KissMeData/025530/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

53 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	20240930	160356	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-25	5	-0.69	145101230	40409	171.65	3620	3625	3570	4705	2535	3620	3590.81	0.62	2074	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	537	5.58	0.33	12	0.27	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.41	N	025530	500	74 억	92959	N	N	1	N	N
3	20240930	150401	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-25	5	-0.69	140123730	39017	165.73	3620	3625	3570	4705	2535	3620	3591.35	0.62	2149	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	537	5.58	0.33	12	0.26	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
4	20240930	140400	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-25	5	-0.69	124677045	34693	147.37	3620	3625	3575	4705	2535	3620	3593.72	0.62	2127	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	537	5.58	0.33	12	0.23	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
5	20240930	130400	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-25	5	-0.69	105221075	29264	124.31	3620	3625	3590	4705	2535	3620	3595.58	0.62	2021	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	537	5.58	0.33	12	0.20	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
6	20240930	120359	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	-10	5	-0.28	94230780	26207	111.32	3620	3625	3590	4705	2535	3620	3595.63	0.62	1737	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	539	5.61	0.33	12	0.18	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
7	20240930	110357	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	0	3	0.00	93963510	26133	111.01	3620	3625	3590	4705	2535	3620	3595.59	0.62	1726	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	541	5.62	0.33	12	0.17	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
8	20240930	100356	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	0	3	0.00	81433640	22667	96.28	3620	3625	3590	4705	2535	3620	3592.61	0.62	244	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	541	5.62	0.33	12	0.15	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
9	20240930	090343	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	0	3	0.00	2490560	688	2.92	3620	3620	3620	4705	2535	3620	3620.00	0.62	-88	3673	3646	3618	3591	3563	3647	3592	75	1085	500	2600	5	1	14934008	541	5.62	0.33	12	0.00	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.41	N	025530	500	74 억	92959	N	N	10	N	N
10	20240927	160356	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	0	3	0.00	85009160	23537	107.05	3620	3645	3590	4705	2535	3620	3611.70	0.62	3819	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	541	5.62	0.33	12	0.16	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
11	20240927	150400	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-5	5	-0.14	84137100	23296	105.96	3620	3645	3590	4705	2535	3620	3611.65	0.62	3819	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	540	5.61	0.33	12	0.16	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
12	20240927	140401	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-30	5	-0.83	81578305	22588	102.74	3620	3645	3590	4705	2535	3620	3611.58	0.62	3822	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	536	5.57	0.33	12	0.15	644.00	10852.00	4750	20240208	-24.42	3150	20240806	13.97	4750	-24.42	20240208	3150	13.97	20240806	4750	-24.42	20240208	3150	13.97	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
13	20240927	130359	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	5	2	0.14	52682465	14552	66.19	3620	3645	3610	4705	2535	3620	3620.29	0.62	3691	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	541	5.63	0.33	12	0.10	644.00	10852.00	4750	20240208	-23.68	3150	20240806	15.08	4750	-23.68	20240208	3150	15.08	20240806	4750	-23.68	20240208	3150	15.08	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
14	20240927	120357	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	5	2	0.14	50693905	14002	63.69	3620	3645	3610	4705	2535	3620	3620.48	0.62	3691	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	541	5.63	0.33	12	0.09	644.00	10852.00	4750	20240208	-23.68	3150	20240806	15.08	4750	-23.68	20240208	3150	15.08	20240806	4750	-23.68	20240208	3150	15.08	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
15	20240927	110359	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	-5	5	-0.14	40223205	11102	50.50	3620	3645	3610	4705	2535	3620	3623.06	0.62	1921	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	540	5.61	0.33	12	0.07	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
