26	-1556	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	398	26.15	0.87	12	0.51	53.00	1596.00	2555	20221114	-45.75	1175	20221013	17.96	1790	-22.57	20230112	1178	17.66	20230727	2555	-45.75	20221114	1175	17.96	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
53	20230919	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-27	5	-1.92	183725340	132923	9.46	1410	1414	1369	1827	985	1406	1382.19	1.26	-1302	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	396	26.02	0.86	12	0.46	53.00	1596.00	2555	20221114	-46.03	1175	20221013	17.36	1790	-22.96	20230112	1178	17.06	20230727	2555	-46.03	20221114	1175	17.36	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
54	20230919	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-21	5	-1.49	167566178	121260	8.63	1410	1414	1369	1827	985	1406	1381.88	1.26	-196	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	398	26.13	0.87	12	0.42	53.00	1596.00	2555	20221114	-45.79	1175	20221013	17.87	1790	-22.63	20230112	1178	17.57	20230727	2555	-45.79	20221114	1175	17.87	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
55	20230919	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-24	5	-1.71	149692018	108321	7.71	1410	1414	1369	1827	985	1406	1381.93	1.26	603	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	397	26.08	0.87	12	0.38	53.00	1596.00	2555	20221114	-45.91	1175	20221013	17.62	1790	-22.79	20230112	1178	17.32	20230727	2555	-45.91	20221114	1175	17.62	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
56	20230919	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1382	-24	5	-1.71	115968059	83800	5.97	1410	1414	1369	1827	985	1406	1383.87	1.26	1351	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	397	26.08	0.87	12	0.29	53.00	1596.00	2555	20221114	-45.91	1175	20221013	17.62	1790	-22.79	20230112	1178	17.32	20230727	2555	-45.91	20221114	1175	17.62	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
57	20230919	090245	57	100.00	KOSPI	유통업	N	N	N	N	N	1411	5	2	0.36	19635454	13958	0.99	1410	1414	1393	1827	985	1406	1406.75	1.26	-3844	1583	1494	1421	1332	1259	1539	1377	144	421	500	980	1	1	28705031	405	26.62	0.88	12	0.05	53.00	1596.00	2555	20221114	-44.77	1175	20221013	20.09	1790	-21.17	20230112	1178	19.78	20230727	2555	-44.77	20221114	1175	20.09	20221013	1.12	N	013000	500	143 억	361636	N	N	6	N	N
58	20230918	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1406	45	2	3.31	2040386585	1403847	3000.06	1348	1510	1348	1769	953	1361	1453.43	1.25	2325	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	404	26.53	0.88	12	4.89	53.00	1596.00	2555	20221114	-44.97	1175	20221013	19.66	1790	-21.45	20230112	1178	19.35	20230727	2555	-44.97	20221114	1175	19.66	20221013	1.43	N	013000	500	143 억	359311	N	N	6	N	N
59	20230918	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1415	54	2	3.97	1962819926	1348801	2882.42	1348	1510	1348	1769	953	1361	1455.23	1.25	341	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	406	26.70	0.89	12	4.70	53.00	1596.00	2555	20221114	-44.62	1175	20221013	20.43	1790	-20.95	20230112	1178	20.12	20230727	2555	-44.62	20221114	1175	20.43	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
60	20230918	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1422	61	2	4.48	1937067513	1330630	2843.59	1348	1510	1348	1769	953	1361	1455.75	1.25	-730	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	408	26.83	0.89	12	4.64	53.00	1596.00	2555	20221114	-44.34	1175	20221013	21.02	1790	-20.56	20230112	1178	20.71	20230727	2555	-44.34	20221114	1175	21.02	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
61	20230918	130245	57	100.00	KOSPI	유통업	N	N	N	N	N	1426	65	2	4.78	1835329154	1259179	2690.90	1348	1510	1348	1769	953	1361	1457.56	1.25	-5772	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	409	26.91	0.89	12	4.39	53.00	1596.00	2555	20221114	-44.19	1175	20221013	21.36	1790	-20.34	20230112	1178	21.05	20230727	2555	-44.19	20221114	1175	21.36	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
62	20230918	120246	57	100.00	KOSPI	유통업	N	N	N	N	N	1441	80	2	5.88	1714259502	1174984	2510.97	1348	1510	1348	1769	953	1361	1458.96	1.25	-14502	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	414	27.19	0.90	12	4.09	53.00	1596.00	2555	20221114	-43.60	1175	20221013	22.64	1790	-19.50	20230112	1178	22.33	20230727	2555	-43.60	20221114	1175	22.64	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
63	20230918	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1452	91	2	6.69	1591072618	1090296	2329.99	1348	1510	1348	1769	953	1361	1459.30	1.25	-25740	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	417	27.40	0.91	12	3.80	53.00	1596.00	2555	20221114	-43.17	1175	20221013	23.57	1790	-18.88	20230112	1178	23.26	20230727	2555	-43.17	20221114	1175	23.57	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
64	20230918	100243	57	100.00	KOSPI	유통업	N	N	N	N	N	1467	106	2	7.79	1225748268	838141	1791.13	1348	1510	1348	1769	953	1361	1462.46	1.25	-23407	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	421	27.68	0.92	12	2.92	53.00	1596.00	2555	20221114	-42.58	1175	20221013	24.85	1790	-18.04	20230112	1178	24.53	20230727	2555	-42.58	20221114	1175	24.85	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
