KissMeData/067830/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	marginalRateClassCode	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	160612	57	100.00	KOSPI	유통업	N	N	N	N		N	2545	0	3	0.00	52453960	20861	54.46	2545	2545	2485	3305	1785	2545	2514.43	8.93	-702	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1044	11.36	0.22	12	0.05	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
3	20230927	150616	57	100.00	KOSPI	유통업	N	N	N	N		N	2525	-20	5	-0.79	40640895	16206	42.31	2545	2545	2485	3305	1785	2545	2507.77	8.93	-728	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1036	11.27	0.22	12	0.04	224.00	11462.00	3320	20230207	-23.95	2385	20230103	5.87	3320	-23.95	20230207	2385	5.87	20230103	3320	-23.95	20230207	2385	5.87	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
4	20230927	140616	57	100.00	KOSPI	유통업	N	N	N	N		N	2515	-30	5	-1.18	31263940	12473	32.56	2545	2545	2485	3305	1785	2545	2506.53	8.93	-760	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1032	11.23	0.22	12	0.03	224.00	11462.00	3320	20230207	-24.25	2385	20230103	5.45	3320	-24.25	20230207	2385	5.45	20230103	3320	-24.25	20230207	2385	5.45	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
5	20230927	130609	57	100.00	KOSPI	유통업	N	N	N	N		N	2510	-35	5	-1.38	23433555	9357	24.43	2545	2545	2485	3305	1785	2545	2504.39	8.93	501	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1030	11.21	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.40	2385	20230103	5.24	3320	-24.40	20230207	2385	5.24	20230103	3320	-24.40	20230207	2385	5.24	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
6	20230927	120609	57	100.00	KOSPI	유통업	N	N	N	N		N	2500	-45	5	-1.77	23393405	9341	24.39	2545	2545	2485	3305	1785	2545	2504.38	8.93	501	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1026	11.16	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.70	2385	20230103	4.82	3320	-24.70	20230207	2385	4.82	20230103	3320	-24.70	20230207	2385	4.82	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
7	20230927	110614	57	100.00	KOSPI	유통업	N	N	N	N		N	2510	-35	5	-1.38	21640405	8641	22.56	2545	2545	2485	3305	1785	2545	2504.39	8.93	501	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1030	11.21	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.40	2385	20230103	5.24	3320	-24.40	20230207	2385	5.24	20230103	3320	-24.40	20230207	2385	5.24	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
8	20230927	100610	57	100.00	KOSPI	유통업	N	N	N	N		N	2505	-40	5	-1.57	16056420	6415	16.75	2545	2545	2485	3305	1785	2545	2502.95	8.93	1261	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1028	11.18	0.22	12	0.02	224.00	11462.00	3320	20230207	-24.55	2385	20230103	5.03	3320	-24.55	20230207	2385	5.03	20230103	3320	-24.55	20230207	2385	5.03	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
9	20230927	090619	57	100.00	KOSPI	유통업	N	N	N	N		N	2520	-25	5	-0.98	1531735	602	1.57	2545	2545	2520	3305	1785	2545	2544.41	8.93	-9	2605	2575	2530	2500	2455	2590	2515	410	760	1000	1830	5	1	41040895	1034	11.25	0.22	12	0.00	224.00	11462.00	3320	20230207	-24.10	2385	20230103	5.66	3320	-24.10	20230207	2385	5.66	20230103	3320	-24.10	20230207	2385	5.66	20230103	1.37	N	067830	1000	410 억	3664166	N	N	3	N	N
10	20230926	160609	57	100.00	KOSPI	유통업	N	N	N	N		N	2545	10	2	0.39	96321320	38306	119.28	2540	2560	2485	3295	1775	2535	2514.52	8.93	-1508	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1044	11.36	0.22	12	0.09	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.37	N	067830	1000	410 억	3665252	N	N	3	N	N
11	20230926	150610	57	100.00	KOSPI	유통업	N	N	N	N		N	2490	-45	5	-1.78	86873030	34556	107.60	2540	2560	2485	3295	1775	2535	2513.98	8.93	-1471	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1022	11.12	0.22	12	0.08	224.00	11462.00	3320	20230207	-25.00	2385	20230103	4.40	3320	-25.00	20230207	2385	4.40	20230103	3320	-25.00	20230207	2385	4.40	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
12	20230926	140604	57	100.00	KOSPI	유통업	N	N	N	N		N	2495	-40	5	-1.58	64947645	25758	80.21	2540	2560	2490	3295	1775	2535	2521.46	8.93	-1257	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1024	11.14	0.22	12	0.06	224.00	11462.00	3320	20230207	-24.85	2385	20230103	4.61	3320	-24.85	20230207	2385	4.61	20230103	3320	-24.85	20230207	2385	4.61	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
13	20230926	130607	57	100.00	KOSPI	유통업	N	N	N	N		N	2515	-20	5	-0.79	44335105	17513	54.53	2540	2560	2510	3295	1775	2535	2531.55	8.93	-1177	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1032	11.23	0.22	12	0.04	224.00	11462.00	3320	20230207	-24.25	2385	20230103	5.45	3320	-24.25	20230207	2385	5.45	20230103	3320	-24.25	20230207	2385	5.45	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
14	20230926	120610	57	100.00	KOSPI	유통업	N	N	N	N		N	2515	-20	5	-0.79	33369485	13151	40.95	2540	2560	2515	3295	1775	2535	2537.41	8.93	-1298	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1032	11.23	0.22	12	0.03	224.00	11462.00	3320	20230207	-24.25	2385	20230103	5.45	3320	-24.25	20230207	2385	5.45	20230103	3320	-24.25	20230207	2385	5.45	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
15	20230926	110609	57	100.00	KOSPI	유통업	N	N	N	N		N	2535	0	3	0.00	31220015	12298	38.29	2540	2560	2515	3295	1775	2535	2538.63	8.93	-1004	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1040	11.32	0.22	12	0.03	224.00	11462.00	3320	20230207	-23.64	2385	20230103	6.29	3320	-23.64	20230207	2385	6.29	20230103	3320	-23.64	20230207	2385	6.29	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
16	20230926	100606	57	100.00	KOSPI	유통업	N	N	N	N		N	2540	5	2	0.20	13364940	5277	16.43	2540	2560	2520	3295	1775	2535	2532.68	8.93	-490	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1042	11.34	0.22	12	0.01	224.00	11462.00	3320	20230207	-23.49	2385	20230103	6.50	3320	-23.49	20230207	2385	6.50	20230103	3320	-23.49	20230207	2385	6.50	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
17	20230926	090608	57	100.00	KOSPI	유통업	N	N	N	N		N	2545	10	2	0.39	1474975	578	1.80	2540	2560	2540	3295	1775	2535	2551.86	8.93	-383	2588	2561	2548	2521	2508	2555	2515	410	760	1000	1820	5	1	41040895	1044	11.36	0.22	12	0.00	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.37	N	067830	1000	410 억	3665252	N	N	15	N	N