16	20240927	100358	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	5	2	0.14	11939945	3302	15.02	3620	3625	3610	4705	2535	3620	3615.97	0.62	1308	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	541	5.63	0.33	12	0.02	644.00	10852.00	4750	20240208	-23.68	3150	20240806	15.08	4750	-23.68	20240208	3150	15.08	20240806	4750	-23.68	20240208	3150	15.08	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
17	20240927	090357	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	5	2	0.14	1520225	420	1.91	3620	3625	3610	4705	2535	3620	3619.58	0.62	-101	3646	3632	3606	3592	3566	3640	3600	75	1085	500	2600	5	1	14934008	541	5.63	0.33	12	0.00	644.00	10852.00	4750	20240208	-23.68	3150	20240806	15.08	4750	-23.68	20240208	3150	15.08	20240806	4750	-23.68	20240208	3150	15.08	20240806	0.39	N	025530	500	74 억	92867	N	N	10	N	N
18	20240926	160353	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	40	2	1.12	79275160	21986	123.93	3580	3620	3580	4650	2510	3580	3605.71	0.62	3851	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	541	5.62	0.33	12	0.15	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.40	N	025530	500	74 억	92432	N	N	10	N	N
19	20240926	150353	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	20	2	0.56	67982475	18861	106.32	3580	3615	3580	4650	2510	3580	3604.39	0.62	3851	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	538	5.59	0.33	12	0.13	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
20	20240926	140356	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	30	2	0.84	64389870	17865	100.70	3580	3615	3580	4650	2510	3580	3604.25	0.62	3515	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	539	5.61	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
21	20240926	130358	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	10	2	0.28	47714740	13239	74.63	3580	3615	3580	4650	2510	3580	3604.10	0.62	3515	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	536	5.57	0.33	12	0.09	644.00	10852.00	4750	20240208	-24.42	3150	20240806	13.97	4750	-24.42	20240208	3150	13.97	20240806	4750	-24.42	20240208	3150	13.97	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
22	20240926	120358	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	15	2	0.42	22865950	6352	35.81	3580	3615	3580	4650	2510	3580	3599.80	0.62	3515	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	537	5.58	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
23	20240926	110357	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	25	2	0.70	20401810	5668	31.95	3580	3615	3580	4650	2510	3580	3599.47	0.62	3515	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	538	5.60	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
24	20240926	100359	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	20	2	0.56	4517895	1256	7.08	3580	3615	3580	4650	2510	3580	3597.05	0.62	-181	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	538	5.59	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
25	20240926	090354	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	30	2	0.84	1722010	481	2.71	3580	3610	3580	4650	2510	3580	3580.06	0.62	-50	3626	3602	3591	3567	3556	3597	3562	75	1070	500	2570	5	1	14934008	539	5.61	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.40	N	025530	500	74 억	92432	N	N	13	N	N
26	20240925	160353	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-30	5	-0.83	63673915	17740	72.45	3610	3615	3580	4690	2530	3610	3589.28	0.61	4580	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	535	5.56	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.63	3150	20240806	13.65	4750	-24.63	20240208	3150	13.65	20240806	4750	-24.63	20240208	3150	13.65	20240806	0.41	N	025530	500	74 억	91580	N	N	13	N	N
27	20240925	150355	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-10	5	-0.28	63236855	17618	71.95	3610	3615	3580	4690	2530	3610	3589.33	0.61	4686	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	538	5.59	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
28	20240925	140356	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	-5	5	-0.14	59884715	16683	68.14	3610	3615	3580	4690	2530	3610	3589.57	0.61	4750	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	538	5.60	0.33	12	0.11	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