65	20230918	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	-13	5	-0.96	4634424	3438	7.35	1348	1348	1348	1769	953	1361	1348.00	1.25	-448	1373	1367	1355	1349	1337	1370	1352	144	408	500	950	1	1	28705031	387	25.43	0.84	12	0.01	53.00	1596.00	2555	20221114	-47.24	1175	20221013	14.72	1790	-24.69	20230112	1178	14.43	20230727	2555	-47.24	20221114	1175	14.72	20221013	1.43	N	013000	500	143 억	359311	N	N	10	N	N
66	20230915	160244	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	18	2	1.34	63245807	46586	160.72	1343	1361	1343	1745	941	1343	1357.61	1.25	703	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	391	25.68	0.85	12	0.16	53.00	1596.00	2555	20221114	-46.73	1175	20221013	15.83	1790	-23.97	20230112	1178	15.53	20230727	2555	-46.73	20221114	1175	15.83	20221013	1.40	N	013000	500	143 억	358589	N	N	10	N	N
67	20230915	150246	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	17	2	1.27	57862374	42629	147.07	1343	1360	1343	1745	941	1343	1357.35	1.25	873	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	390	25.66	0.85	12	0.15	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1178	15.45	20230727	2555	-46.77	20221114	1175	15.74	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
68	20230915	140243	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	17	2	1.27	51944379	38275	132.05	1343	1360	1343	1745	941	1343	1357.14	1.25	-147	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	390	25.66	0.85	12	0.13	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1178	15.45	20230727	2555	-46.77	20221114	1175	15.74	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
69	20230915	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	16	2	1.19	35185699	25938	89.48	1343	1360	1343	1745	941	1343	1356.53	1.25	-688	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	390	25.64	0.85	12	0.09	53.00	1596.00	2555	20221114	-46.81	1175	20221013	15.66	1790	-24.08	20230112	1178	15.37	20230727	2555	-46.81	20221114	1175	15.66	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
70	20230915	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	16	2	1.19	27486157	20272	69.94	1343	1360	1343	1745	941	1343	1355.87	1.25	-604	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	390	25.64	0.85	12	0.07	53.00	1596.00	2555	20221114	-46.81	1175	20221013	15.66	1790	-24.08	20230112	1178	15.37	20230727	2555	-46.81	20221114	1175	15.66	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
71	20230915	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	16	2	1.19	20381643	15040	51.89	1343	1360	1343	1745	941	1343	1355.16	1.25	-495	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	390	25.64	0.85	12	0.05	53.00	1596.00	2555	20221114	-46.81	1175	20221013	15.66	1790	-24.08	20230112	1178	15.37	20230727	2555	-46.81	20221114	1175	15.66	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
72	20230915	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	17	2	1.27	16258383	12004	41.41	1343	1360	1343	1745	941	1343	1354.41	1.25	-521	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	390	25.66	0.85	12	0.04	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1178	15.45	20230727	2555	-46.77	20221114	1175	15.74	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
73	20230915	090244	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	5	2	0.37	2809568	2092	7.22	1343	1348	1343	1745	941	1343	1343.01	1.25	-269	1366	1354	1339	1327	1312	1360	1333	144	402	500	940	1	1	28705031	387	25.43	0.84	12	0.01	53.00	1596.00	2555	20221114	-47.24	1175	20221013	14.72	1790	-24.69	20230112	1178	14.43	20230727	2555	-47.24	20221114	1175	14.72	20221013	1.40	N	013000	500	143 억	358589	N	N	71	N	N
74	20230914	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1343	11	2	0.83	38728264	28985	57.58	1328	1351	1324	1731	933	1332	1336.15	1.26	-1898	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	386	25.34	0.84	12	0.10	53.00	1596.00	2555	20221114	-47.44	1175	20221013	14.30	1790	-24.97	20230112	1178	14.01	20230727	2555	-47.44	20221114	1175	14.30	20221013	1.37	N	013000	500	143 억	360658	N	N	71	N	N
75	20230914	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1344	12	2	0.90	37434571	28020	55.66	1328	1351	1324	1731	933	1332	1335.99	1.26	-1853	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	386	25.36	0.84	12	0.10	53.00	1596.00	2555	20221114	-47.40	1175	20221013	14.38	1790	-24.92	20230112	1178	14.09	20230727	2555	-47.40	20221114	1175	14.38	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
76	20230914	140239	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	13	2	0.98	36267342	27150	53.93	1328	1351	1324	1731	933	1332	1335.81	1.26	-1900	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	386	25.38	0.84	12	0.09	53.00	1596.00	2555	20221114	-47.36	1175	20221013	14.47	1790	-24.86	20230112	1178	14.18	20230727	2555	-47.36	20221114	1175	14.47	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
77	20230914	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	13	2	0.98	34128167	25561	50.77	1328	1350	1324	1731	933	1332	1335.17	1.26	-1733	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	386	25.38	0.84	12	0.09	53.00	1596.00	2555	20221114	-47.36	1175	20221013	14.47	1790	-24.86	20230112	1178	14.18	20230727	2555	-47.36	20221114	1175	14.47	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