18	20230925	160607	57	100.00	KOSPI	유통업	N	N	N	N		N	2535	-45	5	-1.74	81833235	32098	75.26	2575	2575	2535	3350	1810	2580	2549.60	8.93	-980	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1040	11.32	0.22	12	0.08	224.00	11462.00	3320	20230207	-23.64	2385	20230103	6.29	3320	-23.64	20230207	2385	6.29	20230103	3320	-23.64	20230207	2385	6.29	20230103	1.37	N	067830	1000	410 억	3666302	N	N	15	N	N
19	20230925	150611	57	100.00	KOSPI	유통업	N	N	N	N		N	2545	-35	5	-1.36	66960835	26235	61.51	2575	2575	2535	3350	1810	2580	2552.35	8.93	-1128	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1044	11.36	0.22	12	0.06	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
20	20230925	140600	57	100.00	KOSPI	유통업	N	N	N	N		N	2535	-45	5	-1.74	64170575	25138	58.94	2575	2575	2535	3350	1810	2580	2552.73	8.93	-1133	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1040	11.32	0.22	12	0.06	224.00	11462.00	3320	20230207	-23.64	2385	20230103	6.29	3320	-23.64	20230207	2385	6.29	20230103	3320	-23.64	20230207	2385	6.29	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
21	20230925	130604	57	100.00	KOSPI	유통업	N	N	N	N		N	2540	-40	5	-1.55	50289500	19672	46.12	2575	2575	2540	3350	1810	2580	2556.40	8.93	-1133	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1042	11.34	0.22	12	0.05	224.00	11462.00	3320	20230207	-23.49	2385	20230103	6.50	3320	-23.49	20230207	2385	6.50	20230103	3320	-23.49	20230207	2385	6.50	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
22	20230925	120609	57	100.00	KOSPI	유통업	N	N	N	N		N	2550	-30	5	-1.16	44801490	17521	41.08	2575	2575	2550	3350	1810	2580	2557.02	8.93	-985	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1047	11.38	0.22	12	0.04	224.00	11462.00	3320	20230207	-23.19	2385	20230103	6.92	3320	-23.19	20230207	2385	6.92	20230103	3320	-23.19	20230207	2385	6.92	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
23	20230925	110604	57	100.00	KOSPI	유통업	N	N	N	N		N	2555	-25	5	-0.97	14311165	5584	13.09	2575	2575	2550	3350	1810	2580	2562.89	8.93	-817	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1049	11.41	0.22	12	0.01	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
24	20230925	100607	57	100.00	KOSPI	유통업	N	N	N	N		N	2560	-20	5	-0.78	9651845	3760	8.82	2575	2575	2555	3350	1810	2580	2566.98	8.93	-801	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1051	11.43	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
25	20230925	090605	57	100.00	KOSPI	유통업	N	N	N	N		N	2555	-25	5	-0.97	3016275	1172	2.75	2575	2575	2555	3350	1810	2580	2573.61	8.93	-139	2646	2612	2576	2542	2506	2595	2525	410	770	1000	1850	5	1	41040895	1049	11.41	0.22	12	0.00	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.37	N	067830	1000	410 억	3666302	N	N	5	N	N
26	20230922	160624	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-25	5	-0.96	109174280	42651	117.81	2610	2610	2540	3385	1825	2605	2559.71	8.94	-12394	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1059	11.52	0.23	12	0.10	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
27	20230922	150621	57	100.00	KOSPI	유통업	N	N	N	N		N	2560	-45	5	-1.73	99037140	38714	106.93	2610	2610	2540	3385	1825	2605	2558.17	8.94	-12382	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1051	11.43	0.22	12	0.09	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
28	20230922	140622	57	100.00	KOSPI	유통업	N	N	N	N		N	2545	-60	5	-2.30	64172400	25022	69.11	2610	2610	2545	3385	1825	2605	2564.64	8.94	-7728	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1044	11.36	0.22	12	0.06	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
29	20230922	130545	57	100.00	KOSPI	유통업	N	N	N	N		N	2555	-50	5	-1.92	42124630	16390	45.27	2610	2610	2555	3385	1825	2605	2570.14	8.94	-6198	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1049	11.41	0.22	12	0.04	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
30	20230922	120543	57	100.00	KOSPI	유통업	N	N	N	N		N	2570	-35	5	-1.34	25739480	9996	27.61	2610	2610	2555	3385	1825	2605	2574.98	8.94	-4047	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1055	11.47	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
31	20230922	110540	57	100.00	KOSPI	유통업	N	N	N	N		N	2570	-35	5	-1.34	21584965	8379	23.14	2610	2610	2555	3385	1825	2605	2576.08	8.94	-3396	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1055	11.47	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
32	20230922	100541	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-25	5	-0.96	9459115	3653	10.09	2610	2610	2575	3385	1825	2605	2589.41	8.94	-1303	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1059	11.52	0.23	12	0.01	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
33	20230922	090536	57	100.00	KOSPI	유통업	N	N	N	N		N	2590	-15	5	-0.58	2615065	1003	2.77	2610	2610	2590	3385	1825	2605	2607.24	8.94	-241	2675	2640	2600	2565	2525	2620	2545	410	780	1000	1870	5	1	41040895	1063	11.56	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.37	N	067830	1000	410 억	3667450	N	N	5	N	N
34	20230921	160544	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	-25	5	-0.95	93609100	36204	110.28	2625	2635	2560	3415	1845	2630	2585.49	8.94	-10105	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1069	11.63	0.23	12	0.09	224.00	11462.00	3320	20230207	-21.54	2385	20230103	9.22	3320	-21.54	20230207	2385	9.22	20230103	3320	-21.54	20230207	2385	9.22	20230103	1.37	N	067830	1000	410 억	3667998	N	N	5	N	N
35	20230921	150535	57	100.00	KOSPI	유통업	N	N	N	N		N	2570	-60	5	-2.28	75856225	29323	89.32	2625	2635	2565	3415	1845	2630	2586.92	8.94	-9357	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1055	11.47	0.22	12	0.07	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
36	20230921	140541	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-50	5	-1.90	44851240	17268	52.60	2625	2635	2580	3415	1845	2630	2597.36	8.94	-5858	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1059	11.52	0.23	12	0.04	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
37	20230921	130534	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-50	5	-1.90	40123980	15437	47.02	2625	2635	2580	3415	1845	2630	2599.21	8.94	-5093	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1059	11.52	0.23	12	0.04	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
38	20230921	120530	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-45	5	-1.71	29369960	11282	34.36	2625	2635	2580	3415	1845	2630	2603.26	8.94	-3971	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1061	11.54	0.23	12	0.03	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