29	20240925	130356	57	100.00	KOSPI	유통업	N	N	N	N	N	3590	-20	5	-0.55	49716475	13854	56.58	3610	3615	3580	4690	2530	3610	3588.60	0.61	4510	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	536	5.57	0.33	12	0.09	644.00	10852.00	4750	20240208	-24.42	3150	20240806	13.97	4750	-24.42	20240208	3150	13.97	20240806	4750	-24.42	20240208	3150	13.97	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
30	20240925	120356	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	-10	5	-0.28	48440445	13499	55.13	3610	3615	3580	4690	2530	3610	3588.45	0.61	4514	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	538	5.59	0.33	12	0.09	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
31	20240925	110354	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	37485600	10442	42.65	3610	3615	3580	4690	2530	3610	3589.89	0.61	3674	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.07	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
32	20240925	100356	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	-25	5	-0.69	15302100	4255	17.38	3610	3615	3585	4690	2530	3610	3596.26	0.61	362	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	535	5.57	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
33	20240925	090355	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	0	3	0.00	2725550	755	3.08	3610	3610	3610	4690	2530	3610	3610.00	0.61	-18	3680	3645	3600	3565	3520	3662	3582	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.41	N	025530	500	74 억	91580	N	N	10	N	N
34	20240924	160353	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	30	2	0.84	87291535	24313	132.07	3580	3635	3555	4650	2510	3580	3590.32	0.61	4065	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	539	5.61	0.33	12	0.16	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.41	N	025530	500	74 억	91240	N	N	10	N	N
35	20240924	150352	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	35	2	0.98	75911090	21139	114.83	3580	3635	3555	4650	2510	3580	3591.04	0.61	4215	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	540	5.61	0.33	12	0.14	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
36	20240924	140353	57	100.00	KOSPI	유통업	N	N	N	N	N	3585	5	2	0.14	74696115	20801	112.99	3580	3635	3555	4650	2510	3580	3590.99	0.61	4133	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	535	5.57	0.33	12	0.14	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
37	20240924	130353	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	20	2	0.56	66151555	18431	100.12	3580	3635	3555	4650	2510	3580	3589.15	0.61	3262	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	538	5.59	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
38	20240924	120353	57	100.00	KOSPI	유통업	N	N	N	N	N	3600	20	2	0.56	62141155	17317	94.07	3580	3635	3555	4650	2510	3580	3588.45	0.61	2578	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	538	5.59	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
39	20240924	110355	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	35	2	0.98	48144315	13404	72.81	3580	3635	3555	4650	2510	3580	3591.79	0.61	1681	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	540	5.61	0.33	12	0.09	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
40	20240924	100353	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	25	2	0.70	38178110	10644	57.82	3580	3630	3555	4650	2510	3580	3586.82	0.61	1055	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	538	5.60	0.33	12	0.07	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
41	20240924	090352	57	100.00	KOSPI	유통업	N	N	N	N	N	3605	25	2	0.70	18435105	5159	28.02	3580	3605	3555	4650	2510	3580	3573.39	0.61	366	3653	3616	3598	3561	3543	3607	3552	75	1070	500	2570	5	1	14934008	538	5.60	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.41	N	025530	500	74 억	91240	N	N	1	N	N
42	20240923	160352	57	100.00	KOSPI	유통업	N	N	N	N	N	3580	-25	5	-0.69	66333195	18409	21.78	3600	3635	3580	4685	2525	3605	3603.30	0.62	2901	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	535	5.56	0.33	12	0.12	644.00	10852.00	4750	20240208	-24.63	3150	20240806	13.65	4750	-24.63	20240208	3150	13.65	20240806	4750	-24.63	20240208	3150	13.65	20240806	0.40	N	025530	500	74 억	91868	N	N	1	N	N
43	20240923	150353	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	10	2	0.28	55725810	15450	18.28	3600	3635	3585	4685	2525	3605	3606.85	0.62	3150	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	540	5.61	0.33	12	0.10	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
44	20240923	140355	57	100.00	KOSPI	유통업	N	N	N	N	N	3610	5	2	0.14	53967865	14963	17.70	3600	3635	3585	4685	2525	3605	3606.75	0.62	3223	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.10	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