78	20230914	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1339	7	2	0.53	27340626	20519	40.76	1328	1339	1324	1731	933	1332	1332.45	1.26	-1689	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	384	25.26	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.59	1175	20221013	13.96	1790	-25.20	20230112	1178	13.67	20230727	2555	-47.59	20221114	1175	13.96	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
79	20230914	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	4	2	0.30	24949033	18730	37.20	1328	1337	1324	1731	933	1332	1332.04	1.26	-1905	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	383	25.21	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.71	1175	20221013	13.70	1790	-25.36	20230112	1178	13.41	20230727	2555	-47.71	20221114	1175	13.70	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
80	20230914	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	2	2	0.15	15158791	11399	22.64	1328	1334	1324	1731	933	1332	1329.84	1.26	-1431	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	383	25.17	0.84	12	0.04	53.00	1596.00	2555	20221114	-47.79	1175	20221013	13.53	1790	-25.47	20230112	1178	13.24	20230727	2555	-47.79	20221114	1175	13.53	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
81	20230914	090241	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	-5	5	-0.38	1361517	1026	2.04	1328	1328	1327	1731	933	1332	1327.01	1.26	-5	1364	1348	1331	1315	1298	1339	1306	144	399	500	930	1	1	28705031	381	25.04	0.83	12	0.00	53.00	1596.00	2555	20221114	-48.06	1175	20221013	12.94	1790	-25.87	20230112	1178	12.65	20230727	2555	-48.06	20221114	1175	12.94	20221013	1.37	N	013000	500	143 억	360658	N	N	2	N	N
82	20230913	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	-15	5	-1.11	67155768	50331	97.00	1335	1347	1314	1751	943	1347	1334.28	1.30	-12387	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	382	25.13	0.83	12	0.18	53.00	1596.00	2555	20221114	-47.87	1175	20221013	13.36	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1175	13.36	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
83	20230913	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	-15	5	-1.11	65093850	48784	94.02	1335	1347	1314	1751	943	1347	1334.33	1.30	-12307	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	382	25.13	0.83	12	0.17	53.00	1596.00	2555	20221114	-47.87	1175	20221013	13.36	1790	-25.59	20230112	1178	13.07	20230727	2555	-47.87	20221114	1175	13.36	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
84	20230913	140242	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	-13	5	-0.97	48489340	36334	70.02	1335	1347	1314	1751	943	1347	1334.54	1.30	-10335	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	383	25.17	0.84	12	0.13	53.00	1596.00	2555	20221114	-47.79	1175	20221013	13.53	1790	-25.47	20230112	1178	13.24	20230727	2555	-47.79	20221114	1175	13.53	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
85	20230913	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	-13	5	-0.97	33865464	25376	48.91	1335	1347	1314	1751	943	1347	1334.55	1.30	-8368	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	383	25.17	0.84	12	0.09	53.00	1596.00	2555	20221114	-47.79	1175	20221013	13.53	1790	-25.47	20230112	1178	13.24	20230727	2555	-47.79	20221114	1175	13.53	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
86	20230913	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	-14	5	-1.04	28123381	21069	40.60	1335	1347	1314	1751	943	1347	1334.82	1.30	-7136	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	383	25.15	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.83	1175	20221013	13.45	1790	-25.53	20230112	1178	13.16	20230727	2555	-47.83	20221114	1175	13.45	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
87	20230913	110241	57	100.00	KOSPI	유통업	N	N	N	N	N	1338	-9	5	-0.67	22778504	17072	32.90	1335	1347	1314	1751	943	1347	1334.26	1.30	-5872	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	384	25.25	0.84	12	0.06	53.00	1596.00	2555	20221114	-47.63	1175	20221013	13.87	1790	-25.25	20230112	1178	13.58	20230727	2555	-47.63	20221114	1175	13.87	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
88	20230913	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	-1	5	-0.07	19963998	14972	28.85	1335	1346	1314	1751	943	1347	1333.42	1.30	-5030	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	386	25.40	0.84	12	0.05	53.00	1596.00	2555	20221114	-47.32	1175	20221013	14.55	1790	-24.80	20230112	1178	14.26	20230727	2555	-47.32	20221114	1175	14.55	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
89	20230913	090238	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	-24	5	-1.78	3083902	2317	4.47	1335	1335	1323	1751	943	1347	1330.99	1.30	-2129	1373	1360	1347	1334	1321	1353	1327	144	404	500	940	1	1	28705031	380	24.96	0.83	12	0.01	53.00	1596.00	2555	20221114	-48.22	1175	20221013	12.60	1790	-26.09	20230112	1178	12.31	20230727	2555	-48.22	20221114	1175	12.60	20221013	1.36	N	013000	500	143 억	373045	N	N	2	N	N