39	20230921	110543	57	100.00	KOSPI	유통업	N	N	N	N		N	2595	-35	5	-1.33	23016035	8832	26.90	2625	2635	2580	3415	1845	2630	2605.98	8.94	-3107	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1065	11.58	0.23	12	0.02	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
40	20230921	100534	57	100.00	KOSPI	유통업	N	N	N	N		N	2615	-15	5	-0.57	12059650	4605	14.03	2625	2635	2600	3415	1845	2630	2618.82	8.94	-1801	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1073	11.67	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
41	20230921	090541	57	100.00	KOSPI	유통업	N	N	N	N		N	2625	-5	5	-0.19	3559500	1356	4.13	2625	2625	2625	3415	1845	2630	2625.00	8.94	0	2666	2647	2616	2597	2566	2657	2607	410	785	1000	1890	5	1	41040895	1077	11.72	0.23	12	0.00	224.00	11462.00	3320	20230207	-20.93	2385	20230103	10.06	3320	-20.93	20230207	2385	10.06	20230103	3320	-20.93	20230207	2385	10.06	20230103	1.37	N	067830	1000	410 억	3667998	N	N	12	N	N
42	20230920	160540	57	100.00	KOSPI	유통업	N	N	N	N		N	2630	20	2	0.77	85573390	32822	151.01	2610	2635	2585	3390	1830	2610	2607.20	8.94	-14259	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1079	11.74	0.23	12	0.08	224.00	11462.00	3320	20230207	-20.78	2385	20230103	10.27	3320	-20.78	20230207	2385	10.27	20230103	3320	-20.78	20230207	2385	10.27	20230103	1.37	N	067830	1000	410 억	3667808	N	N	12	N	N
43	20230920	150527	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-10	5	-0.38	74312445	28526	131.24	2610	2635	2585	3390	1830	2610	2605.08	8.94	-13467	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1067	11.61	0.23	12	0.07	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
44	20230920	140533	57	100.00	KOSPI	유통업	N	N	N	N		N	2595	-15	5	-0.57	58546355	22458	103.33	2610	2635	2585	3390	1830	2610	2606.93	8.94	-9593	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1065	11.58	0.23	12	0.05	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
45	20230920	130529	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-10	5	-0.38	42364385	16219	74.62	2610	2635	2600	3390	1830	2610	2612.02	8.94	-5600	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1067	11.61	0.23	12	0.04	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
46	20230920	120527	57	100.00	KOSPI	유통업	N	N	N	N		N	2610	0	3	0.00	34420790	13174	60.61	2610	2635	2600	3390	1830	2610	2612.78	8.94	-3805	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1071	11.65	0.23	12	0.03	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
47	20230920	110534	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	-5	5	-0.19	15841115	6052	27.84	2610	2635	2600	3390	1830	2610	2617.50	8.94	-1283	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1069	11.63	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.54	2385	20230103	9.22	3320	-21.54	20230207	2385	9.22	20230103	3320	-21.54	20230207	2385	9.22	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
48	20230920	100524	57	100.00	KOSPI	유통업	N	N	N	N		N	2610	0	3	0.00	9192475	3507	16.14	2610	2635	2610	3390	1830	2610	2621.18	8.94	-731	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1071	11.65	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
49	20230920	090530	57	100.00	KOSPI	유통업	N	N	N	N		N	2610	0	3	0.00	1623420	622	2.86	2610	2610	2610	3390	1830	2610	2610.00	8.94	0	2663	2636	2608	2581	2553	2622	2567	410	780	1000	1870	5	1	41040895	1071	11.65	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.37	N	067830	1000	410 억	3667808	N	N	6	N	N
50	20230919	160528	57	100.00	KOSPI	유통업	N	N	N	N		N	2610	0	3	0.00	56560200	21735	134.40	2635	2635	2580	3390	1830	2610	2602.26	8.94	-522	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1071	11.65	0.23	12	0.05	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.37	N	067830	1000	410 억	3668330	N	N	6	N	N
51	20230919	150527	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-25	5	-0.96	50945585	19575	121.04	2635	2635	2580	3390	1830	2610	2602.58	8.94	-534	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1061	11.54	0.23	12	0.05	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
52	20230919	140523	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-10	5	-0.38	40611620	15585	96.37	2635	2635	2580	3390	1830	2610	2605.81	8.94	-1308	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1067	11.61	0.23	12	0.04	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
53	20230919	130517	57	100.00	KOSPI	유통업	N	N	N	N		N	2595	-15	5	-0.57	34957770	13415	82.95	2635	2635	2580	3390	1830	2610	2605.87	8.94	-1324	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1065	11.58	0.23	12	0.03	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
54	20230919	120532	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-10	5	-0.38	31510585	12088	74.75	2635	2635	2580	3390	1830	2610	2606.77	8.94	-1317	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1067	11.61	0.23	12	0.03	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
55	20230919	110532	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	-25	5	-0.96	23054875	8828	54.59	2635	2635	2580	3390	1830	2610	2611.56	8.94	-1075	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1061	11.54	0.23	12	0.02	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
56	20230919	100529	57	100.00	KOSPI	유통업	N	N	N	N		N	2615	5	2	0.19	10444100	3985	24.64	2635	2635	2615	3390	1830	2610	2620.85	8.94	-989	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1073	11.67	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
57	20230919	090526	57	100.00	KOSPI	유통업	N	N	N	N		N	2620	10	2	0.38	1895610	723	4.47	2635	2635	2620	3390	1830	2610	2621.87	8.94	-349	2643	2626	2608	2591	2573	2635	2600	410	780	1000	1870	5	1	41040895	1075	11.70	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.37	N	067830	1000	410 억	3668330	N	N	9	N	N
58	20230918	160529	57	100.00	KOSPI	유통업	N	N	N	N		N	2610	-15	5	-0.57	42018670	16168	29.64	2600	2625	2590	3410	1840	2625	2598.56	8.94	-496	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1071	11.65	0.23	12	0.04	224.00	11462.00	3320	20230207	-21.39	2385	20230103	9.43	3320	-21.39	20230207	2385	9.43	20230103	3320	-21.39	20230207	2385	9.43	20230103	1.36	N	067830	1000	410 억	3668745	N	N	9	N	N