45	20240923	130353	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	15	2	0.42	47013215	13037	15.42	3600	3630	3585	4685	2525	3605	3606.14	0.62	2652	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	541	5.62	0.33	12	0.09	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
46	20240923	120352	57	100.00	KOSPI	유통업	N	N	N	N	N	3625	20	2	0.55	35673985	9896	11.71	3600	3630	3585	4685	2525	3605	3604.89	0.62	1852	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	541	5.63	0.33	12	0.07	644.00	10852.00	4750	20240208	-23.68	3150	20240806	15.08	4750	-23.68	20240208	3150	15.08	20240806	4750	-23.68	20240208	3150	15.08	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
47	20240923	110353	57	100.00	KOSPI	유통업	N	N	N	N	N	3615	10	2	0.28	28981930	8042	9.51	3600	3630	3585	4685	2525	3605	3603.82	0.62	1118	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	540	5.61	0.33	12	0.05	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
48	20240923	100352	57	100.00	KOSPI	유통업	N	N	N	N	N	3620	15	2	0.42	15856340	4395	5.20	3600	3630	3595	4685	2525	3605	3607.81	0.62	384	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	541	5.62	0.33	12	0.03	644.00	10852.00	4750	20240208	-23.79	3150	20240806	14.92	4750	-23.79	20240208	3150	14.92	20240806	4750	-23.79	20240208	3150	14.92	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
49	20240923	090351	57	100.00	KOSPI	유통업	N	N	N	N	N	3595	-10	5	-0.28	8499040	2356	2.79	3600	3625	3595	4685	2525	3605	3607.40	0.62	-263	3925	3765	3620	3460	3315	3845	3540	75	1080	500	2590	5	1	14934008	537	5.58	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.40	N	025530	500	74 억	91868	N	N	8	N	N
50	20240913	160336	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	-30	5	-0.86	15783540	4538	67.37	3500	3500	3465	4550	2450	3500	3478.08	0.62	-230	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	518	5.39	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.95	3150	20240806	10.16	4750	-26.95	20240208	3150	10.16	20240806	4750	-26.95	20240208	3150	10.16	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
51	20240913	150339	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	0	3	0.00	15123005	4348	64.55	3500	3500	3465	4550	2450	3500	3478.15	0.62	-137	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	523	5.43	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.32	3150	20240806	11.11	4750	-26.32	20240208	3150	11.11	20240806	4750	-26.32	20240208	3150	11.11	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
52	20240913	140340	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	0	3	0.00	15025005	4320	64.13	3500	3500	3465	4550	2450	3500	3478.01	0.62	-137	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	523	5.43	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.32	3150	20240806	11.11	4750	-26.32	20240208	3150	11.11	20240806	4750	-26.32	20240208	3150	11.11	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
53	20240913	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-10	5	-0.29	9960695	2861	42.47	3500	3500	3465	4550	2450	3500	3481.54	0.62	-113	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	521	5.42	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.53	3150	20240806	10.79	4750	-26.53	20240208	3150	10.79	20240806	4750	-26.53	20240208	3150	10.79	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
54	20240913	120338	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	-10	5	-0.29	9946745	2857	42.41	3500	3500	3465	4550	2450	3500	3481.53	0.62	-113	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	521	5.42	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.53	3150	20240806	10.79	4750	-26.53	20240208	3150	10.79	20240806	4750	-26.53	20240208	3150	10.79	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
55	20240913	110338	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	-20	5	-0.57	8269915	2375	35.26	3500	3500	3465	4550	2450	3500	3482.07	0.62	-46	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	520	5.40	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.74	3150	20240806	10.48	4750	-26.74	20240208	3150	10.48	20240806	4750	-26.74	20240208	3150	10.48	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
56	20240913	100338	57	100.00	KOSPI	유통업	N	N	N	N	N	3485	-15	5	-0.43	7326525	2103	31.22	3500	3500	3475	4550	2450	3500	3483.84	0.62	-134	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	520	5.41	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.63	3150	20240806	10.63	4750	-26.63	20240208	3150	10.63	20240806	4750	-26.63	20240208	3150	10.63	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