90	20230912	160236	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	-3	5	-0.22	69755818	51884	110.58	1350	1360	1334	1755	945	1350	1344.46	1.36	-17517	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	387	25.42	0.84	12	0.18	53.00	1596.00	2555	20221114	-47.28	1175	20221013	14.64	1790	-24.75	20230112	1178	14.35	20230727	2555	-47.28	20221114	1175	14.64	20221013	1.35	N	013000	500	143 억	390581	N	N	2	N	N
91	20230912	150239	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-10	5	-0.74	61345828	45603	97.19	1350	1360	1334	1755	945	1350	1345.21	1.36	-17213	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	385	25.28	0.84	12	0.16	53.00	1596.00	2555	20221114	-47.55	1175	20221013	14.04	1790	-25.14	20230112	1178	13.75	20230727	2555	-47.55	20221114	1175	14.04	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
92	20230912	140237	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	-13	5	-0.96	57718752	42889	91.41	1350	1360	1335	1755	945	1350	1345.77	1.36	-16412	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	384	25.23	0.84	12	0.15	53.00	1596.00	2555	20221114	-47.67	1175	20221013	13.79	1790	-25.31	20230112	1178	13.50	20230727	2555	-47.67	20221114	1175	13.79	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
93	20230912	130237	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	-5	5	-0.37	42244064	31334	66.78	1350	1360	1339	1755	945	1350	1348.19	1.36	-13906	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	386	25.38	0.84	12	0.11	53.00	1596.00	2555	20221114	-47.36	1175	20221013	14.47	1790	-24.86	20230112	1178	14.18	20230727	2555	-47.36	20221114	1175	14.47	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
94	20230912	120232	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	-3	5	-0.22	28165953	20849	44.44	1350	1360	1342	1755	945	1350	1350.95	1.36	-5593	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	387	25.42	0.84	12	0.07	53.00	1596.00	2555	20221114	-47.28	1175	20221013	14.64	1790	-24.75	20230112	1178	14.35	20230727	2555	-47.28	20221114	1175	14.64	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
95	20230912	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	1	2	0.07	25058783	18546	39.53	1350	1360	1342	1755	945	1350	1351.17	1.36	-5202	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	388	25.49	0.85	12	0.06	53.00	1596.00	2555	20221114	-47.12	1175	20221013	14.98	1790	-24.53	20230112	1178	14.69	20230727	2555	-47.12	20221114	1175	14.98	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
96	20230912	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	0	3	0.00	15597280	11537	24.59	1350	1360	1342	1755	945	1350	1351.94	1.36	-1013	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	388	25.47	0.85	12	0.04	53.00	1596.00	2555	20221114	-47.16	1175	20221013	14.89	1790	-24.58	20230112	1178	14.60	20230727	2555	-47.16	20221114	1175	14.89	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
97	20230912	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	0	3	0.00	5239350	3881	8.27	1350	1350	1350	1755	945	1350	1350.00	1.36	-474	1386	1368	1354	1336	1322	1361	1329	144	405	500	940	1	1	28705031	388	25.47	0.85	12	0.01	53.00	1596.00	2555	20221114	-47.16	1175	20221013	14.89	1790	-24.58	20230112	1178	14.60	20230727	2555	-47.16	20221114	1175	14.89	20221013	1.35	N	013000	500	143 억	390581	N	N	5	N	N
98	20230911	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	-21	5	-1.53	63456676	46898	80.54	1371	1372	1340	1782	960	1371	1353.08	1.40	-12688	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	388	25.47	0.85	12	0.16	53.00	1596.00	2555	20221114	-47.16	1175	20221013	14.89	1790	-24.58	20230112	1178	14.60	20230727	2555	-47.16	20221114	1175	14.89	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
99	20230911	150237	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	-22	5	-1.60	49819923	36766	63.14	1371	1372	1345	1782	960	1371	1355.05	1.40	-12288	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	387	25.45	0.85	12	0.13	53.00	1596.00	2555	20221114	-47.20	1175	20221013	14.81	1790	-24.64	20230112	1178	14.52	20230727	2555	-47.20	20221114	1175	14.81	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
100	20230911	140238	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-12	5	-0.88	42225529	31136	53.47	1371	1372	1345	1782	960	1371	1356.16	1.40	-11635	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	390	25.64	0.85	12	0.11	53.00	1596.00	2555	20221114	-46.81	1175	20221013	15.66	1790	-24.08	20230112	1178	15.37	20230727	2555	-46.81	20221114	1175	15.66	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
101	20230911	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	-23	5	-1.68	36569710	26940	46.27	1371	1372	1346	1782	960	1371	1357.45	1.40	-10171	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	387	25.43	0.84	12	0.09	53.00	1596.00	2555	20221114	-47.24	1175	20221013	14.72	1790	-24.69	20230112	1178	14.43	20230727	2555	-47.24	20221114	1175	14.72	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
102	20230911	120239	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	-21	5	-1.53	33076825	24358	41.83	1371	1372	1346	1782	960	1371	1357.95	1.40	-8278	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	388	25.47	0.85	12	0.08	53.00	1596.00	2555	20221114	-47.16	1175	20221013	14.89	1790	-24.58	20230112	1178	14.60	20230727	2555	-47.16	20221114	1175	14.89	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