59	20230918	150526	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-25	5	-0.95	37081125	14276	26.17	2600	2625	2590	3410	1840	2625	2597.45	8.94	-447	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1067	11.61	0.23	12	0.03	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
60	20230918	140540	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	-20	5	-0.76	19477280	7487	13.73	2600	2625	2595	3410	1840	2625	2601.48	8.94	-304	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1069	11.63	0.23	12	0.02	224.00	11462.00	3320	20230207	-21.54	2385	20230103	9.22	3320	-21.54	20230207	2385	9.22	20230103	3320	-21.54	20230207	2385	9.22	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
61	20230918	130527	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-25	5	-0.95	14691475	5649	10.36	2600	2625	2595	3410	1840	2625	2600.72	8.94	-239	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1067	11.61	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
62	20230918	120528	57	100.00	KOSPI	유통업	N	N	N	N		N	2595	-30	5	-1.14	12939330	4974	9.12	2600	2625	2595	3410	1840	2625	2601.39	8.94	-218	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1065	11.58	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
63	20230918	110526	57	100.00	KOSPI	유통업	N	N	N	N		N	2600	-25	5	-0.95	10548015	4054	7.43	2600	2625	2595	3410	1840	2625	2601.88	8.94	-155	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1067	11.61	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
64	20230918	100521	57	100.00	KOSPI	유통업	N	N	N	N		N	2615	-10	5	-0.38	3897155	1496	2.74	2600	2625	2595	3410	1840	2625	2605.05	8.94	-240	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1073	11.67	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
65	20230918	090519	57	100.00	KOSPI	유통업	N	N	N	N		N	2595	-30	5	-1.14	956550	368	0.67	2600	2600	2595	3410	1840	2625	2599.32	8.94	0	2681	2652	2611	2582	2541	2667	2597	410	785	1000	1890	5	1	41040895	1065	11.58	0.23	12	0.00	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.36	N	067830	1000	410 억	3668745	N	N	16	N	N
66	20230915	160524	57	100.00	KOSPI	유통업	N	N	N	N		N	2625	40	2	1.55	141966295	54541	293.31	2590	2640	2570	3360	1810	2585	2602.93	8.94	-2861	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1077	11.72	0.23	12	0.13	224.00	11462.00	3320	20230207	-20.93	2385	20230103	10.06	3320	-20.93	20230207	2385	10.06	20230103	3320	-20.93	20230207	2385	10.06	20230103	1.36	N	067830	1000	410 억	3667377	N	N	16	N	N
67	20230915	150526	57	100.00	KOSPI	유통업	N	N	N	N		N	2605	20	2	0.77	124158220	47745	256.76	2590	2640	2570	3360	1810	2585	2600.44	8.94	-1993	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1069	11.63	0.23	12	0.12	224.00	11462.00	3320	20230207	-21.54	2385	20230103	9.22	3320	-21.54	20230207	2385	9.22	20230103	3320	-21.54	20230207	2385	9.22	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
68	20230915	140522	57	100.00	KOSPI	유통업	N	N	N	N		N	2620	35	2	1.35	75705290	29124	156.62	2590	2640	2570	3360	1810	2585	2599.41	8.94	-4611	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1075	11.70	0.23	12	0.07	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
69	20230915	130521	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	0	3	0.00	49939855	19299	103.79	2590	2615	2570	3360	1810	2585	2587.69	8.94	-3083	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1061	11.54	0.23	12	0.05	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
70	20230915	120526	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	0	3	0.00	48747830	18838	101.31	2590	2615	2570	3360	1810	2585	2587.74	8.94	-2950	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1061	11.54	0.23	12	0.05	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
71	20230915	110528	57	100.00	KOSPI	유통업	N	N	N	N		N	2590	5	2	0.19	37798335	14600	78.52	2590	2615	2570	3360	1810	2585	2588.93	8.94	-1971	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1063	11.56	0.23	12	0.04	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
72	20230915	100527	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-5	5	-0.19	17882200	6922	37.23	2590	2600	2570	3360	1810	2585	2583.39	8.94	-1072	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1059	11.52	0.23	12	0.02	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
73	20230915	090518	57	100.00	KOSPI	유통업	N	N	N	N		N	2580	-5	5	-0.19	3127060	1212	6.52	2590	2590	2580	3360	1810	2585	2580.08	8.94	-5	2611	2597	2576	2562	2541	2605	2570	410	775	1000	1860	5	1	41040895	1059	11.52	0.23	12	0.00	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.36	N	067830	1000	410 억	3667377	N	N	102	N	N
74	20230914	160523	57	100.00	KOSPI	유통업	N	N	N	N		N	2585	10	2	0.39	47794795	18595	124.40	2560	2590	2555	3345	1805	2575	2569.64	8.94	-982	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1061	11.54	0.23	12	0.05	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.36	N	067830	1000	410 억	3668602	N	N	102	N	N
75	20230914	150513	57	100.00	KOSPI	유통업	N	N	N	N		N	2570	-5	5	-0.19	38578090	15025	100.52	2560	2590	2555	3345	1805	2575	2567.59	8.94	-985	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1055	11.47	0.22	12	0.04	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
76	20230914	140518	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-10	5	-0.39	30733275	11977	80.12	2560	2590	2555	3345	1805	2575	2566.02	8.94	-1137	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.03	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
77	20230914	130509	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-10	5	-0.39	23168960	9026	60.38	2560	2590	2555	3345	1805	2575	2566.91	8.94	-1126	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
78	20230914	120519	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-10	5	-0.39	22873960	8911	59.61	2560	2590	2555	3345	1805	2575	2566.94	8.94	-1126	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
79	20230914	110515	57	100.00	KOSPI	유통업	N	N	N	N		N	2560	-15	5	-0.58	20862315	8127	54.37	2560	2590	2555	3345	1805	2575	2567.04	8.94	-1089	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1051	11.43	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
80	20230914	100510	57	100.00	KOSPI	유통업	N	N	N	N		N	2575	0	3	0.00	13774570	5365	35.89	2560	2590	2555	3345	1805	2575	2567.49	8.94	-953	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1057	11.50	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.44	2385	20230103	7.97	3320	-22.44	20230207	2385	7.97	20230103	3320	-22.44	20230207	2385	7.97	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
81	20230914	090518	57	100.00	KOSPI	유통업	N	N	N	N		N	2560	-15	5	-0.58	2918400	1140	7.63	2560	2560	2560	3345	1805	2575	2560.00	8.94	0	2598	2586	2568	2556	2538	2590	2560	410	770	1000	1850	5	1	41040895	1051	11.43	0.22	12	0.00	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.36	N	067830	1000	410 억	3668602	N	N	4	N	N
82	20230913	160521	57	100.00	KOSPI	유통업	N	N	N	N		N	2575	-5	5	-0.19	38203250	14924	48.30	2575	2580	2550	3350	1810	2580	2559.85	8.94	-900	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1057	11.50	0.22	12	0.04	224.00	11462.00	3320	20230207	-22.44	2385	20230103	7.97	3320	-22.44	20230207	2385	7.97	20230103	3320	-22.44	20230207	2385	7.97	20230103	1.36	N	067830	1000	410 억	3669419	N	N	4	N	N
83	20230913	150517	57	100.00	KOSPI	유통업	N	N	N	N		N	2555	-25	5	-0.97	30572930	11952	38.68	2575	2575	2550	3350	1810	2580	2557.98	8.94	-896	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1049	11.41	0.22	12	0.03	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
84	20230913	140520	57	100.00	KOSPI	유통업	N	N	N	N		N	2555	-25	5	-0.97	27264725	10658	34.49	2575	2575	2550	3350	1810	2580	2558.15	8.94	-894	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1049	11.41	0.22	12	0.03	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
85	20230913	130507	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-15	5	-0.58	14291325	5577	18.05	2575	2575	2550	3350	1810	2580	2562.55	8.94	-847	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
86	20230913	120519	57	100.00	KOSPI	유통업	N	N	N	N		N	2565	-15	5	-0.58	14193990	5539	17.93	2575	2575	2550	3350	1810	2580	2562.55	8.94	-819	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
87	20230913	110518	57	100.00	KOSPI	유통업	N	N	N	N		N	2560	-20	5	-0.78	13776615	5376	17.40	2575	2575	2550	3350	1810	2580	2562.61	8.94	-698	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1051	11.43	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
88	20230913	100511	57	100.00	KOSPI	유통업	N	N	N	N		N	2570	-10	5	-0.39	5827635	2282	7.39	2575	2575	2550	3350	1810	2580	2553.74	8.94	-238	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1055	11.47	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
89	20230913	090509	57	100.00	KOSPI	유통업	N	N	N	N		N	2560	-20	5	-0.78	275465	107	0.35	2575	2575	2560	3350	1810	2580	2574.44	8.94	0	2660	2620	2585	2545	2510	2640	2565	410	770	1000	1850	5	1	41040895	1051	11.43	0.22	12	0.00	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.36	N	067830	1000	410 억	3669419	N	N	3	N	N
90	20230912	160505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2580	0	3	0.00	79473340	30880	73.34	2550	2625	2550	3350	1810	2580	2573.62	8.94	-2408	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1059	11.52	0.23	12	0.08	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.35	N	067830	1000	410 억	3668993	N	N	3	N	N
91	20230912	150513	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2570	-10	5	-0.39	73197295	28442	67.55	2550	2625	2550	3350	1810	2580	2573.56	8.94	-2426	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1055	11.47	0.22	12	0.07	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
92	20230912	140512	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-15	5	-0.58	58799495	22818	54.20	2550	2625	2550	3350	1810	2580	2576.89	8.94	-1851	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.06	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
93	20230912	130506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-15	5	-0.58	51223885	19861	47.17	2550	2625	2550	3350	1810	2580	2579.12	8.94	-1506	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.05	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
94	20230912	120501	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-15	5	-0.58	41965595	16255	38.61	2550	2625	2550	3350	1810	2580	2581.70	8.94	-1163	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.04	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
95	20230912	110509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2570	-10	5	-0.39	32650945	12626	29.99	2550	2625	2550	3350	1810	2580	2586.01	8.94	-790	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1055	11.47	0.22	12	0.03	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
96	20230912	100506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2575	-5	5	-0.19	21851285	8431	20.02	2550	2625	2550	3350	1810	2580	2591.78	8.94	-357	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1057	11.50	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.44	2385	20230103	7.97	3320	-22.44	20230207	2385	7.97	20230103	3320	-22.44	20230207	2385	7.97	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
97	20230912	090516	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-15	5	-0.58	2880880	1123	2.67	2550	2580	2550	3350	1810	2580	2565.34	8.94	-3	2603	2591	2573	2561	2543	2597	2567	410	770	1000	1850	5	1	41040895	1053	11.45	0.22	12	0.00	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.35	N	067830	1000	410 억	3668993	N	N	8	N	N
98	20230911	160502	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2580	-5	5	-0.19	107960510	42046	80.48	2570	2585	2555	3360	1810	2585	2567.63	8.94	-6279	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1059	11.52	0.23	12	0.10	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
99	20230911	150511	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2570	-15	5	-0.58	94736760	36914	70.66	2570	2585	2555	3360	1810	2585	2566.37	8.94	-6256	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1055	11.47	0.22	12	0.09	224.00	11462.00	3320	20230207	-22.59	2385	20230103	7.76	3320	-22.59	20230207	2385	7.76	20230103	3320	-22.59	20230207	2385	7.76	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
100	20230911	140517	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-20	5	-0.77	77296500	30141	57.69	2570	2585	2555	3360	1810	2585	2564.43	8.94	-5986	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1053	11.45	0.22	12	0.07	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
101	20230911	130458	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-20	5	-0.77	58904405	22965	43.96	2570	2585	2560	3360	1810	2585	2564.88	8.94	-4803	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1053	11.45	0.22	12	0.06	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