103	20230911	110233	57	100.00	KOSPI	유통업	N	N	N	N	N	1359	-12	5	-0.88	28543634	21013	36.09	1371	1372	1346	1782	960	1371	1358.38	1.40	-7127	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	390	25.64	0.85	12	0.07	53.00	1596.00	2555	20221114	-46.81	1175	20221013	15.66	1790	-24.08	20230112	1178	15.37	20230727	2555	-46.81	20221114	1175	15.66	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
104	20230911	100233	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	-16	5	-1.17	18216274	13377	22.97	1371	1372	1353	1782	960	1371	1361.76	1.40	-5240	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	389	25.57	0.85	12	0.05	53.00	1596.00	2555	20221114	-46.97	1175	20221013	15.32	1790	-24.30	20230112	1178	15.03	20230727	2555	-46.97	20221114	1175	15.32	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
105	20230911	090232	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	0	3	0.00	3129995	2283	3.92	1371	1372	1371	1782	960	1371	1371.00	1.40	-850	1397	1383	1360	1346	1323	1391	1354	144	411	500	950	1	1	28705031	394	25.87	0.86	12	0.01	53.00	1596.00	2555	20221114	-46.34	1175	20221013	16.68	1790	-23.41	20230112	1178	16.38	20230727	2555	-46.34	20221114	1175	16.68	20221013	1.30	N	013000	500	143 억	403269	N	N	5	N	N
106	20230908	160235	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	-1	5	-0.07	79253113	58229	92.73	1358	1374	1337	1783	961	1372	1361.06	1.43	-8469	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	394	25.87	0.86	12	0.20	53.00	1596.00	2555	20221114	-46.34	1175	20221013	16.68	1790	-23.41	20230112	1178	16.38	20230727	2555	-46.34	20221114	1175	16.68	20221013	1.23	N	013000	500	143 억	411738	N	N	5	N	N
107	20230908	150236	57	100.00	KOSPI	유통업	N	N	N	N	N	1371	-1	5	-0.07	77095925	56653	90.22	1358	1374	1337	1783	961	1372	1360.84	1.43	-7902	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	394	25.87	0.86	12	0.20	53.00	1596.00	2555	20221114	-46.34	1175	20221013	16.68	1790	-23.41	20230112	1178	16.38	20230727	2555	-46.34	20221114	1175	16.68	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
108	20230908	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1351	-21	5	-1.53	59951903	43923	69.95	1358	1374	1351	1783	961	1372	1364.93	1.43	-4125	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	388	25.49	0.85	12	0.15	53.00	1596.00	2555	20221114	-47.12	1175	20221013	14.98	1790	-24.53	20230112	1178	14.69	20230727	2555	-47.12	20221114	1175	14.98	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
109	20230908	130238	57	100.00	KOSPI	유통업	N	N	N	N	N	1369	-3	5	-0.22	45447138	33215	52.89	1358	1374	1351	1783	961	1372	1368.27	1.43	-3271	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	393	25.83	0.86	12	0.12	53.00	1596.00	2555	20221114	-46.42	1175	20221013	16.51	1790	-23.52	20230112	1178	16.21	20230727	2555	-46.42	20221114	1175	16.51	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
110	20230908	120242	57	100.00	KOSPI	유통업	N	N	N	N	N	1373	1	2	0.07	45165933	33010	52.57	1358	1374	1351	1783	961	1372	1368.25	1.43	-3164	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	394	25.91	0.86	12	0.11	53.00	1596.00	2555	20221114	-46.26	1175	20221013	16.85	1790	-23.30	20230112	1178	16.55	20230727	2555	-46.26	20221114	1175	16.85	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
111	20230908	110237	57	100.00	KOSPI	유통업	N	N	N	N	N	1373	1	2	0.07	45007317	32894	52.38	1358	1374	1351	1783	961	1372	1368.25	1.43	-3097	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	394	25.91	0.86	12	0.11	53.00	1596.00	2555	20221114	-46.26	1175	20221013	16.85	1790	-23.30	20230112	1178	16.55	20230727	2555	-46.26	20221114	1175	16.85	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
112	20230908	100235	57	100.00	KOSPI	유통업	N	N	N	N	N	1367	-5	5	-0.36	40714713	29748	47.37	1358	1373	1351	1783	961	1372	1368.65	1.43	-2513	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	392	25.79	0.86	12	0.10	53.00	1596.00	2555	20221114	-46.50	1175	20221013	16.34	1790	-23.63	20230112	1178	16.04	20230727	2555	-46.50	20221114	1175	16.34	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
113	20230908	090240	57	100.00	KOSPI	유통업	N	N	N	N	N	1358	-14	5	-1.02	2469997	1819	2.90	1358	1360	1356	1783	961	1372	1357.89	1.43	-748	1402	1387	1378	1363	1354	1382	1358	144	411	500	960	1	1	28705031	390	25.62	0.85	12	0.01	53.00	1596.00	2555	20221114	-46.85	1175	20221013	15.57	1790	-24.13	20230112	1178	15.28	20230727	2555	-46.85	20221114	1175	15.57	20221013	1.23	N	013000	500	143 억	411738	N	N	8	N	N
114	20230907	160237	57	100.00	KOSPI	유통업	N	N	N	N	N	1372	-28	5	-2.00	85920154	62404	41.86	1378	1393	1369	1820	980	1400	1376.89	1.52	-25519	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	394	25.89	0.86	12	0.22	53.00	1596.00	2555	20221114	-46.30	1175	20221013	16.77	1790	-23.35	20230112	1178	16.47	20230727	2555	-46.30	20221114	1175	16.77	20221013	1.16	N	013000	500	143 억	437257	N	N	8	N	N
115	20230907	150235	57	100.00	KOSPI	유통업	N	N	N	N	N	1372	-28	5	-2.00	83119811	60363	40.49	1378	1393	1369	1820	980	1400	1377.00	1.52	-24709	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	394	25.89	0.86	12	0.21	53.00	1596.00	2555	20221114	-46.30	1175	20221013	16.77	1790	-23.35	20230112	1178	16.47	20230727	2555	-46.30	20221114	1175	16.77	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