102	20230911	120506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-20	5	-0.77	50561355	19709	37.73	2570	2585	2560	3360	1810	2585	2565.29	8.94	-4311	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1053	11.45	0.22	12	0.05	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
103	20230911	110455	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-20	5	-0.77	27090580	10567	20.23	2570	2570	2560	3360	1810	2585	2563.49	8.94	-2695	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1053	11.45	0.22	12	0.03	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
104	20230911	100458	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2560	-25	5	-0.97	14118030	5506	10.54	2570	2570	2560	3360	1810	2585	2563.73	8.94	-1431	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1051	11.43	0.22	12	0.01	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
105	20230911	090456	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-20	5	-0.77	3254125	1266	2.42	2570	2570	2565	3360	1810	2585	2569.13	8.94	-112	2635	2610	2575	2550	2515	2592	2532	410	775	1000	1860	5	1	41040895	1053	11.45	0.22	12	0.00	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.34	N	067830	1000	410 억	3669214	N	N	8	N	N
106	20230908	160505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2585	-10	5	-0.39	133002830	52027	67.07	2595	2600	2540	3370	1820	2595	2556.06	8.94	-3416	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1061	11.54	0.23	12	0.13	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.33	N	067830	1000	410 억	3669812	N	N	8	N	N
107	20230908	150506	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2555	-40	5	-1.54	115994855	45422	58.56	2595	2600	2540	3370	1820	2595	2553.72	8.94	-2182	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1049	11.41	0.22	12	0.11	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
108	20230908	140505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2545	-50	5	-1.93	80246150	31373	40.45	2595	2600	2540	3370	1820	2595	2557.81	8.94	-2114	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1044	11.36	0.22	12	0.08	224.00	11462.00	3320	20230207	-23.34	2385	20230103	6.71	3320	-23.34	20230207	2385	6.71	20230103	3320	-23.34	20230207	2385	6.71	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
109	20230908	130508	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2565	-30	5	-1.16	38045465	14858	19.15	2595	2595	2545	3370	1820	2595	2560.60	8.94	-1538	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1053	11.45	0.22	12	0.04	224.00	11462.00	3320	20230207	-22.74	2385	20230103	7.55	3320	-22.74	20230207	2385	7.55	20230103	3320	-22.74	20230207	2385	7.55	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
110	20230908	120515	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2560	-35	5	-1.35	34347630	13419	17.30	2595	2595	2545	3370	1820	2595	2559.63	8.94	-1206	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1051	11.43	0.22	12	0.03	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
111	20230908	110509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2555	-40	5	-1.54	25794230	10076	12.99	2595	2595	2545	3370	1820	2595	2559.97	8.94	-717	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1049	11.41	0.22	12	0.02	224.00	11462.00	3320	20230207	-23.04	2385	20230103	7.13	3320	-23.04	20230207	2385	7.13	20230103	3320	-23.04	20230207	2385	7.13	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
112	20230908	100505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2560	-35	5	-1.35	17528925	6841	8.82	2595	2595	2545	3370	1820	2595	2562.33	8.94	-349	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1051	11.43	0.22	12	0.02	224.00	11462.00	3320	20230207	-22.89	2385	20230103	7.34	3320	-22.89	20230207	2385	7.34	20230103	3320	-22.89	20230207	2385	7.34	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
113	20230908	090511	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2580	-15	5	-0.58	1979280	764	0.98	2595	2595	2580	3370	1820	2595	2590.68	8.94	-56	2668	2631	2603	2566	2538	2617	2552	410	775	1000	1860	5	1	41040895	1059	11.52	0.23	12	0.00	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.33	N	067830	1000	410 억	3669812	N	N	12	N	N
114	20230907	160502	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2595	-55	5	-2.08	201584655	77562	46.38	2615	2640	2575	3445	1855	2650	2599.03	8.95	-11088	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1065	11.58	0.23	12	0.19	224.00	11462.00	3320	20230207	-21.84	2385	20230103	8.81	3320	-21.84	20230207	2385	8.81	20230103	3320	-21.84	20230207	2385	8.81	20230103	1.16	N	067830	1000	410 억	3672622	N	N	12	N	N
115	20230907	150505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2585	-65	5	-2.45	194560665	74856	44.76	2615	2640	2575	3445	1855	2650	2599.13	8.95	-10939	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1061	11.54	0.23	12	0.18	224.00	11462.00	3320	20230207	-22.14	2385	20230103	8.39	3320	-22.14	20230207	2385	8.39	20230103	3320	-22.14	20230207	2385	8.39	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
116	20230907	140501	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2590	-60	5	-2.26	182915805	70352	42.07	2615	2640	2575	3445	1855	2650	2600.01	8.95	-9985	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1063	11.56	0.23	12	0.17	224.00	11462.00	3320	20230207	-21.99	2385	20230103	8.60	3320	-21.99	20230207	2385	8.60	20230103	3320	-21.99	20230207	2385	8.60	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
117	20230907	130501	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2580	-70	5	-2.64	151889710	58340	34.88	2615	2640	2580	3445	1855	2650	2603.53	8.95	-8019	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1059	11.52	0.23	12	0.14	224.00	11462.00	3320	20230207	-22.29	2385	20230103	8.18	3320	-22.29	20230207	2385	8.18	20230103	3320	-22.29	20230207	2385	8.18	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
118	20230907	120509	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2615	-35	5	-1.32	133887935	51378	30.72	2615	2640	2580	3445	1855	2650	2605.94	8.95	-7146	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1073	11.67	0.23	12	0.13	224.00	11462.00	3320	20230207	-21.23	2385	20230103	9.64	3320	-21.23	20230207	2385	9.64	20230103	3320	-21.23	20230207	2385	9.64	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
119	20230907	110507	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2600	-50	5	-1.89	100734530	38578	23.07	2615	2640	2600	3445	1855	2650	2611.19	8.95	-5805	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1067	11.61	0.23	12	0.09	224.00	11462.00	3320	20230207	-21.69	2385	20230103	9.01	3320	-21.69	20230207	2385	9.01	20230103	3320	-21.69	20230207	2385	9.01	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
120	20230907	100504	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2620	-30	5	-1.13	21581115	8232	4.92	2615	2640	2615	3445	1855	2650	2621.61	8.95	-2759	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1075	11.70	0.23	12	0.02	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
121	20230907	090508	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2620	-30	5	-1.13	5742510	2194	1.31	2615	2640	2615	3445	1855	2650	2617.37	8.95	34	2756	2702	2661	2607	2566	2682	2587	410	795	1000	1900	5	1	41040895	1075	11.70	0.23	12	0.01	224.00	11462.00	3320	20230207	-21.08	2385	20230103	9.85	3320	-21.08	20230207	2385	9.85	20230103	3320	-21.08	20230207	2385	9.85	20230103	1.16	N	067830	1000	410 억	3672622	N	N	18	N	N
122	20230906	160502	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2650	-45	5	-1.67	444850330	167215	41.95	2700	2715	2620	3500	1890	2695	2660.35	8.94	-23413	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1088	11.83	0.23	12	0.41	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.17	N	067830	1000	410 억	3670035	N	N	18	N	N
123	20230906	150502	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2635	-60	5	-2.23	417678995	156914	39.37	2700	2715	2620	3500	1890	2695	2661.83	8.94	-22895	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1081	11.76	0.23	12	0.38	224.00	11462.00	3320	20230207	-20.63	2385	20230103	10.48	3320	-20.63	20230207	2385	10.48	20230103	3320	-20.63	20230207	2385	10.48	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
124	20230906	140505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2650	-45	5	-1.67	283534100	105975	26.59	2700	2715	2650	3500	1890	2695	2675.48	8.94	-22414	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1088	11.83	0.23	12	0.26	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
125	20230906	130500	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2665	-30	5	-1.11	217543060	81143	20.36	2700	2715	2660	3500	1890	2695	2680.98	8.94	-16008	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1094	11.90	0.23	12	0.20	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
126	20230906	120508	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2665	-30	5	-1.11	190357260	70943	17.80	2700	2715	2665	3500	1890	2695	2683.24	8.94	-12214	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1094	11.90	0.23	12	0.17	224.00	11462.00	3320	20230207	-19.73	2385	20230103	11.74	3320	-19.73	20230207	2385	11.74	20230103	3320	-19.73	20230207	2385	11.74	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
127	20230906	110505	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2675	-20	5	-0.74	127765140	47535	11.93	2700	2715	2675	3500	1890	2695	2687.81	8.94	-8644	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1098	11.94	0.23	12	0.12	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
128	20230906	100452	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2695	0	3	0.00	78185885	29055	7.29	2700	2715	2675	3500	1890	2695	2690.96	8.94	-7577	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1106	12.03	0.24	12	0.07	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
129	20230906	090456	55	50.00	KOSPI	유통업	N	N	N	Y	50	N	2700	5	2	0.19	2805520	1038	0.26	2700	2715	2695	3500	1890	2695	2702.81	8.94	-64	2948	2821	2753	2626	2558	2787	2592	410	805	1000	1940	5	1	41040895	1108	12.05	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.17	N	067830	1000	410 억	3670035	N	N	28	N	N
130	20230905	160457	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	55	2	2.08	1096966435	397950	1565.75	2700	2880	2685	3430	1850	2640	2756.54	8.92	-65825	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1106	12.03	0.24	12	0.97	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.17	N	067830	1000	410 억	3661771	N	N	28	N	N
131	20230905	150508	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	50	2	1.89	1050918955	380835	1498.41	2700	2880	2685	3430	1850	2640	2759.51	8.92	-62775	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1104	12.01	0.23	12	0.93	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
132	20230905	140505	57	100.00	KOSPI	유통업	N	N	N	N		N	2695	55	2	2.08	954451920	344981	1357.34	2700	2880	2685	3430	1850	2640	2766.68	8.92	-49741	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1106	12.03	0.24	12	0.84	224.00	11462.00	3320	20230207	-18.83	2385	20230103	13.00	3320	-18.83	20230207	2385	13.00	20230103	3320	-18.83	20230207	2385	13.00	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
133	20230905	130446	57	100.00	KOSPI	유통업	N	N	N	N		N	2730	90	2	3.41	816804840	294314	1157.99	2700	2880	2695	3430	1850	2640	2775.28	8.92	-34057	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1120	12.19	0.24	12	0.72	224.00	11462.00	3320	20230207	-17.77	2385	20230103	14.47	3320	-17.77	20230207	2385	14.47	20230103	3320	-17.77	20230207	2385	14.47	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
134	20230905	120455	57	100.00	KOSPI	유통업	N	N	N	N		N	2750	110	2	4.17	707853035	254694	1002.10	2700	2880	2695	3430	1850	2640	2779.23	8.92	-14305	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1129	12.28	0.24	12	0.62	224.00	11462.00	3320	20230207	-17.17	2385	20230103	15.30	3320	-17.17	20230207	2385	15.30	20230103	3320	-17.17	20230207	2385	15.30	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
135	20230905	110459	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	160	2	6.06	583564615	209996	826.24	2700	2880	2695	3430	1850	2640	2778.93	8.92	520	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1149	12.50	0.24	12	0.51	224.00	11462.00	3320	20230207	-15.66	2385	20230103	17.40	3320	-15.66	20230207	2385	17.40	20230103	3320	-15.66	20230207	2385	17.40	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
136	20230905	100454	57	100.00	KOSPI	유통업	N	N	N	N		N	2800	160	2	6.06	470245500	169584	667.23	2700	2880	2695	3430	1850	2640	2772.94	8.92	-285	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1149	12.50	0.24	12	0.41	224.00	11462.00	3320	20230207	-15.66	2385	20230103	17.40	3320	-15.66	20230207	2385	17.40	20230103	3320	-15.66	20230207	2385	17.40	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