116	20230907	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1379	-21	5	-1.50	60303749	43780	29.37	1378	1393	1369	1820	980	1400	1377.43	1.52	-20101	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	396	26.02	0.86	12	0.15	53.00	1596.00	2555	20221114	-46.03	1175	20221013	17.36	1790	-22.96	20230112	1178	17.06	20230727	2555	-46.03	20221114	1175	17.36	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
117	20230907	130235	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	-23	5	-1.64	55891425	40578	27.22	1378	1393	1369	1820	980	1400	1377.38	1.52	-17956	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	395	25.98	0.86	12	0.14	53.00	1596.00	2555	20221114	-46.11	1175	20221013	17.19	1790	-23.07	20230112	1178	16.89	20230727	2555	-46.11	20221114	1175	17.19	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
118	20230907	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	-23	5	-1.64	51527316	37400	25.09	1378	1393	1369	1820	980	1400	1377.74	1.52	-16062	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	395	25.98	0.86	12	0.13	53.00	1596.00	2555	20221114	-46.11	1175	20221013	17.19	1790	-23.07	20230112	1178	16.89	20230727	2555	-46.11	20221114	1175	17.19	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
119	20230907	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1374	-26	5	-1.86	39498585	28643	19.21	1378	1393	1369	1820	980	1400	1379.00	1.52	-14250	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	394	25.92	0.86	12	0.10	53.00	1596.00	2555	20221114	-46.22	1175	20221013	16.94	1790	-23.24	20230112	1178	16.64	20230727	2555	-46.22	20221114	1175	16.94	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
120	20230907	100236	57	100.00	KOSPI	유통업	N	N	N	N	N	1377	-23	5	-1.64	17389931	12575	8.43	1378	1393	1373	1820	980	1400	1382.90	1.52	-8747	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	395	25.98	0.86	12	0.04	53.00	1596.00	2555	20221114	-46.11	1175	20221013	17.19	1790	-23.07	20230112	1178	16.89	20230727	2555	-46.11	20221114	1175	17.19	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
121	20230907	090236	57	100.00	KOSPI	유통업	N	N	N	N	N	1393	-7	5	-0.50	1402819	1018	0.68	1378	1393	1378	1820	980	1400	1378.01	1.52	596	1428	1413	1394	1379	1360	1421	1387	144	420	500	980	1	1	28705031	400	26.28	0.87	12	0.00	53.00	1596.00	2555	20221114	-45.48	1175	20221013	18.55	1790	-22.18	20230112	1178	18.25	20230727	2555	-45.48	20221114	1175	18.55	20221013	1.16	N	013000	500	143 억	437257	N	N	12	N	N
122	20230906	160233	57	100.00	KOSPI	유통업	N	N	N	N	N	1400	10	2	0.72	207670698	148734	135.33	1378	1409	1375	1807	973	1390	1396.26	1.62	-28828	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	402	26.42	0.88	12	0.52	53.00	1596.00	2555	20221114	-45.21	1175	20221013	19.15	1790	-21.79	20230112	1178	18.85	20230727	2555	-45.21	20221114	1175	19.15	20221013	1.16	N	013000	500	143 억	466085	N	N	12	N	N
123	20230906	150233	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-5	5	-0.36	193302541	138399	125.93	1378	1409	1375	1807	973	1390	1396.70	1.62	-27979	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	398	26.13	0.87	12	0.48	53.00	1596.00	2555	20221114	-45.79	1175	20221013	17.87	1790	-22.63	20230112	1178	17.57	20230727	2555	-45.79	20221114	1175	17.87	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
124	20230906	140235	57	100.00	KOSPI	유통업	N	N	N	N	N	1391	1	2	0.07	178776003	127953	116.43	1378	1409	1375	1807	973	1390	1397.20	1.62	-22308	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	399	26.25	0.87	12	0.45	53.00	1596.00	2555	20221114	-45.56	1175	20221013	18.38	1790	-22.29	20230112	1178	18.08	20230727	2555	-45.56	20221114	1175	18.38	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
125	20230906	130236	57	100.00	KOSPI	유통업	N	N	N	N	N	1398	8	2	0.58	162836503	116471	105.98	1378	1409	1375	1807	973	1390	1398.09	1.62	-19568	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	401	26.38	0.88	12	0.41	53.00	1596.00	2555	20221114	-45.28	1175	20221013	18.98	1790	-21.90	20230112	1178	18.68	20230727	2555	-45.28	20221114	1175	18.98	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
126	20230906	120237	57	100.00	KOSPI	유통업	N	N	N	N	N	1385	-5	5	-0.36	147104012	105176	95.70	1378	1409	1375	1807	973	1390	1398.65	1.62	-15450	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	398	26.13	0.87	12	0.37	53.00	1596.00	2555	20221114	-45.79	1175	20221013	17.87	1790	-22.63	20230112	1178	17.57	20230727	2555	-45.79	20221114	1175	17.87	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
127	20230906	110235	57	100.00	KOSPI	유통업	N	N	N	N	N	1397	7	2	0.50	128938122	92115	83.82	1378	1409	1375	1807	973	1390	1399.75	1.62	-11345	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	401	26.36	0.88	12	0.32	53.00	1596.00	2555	20221114	-45.32	1175	20221013	18.89	1790	-21.96	20230112	1178	18.59	20230727	2555	-45.32	20221114	1175	18.89	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
128	20230906	100231	57	100.00	KOSPI	유통업	N	N	N	N	N	1403	13	2	0.94	70657131	50515	45.96	1378	1409	1375	1807	973	1390	1398.74	1.62	-6726	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	403	26.47	0.88	12	0.18	53.00	1596.00	2555	20221114	-45.09	1175	20221013	19.40	1790	-21.62	20230112	1178	19.10	20230727	2555	-45.09	20221114	1175	19.40	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