137	20230905	090449	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	60	2	2.27	42230035	15632	61.50	2700	2710	2695	3430	1850	2640	2701.51	8.92	-114	2733	2686	2663	2616	2593	2675	2605	410	790	1000	1900	5	1	41040895	1108	12.05	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.17	N	067830	1000	410 억	3661771	N	N	80	N	N
138	20230904	160451	57	100.00	KOSPI	유통업	N	N	N	N		N	2640	-65	5	-2.40	67471025	25355	163.52	2710	2710	2640	3515	1895	2705	2661.14	8.92	189	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1083	11.79	0.23	12	0.06	224.00	11462.00	3320	20230207	-20.48	2385	20230103	10.69	3320	-20.48	20230207	2385	10.69	20230103	3320	-20.48	20230207	2385	10.69	20230103	1.18	N	067830	1000	410 억	3661331	N	N	80	N	N
139	20230904	150444	57	100.00	KOSPI	유통업	N	N	N	N		N	2650	-55	5	-2.03	47903545	17953	115.78	2710	2710	2650	3515	1895	2705	2668.28	8.92	724	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1088	11.83	0.23	12	0.04	224.00	11462.00	3320	20230207	-20.18	2385	20230103	11.11	3320	-20.18	20230207	2385	11.11	20230103	3320	-20.18	20230207	2385	11.11	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
140	20230904	140440	57	100.00	KOSPI	유통업	N	N	N	N		N	2660	-45	5	-1.66	31095085	11626	74.98	2710	2710	2660	3515	1895	2705	2674.62	8.92	559	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1092	11.88	0.23	12	0.03	224.00	11462.00	3320	20230207	-19.88	2385	20230103	11.53	3320	-19.88	20230207	2385	11.53	20230103	3320	-19.88	20230207	2385	11.53	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
141	20230904	130447	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-35	5	-1.29	21155725	7900	50.95	2710	2710	2665	3515	1895	2705	2677.94	8.92	584	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1096	11.92	0.23	12	0.02	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
142	20230904	120440	57	100.00	KOSPI	유통업	N	N	N	N		N	2675	-30	5	-1.11	13113550	4884	31.50	2710	2710	2670	3515	1895	2705	2685.00	8.92	614	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1098	11.94	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.43	2385	20230103	12.16	3320	-19.43	20230207	2385	12.16	20230103	3320	-19.43	20230207	2385	12.16	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
143	20230904	110433	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-35	5	-1.29	12526040	4664	30.08	2710	2710	2670	3515	1895	2705	2685.69	8.92	645	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1096	11.92	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
144	20230904	100435	57	100.00	KOSPI	유통업	N	N	N	N		N	2700	-5	5	-0.18	4392500	1626	10.49	2710	2710	2690	3515	1895	2705	2701.41	8.92	-78	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1108	12.05	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.67	2385	20230103	13.21	3320	-18.67	20230207	2385	13.21	20230103	3320	-18.67	20230207	2385	13.21	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
145	20230904	090444	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	0	3	0.00	578885	214	1.38	2710	2710	2705	3515	1895	2705	2705.07	8.92	-103	2731	2717	2691	2677	2651	2725	2685	410	810	1000	1940	5	1	41040895	1110	12.08	0.24	12	0.00	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.18	N	067830	1000	410 억	3661331	N	N	7	N	N
146	20230901	160437	57	100.00	KOSPI	유통업	N	N	N	N		N	2705	25	2	0.93	41690630	15506	76.79	2690	2705	2665	3480	1880	2680	2688.68	8.92	-170	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1110	12.08	0.24	12	0.04	224.00	11462.00	3320	20230207	-18.52	2385	20230103	13.42	3320	-18.52	20230207	2385	13.42	20230103	3320	-18.52	20230207	2385	13.42	20230103	1.18	N	067830	1000	410 억	3661491	N	N	7	N	N
147	20230901	150445	57	100.00	KOSPI	유통업	N	N	N	N		N	2690	10	2	0.37	32537370	12105	59.95	2690	2705	2665	3480	1880	2680	2687.93	8.92	264	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1104	12.01	0.23	12	0.03	224.00	11462.00	3320	20230207	-18.98	2385	20230103	12.79	3320	-18.98	20230207	2385	12.79	20230103	3320	-18.98	20230207	2385	12.79	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N
148	20230901	140444	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	0	3	0.00	10561870	3953	19.58	2690	2690	2665	3480	1880	2680	2671.86	8.92	347	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1100	11.96	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N
149	20230901	130433	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	0	3	0.00	10390350	3889	19.26	2690	2690	2665	3480	1880	2680	2671.73	8.92	349	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1100	11.96	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N
150	20230901	120437	57	100.00	KOSPI	유통업	N	N	N	N		N	2670	-10	5	-0.37	8374340	3134	15.52	2690	2690	2665	3480	1880	2680	2672.09	8.92	350	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1096	11.92	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.58	2385	20230103	11.95	3320	-19.58	20230207	2385	11.95	20230103	3320	-19.58	20230207	2385	11.95	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N
151	20230901	110437	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	5	2	0.19	8283275	3100	15.35	2690	2690	2665	3480	1880	2680	2672.02	8.92	331	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1102	11.99	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N
152	20230901	100433	57	100.00	KOSPI	유통업	N	N	N	N		N	2680	0	3	0.00	5999995	2244	11.11	2690	2690	2665	3480	1880	2680	2673.79	8.92	322	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1100	11.96	0.23	12	0.01	224.00	11462.00	3320	20230207	-19.28	2385	20230103	12.37	3320	-19.28	20230207	2385	12.37	20230103	3320	-19.28	20230207	2385	12.37	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N
153	20230901	090430	57	100.00	KOSPI	유통업	N	N	N	N		N	2685	5	2	0.19	1153565	429	2.12	2690	2690	2680	3480	1880	2680	2688.96	8.92	338	2720	2700	2675	2655	2630	2702	2657	410	800	1000	1920	5	1	41040895	1102	11.99	0.23	12	0.00	224.00	11462.00	3320	20230207	-19.13	2385	20230103	12.58	3320	-19.13	20230207	2385	12.58	20230103	3320	-19.13	20230207	2385	12.58	20230103	1.18	N	067830	1000	410 억	3661491	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History