129	20230906	090233	57	100.00	KOSPI	유통업	N	N	N	N	N	1384	-6	5	-0.43	6945817	5038	4.58	1378	1384	1375	1807	973	1390	1378.69	1.62	-1387	1420	1404	1374	1358	1328	1413	1367	144	417	500	970	1	1	28705031	397	26.11	0.87	12	0.02	53.00	1596.00	2555	20221114	-45.83	1175	20221013	17.79	1790	-22.68	20230112	1178	17.49	20230727	2555	-45.83	20221114	1175	17.79	20221013	1.16	N	013000	500	143 억	466085	N	N	19	N	N
130	20230905	160232	57	100.00	KOSPI	유통업	N	N	N	N	N	1390	30	2	2.21	148038046	108765	77.56	1360	1390	1344	1768	952	1360	1361.07	1.70	-22113	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	399	26.23	0.87	12	0.38	53.00	1596.00	2555	20221114	-45.60	1175	20221013	18.30	1790	-22.35	20230112	1178	18.00	20230727	2555	-45.60	20221114	1175	18.30	20221013	1.21	N	013000	500	143 억	488860	N	N	19	N	N
131	20230905	150240	57	100.00	KOSPI	유통업	N	N	N	N	N	1376	16	2	1.18	124245873	91550	65.28	1360	1377	1344	1768	952	1360	1357.14	1.70	-22891	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	395	25.96	0.86	12	0.32	53.00	1596.00	2555	20221114	-46.14	1175	20221013	17.11	1790	-23.13	20230112	1178	16.81	20230727	2555	-46.14	20221114	1175	17.11	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
132	20230905	140234	57	100.00	KOSPI	유통업	N	N	N	N	N	1361	1	2	0.07	101384552	74877	53.39	1360	1367	1344	1768	952	1360	1354.01	1.70	-20484	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	391	25.68	0.85	12	0.26	53.00	1596.00	2555	20221114	-46.73	1175	20221013	15.83	1790	-23.97	20230112	1178	15.53	20230727	2555	-46.73	20221114	1175	15.83	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
133	20230905	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	-5	5	-0.37	83737263	61880	44.13	1360	1367	1344	1768	952	1360	1353.22	1.70	-17269	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	389	25.57	0.85	12	0.22	53.00	1596.00	2555	20221114	-46.97	1175	20221013	15.32	1790	-24.30	20230112	1178	15.03	20230727	2555	-46.97	20221114	1175	15.32	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
134	20230905	120233	57	100.00	KOSPI	유통업	N	N	N	N	N	1348	-12	5	-0.88	75259360	55598	39.65	1360	1367	1344	1768	952	1360	1353.63	1.70	-15269	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	387	25.43	0.84	12	0.19	53.00	1596.00	2555	20221114	-47.24	1175	20221013	14.72	1790	-24.69	20230112	1178	14.43	20230727	2555	-47.24	20221114	1175	14.72	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
135	20230905	110234	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	-10	5	-0.74	66545299	49139	35.04	1360	1367	1344	1768	952	1360	1354.23	1.70	-14802	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	388	25.47	0.85	12	0.17	53.00	1596.00	2555	20221114	-47.16	1175	20221013	14.89	1790	-24.58	20230112	1178	14.60	20230727	2555	-47.16	20221114	1175	14.89	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
136	20230905	100232	57	100.00	KOSPI	유통업	N	N	N	N	N	1356	-4	5	-0.29	38789731	28654	20.43	1360	1367	1344	1768	952	1360	1353.73	1.70	-12127	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	389	25.58	0.85	12	0.10	53.00	1596.00	2555	20221114	-46.93	1175	20221013	15.40	1790	-24.25	20230112	1178	15.11	20230727	2555	-46.93	20221114	1175	15.40	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
137	20230905	090230	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	2	2	0.15	3951714	2905	2.07	1360	1367	1360	1768	952	1360	1360.31	1.70	43	1404	1381	1337	1314	1270	1393	1326	144	408	500	950	1	1	28705031	391	25.70	0.85	12	0.01	53.00	1596.00	2555	20221114	-46.69	1175	20221013	15.91	1790	-23.91	20230112	1178	15.62	20230727	2555	-46.69	20221114	1175	15.91	20221013	1.21	N	013000	500	143 억	488860	N	N	54	N	N
138	20230904	160231	57	100.00	KOSPI	유통업	N	N	N	N	N	1360	40	2	3.03	186915141	139821	28.33	1317	1360	1293	1716	924	1320	1336.82	1.80	-26312	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	390	25.66	0.85	12	0.49	53.00	1596.00	2555	20221114	-46.77	1175	20221013	15.74	1790	-24.02	20230112	1178	15.45	20230727	2555	-46.77	20221114	1175	15.74	20221013	1.19	N	013000	500	143 억	515979	N	N	54	N	N
139	20230904	150227	57	100.00	KOSPI	유통업	N	N	N	N	N	1355	35	2	2.65	167100299	125223	25.37	1317	1357	1293	1716	924	1320	1334.42	1.80	-26129	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	389	25.57	0.85	12	0.44	53.00	1596.00	2555	20221114	-46.97	1175	20221013	15.32	1790	-24.30	20230112	1178	15.03	20230727	2555	-46.97	20221114	1175	15.32	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
140	20230904	140229	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	34	2	2.58	155056972	116308	23.56	1317	1357	1293	1716	924	1320	1333.16	1.80	-25405	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	389	25.55	0.85	12	0.41	53.00	1596.00	2555	20221114	-47.01	1175	20221013	15.23	1790	-24.36	20230112	1178	14.94	20230727	2555	-47.01	20221114	1175	15.23	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
141	20230904	130231	57	100.00	KOSPI	유통업	N	N	N	N	N	1354	34	2	2.58	132408177	99549	20.17	1317	1357	1293	1716	924	1320	1330.08	1.80	-22468	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	389	25.55	0.85	12	0.35	53.00	1596.00	2555	20221114	-47.01	1175	20221013	15.23	1790	-24.36	20230112	1178	14.94	20230727	2555	-47.01	20221114	1175	15.23	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
142	20230904	120226	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	21	2	1.59	103667624	78277	15.86	1317	1355	1293	1716	924	1320	1324.37	1.80	-17645	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	385	25.30	0.84	12	0.27	53.00	1596.00	2555	20221114	-47.51	1175	20221013	14.13	1790	-25.08	20230112	1178	13.84	20230727	2555	-47.51	20221114	1175	14.13	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
143	20230904	110224	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	14	2	1.06	68228407	51883	10.51	1317	1339	1293	1716	924	1320	1315.04	1.80	-12534	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	383	25.17	0.84	12	0.18	53.00	1596.00	2555	20221114	-47.79	1175	20221013	13.53	1790	-25.47	20230112	1178	13.24	20230727	2555	-47.79	20221114	1175	13.53	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
144	20230904	100222	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	-2	5	-0.15	56010212	42662	8.64	1317	1325	1293	1716	924	1320	1312.88	1.80	-10125	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	378	24.87	0.83	12	0.15	53.00	1596.00	2555	20221114	-48.41	1175	20221013	12.17	1790	-26.37	20230112	1178	11.88	20230727	2555	-48.41	20221114	1175	12.17	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
145	20230904	090227	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-23	5	-1.74	14820952	11299	2.29	1317	1317	1297	1716	924	1320	1311.70	1.80	-3075	1487	1403	1335	1251	1183	1369	1217	144	396	500	920	1	1	28705031	372	24.47	0.81	12	0.04	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.19	N	013000	500	143 억	515979	N	N	5	N	N
146	20230901	160225	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	1	2	0.08	658315514	489542	520.01	1332	1419	1267	1714	924	1319	1344.76	1.95	-43012	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	379	24.91	0.83	12	1.71	53.00	1596.00	2555	20221114	-48.34	1175	20221013	12.34	1790	-26.26	20230112	1178	12.05	20230727	2555	-48.34	20221114	1175	12.34	20221013	1.27	N	013000	500	143 억	560996	N	N	5	N	N
147	20230901	150228	57	100.00	KOSPI	유통업	N	N	N	N	N	1292	-27	5	-2.05	646462772	480462	510.36	1332	1419	1267	1714	924	1319	1345.50	1.95	-42303	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	371	24.38	0.81	12	1.67	53.00	1596.00	2555	20221114	-49.43	1175	20221013	9.96	1790	-27.82	20230112	1178	9.68	20230727	2555	-49.43	20221114	1175	9.96	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N
148	20230901	140226	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	-30	5	-2.27	619811763	459700	488.31	1332	1419	1267	1714	924	1319	1348.30	1.95	-37869	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	370	24.32	0.81	12	1.60	53.00	1596.00	2555	20221114	-49.55	1175	20221013	9.70	1790	-27.99	20230112	1178	9.42	20230727	2555	-49.55	20221114	1175	9.70	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N
149	20230901	130225	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-22	5	-1.67	568194192	419707	445.83	1332	1419	1267	1714	924	1319	1353.79	1.95	-31917	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	372	24.47	0.81	12	1.46	53.00	1596.00	2555	20221114	-49.24	1175	20221013	10.38	1790	-27.54	20230112	1178	10.10	20230727	2555	-49.24	20221114	1175	10.38	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N
150	20230901	120225	57	100.00	KOSPI	유통업	N	N	N	N	N	1295	-24	5	-1.82	528936600	389545	413.79	1332	1419	1267	1714	924	1319	1357.83	1.95	-26916	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	372	24.43	0.81	12	1.36	53.00	1596.00	2555	20221114	-49.32	1175	20221013	10.21	1790	-27.65	20230112	1178	9.93	20230727	2555	-49.32	20221114	1175	10.21	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N
151	20230901	110225	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	30	2	2.27	379225563	275609	292.76	1332	1419	1325	1714	924	1319	1375.95	1.95	-19930	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	387	25.45	0.85	12	0.96	53.00	1596.00	2555	20221114	-47.20	1175	20221013	14.81	1790	-24.64	20230112	1178	14.52	20230727	2555	-47.20	20221114	1175	14.81	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N
152	20230901	100225	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	26	2	1.97	348872919	253005	268.75	1332	1419	1325	1714	924	1319	1378.92	1.95	-14413	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	386	25.38	0.84	12	0.88	53.00	1596.00	2555	20221114	-47.36	1175	20221013	14.47	1790	-24.86	20230112	1178	14.18	20230727	2555	-47.36	20221114	1175	14.47	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N
153	20230901	090223	57	100.00	KOSPI	유통업	N	N	N	N	N	1328	9	2	0.68	13567743	10187	10.82	1332	1332	1326	1714	924	1319	1331.87	1.95	-282	1351	1335	1325	1309	1299	1330	1304	144	395	500	920	1	1	28705031	381	25.06	0.83	12	0.04	53.00	1596.00	2555	20221114	-48.02	1175	20221013	13.02	1790	-25.81	20230112	1178	12.73	20230727	2555	-48.02	20221114	1175	13.02	20221013	1.27	N	013000	500	143 억	560996	N	N	1	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History