57	20240913	090340	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-5	5	-0.14	1392960	398	5.91	3500	3500	3495	4550	2450	3500	3499.90	0.62	-97	3560	3530	3470	3440	3380	3545	3455	75	1050	500	2520	5	1	14934008	522	5.43	0.32	12	0.00	644.00	10852.00	4750	20240208	-26.42	3150	20240806	10.95	4750	-26.42	20240208	3150	10.95	20240806	4750	-26.42	20240208	3150	10.95	20240806	0.39	N	025530	500	74 억	93337	N	N	4	N	N
58	20240912	160337	57	100.00	KOSPI	유통업	N	N	N	N	N	3500	85	2	2.49	23318215	6736	290.60	3435	3500	3410	4435	2395	3415	3461.73	0.62	228	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	523	5.43	0.32	12	0.05	644.00	10852.00	4750	20240208	-26.32	3150	20240806	11.11	4750	-26.32	20240208	3150	11.11	20240806	4750	-26.32	20240208	3150	11.11	20240806	0.38	N	025530	500	74 억	93109	N	N	4	N	N
59	20240912	150337	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	55	2	1.61	19261225	5574	240.47	3435	3475	3410	4435	2395	3415	3455.55	0.62	303	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	518	5.39	0.32	12	0.04	644.00	10852.00	4750	20240208	-26.95	3150	20240806	10.16	4750	-26.95	20240208	3150	10.16	20240806	4750	-26.95	20240208	3150	10.16	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
60	20240912	140338	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	45	2	1.32	12348075	3577	154.31	3435	3475	3410	4435	2395	3415	3452.08	0.62	121	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	517	5.37	0.32	12	0.02	644.00	10852.00	4750	20240208	-27.16	3150	20240806	9.84	4750	-27.16	20240208	3150	9.84	20240806	4750	-27.16	20240208	3150	9.84	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
61	20240912	130337	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	40	2	1.17	11160275	3233	139.47	3435	3475	3410	4435	2395	3415	3451.99	0.62	121	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	516	5.36	0.32	12	0.02	644.00	10852.00	4750	20240208	-27.26	3150	20240806	9.68	4750	-27.26	20240208	3150	9.68	20240806	4750	-27.26	20240208	3150	9.68	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
62	20240912	120335	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	50	2	1.46	10627085	3078	132.79	3435	3475	3410	4435	2395	3415	3452.59	0.62	94	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	517	5.38	0.32	12	0.02	644.00	10852.00	4750	20240208	-27.05	3150	20240806	10.00	4750	-27.05	20240208	3150	10.00	20240806	4750	-27.05	20240208	3150	10.00	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
63	20240912	110336	57	100.00	KOSPI	유통업	N	N	N	N	N	3445	30	2	0.88	7925015	2291	98.84	3435	3475	3410	4435	2395	3415	3459.19	0.62	-192	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	514	5.35	0.32	12	0.02	644.00	10852.00	4750	20240208	-27.47	3150	20240806	9.37	4750	-27.47	20240208	3150	9.37	20240806	4750	-27.47	20240208	3150	9.37	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
64	20240912	100337	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	50	2	1.46	5530775	1599	68.98	3435	3475	3410	4435	2395	3415	3458.90	0.62	-153	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	517	5.38	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.05	3150	20240806	10.00	4750	-27.05	20240208	3150	10.00	20240806	4750	-27.05	20240208	3150	10.00	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
65	20240912	090336	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	20	2	0.59	68700	20	0.86	3435	3435	3435	4435	2395	3415	3435.00	0.62	-3	3455	3435	3415	3395	3375	3445	3405	75	1020	500	2450	5	1	14934008	513	5.33	0.32	12	0.00	644.00	10852.00	4750	20240208	-27.68	3150	20240806	9.05	4750	-27.68	20240208	3150	9.05	20240806	4750	-27.68	20240208	3150	9.05	20240806	0.38	N	025530	500	74 억	93109	N	N	0	N	N
66	20240911	160332	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	15	2	0.44	7919190	2318	34.51	3410	3435	3395	4420	2380	3400	3416.39	0.63	-348	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	510	5.30	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
67	20240911	150333	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	30	2	0.88	7908945	2315	34.46	3410	3435	3395	4420	2380	3400	3416.39	0.63	-348	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	512	5.33	0.32	12	0.02	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
68	20240911	140333	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	15	2	0.44	6396140	1872	27.87	3410	3435	3395	4420	2380	3400	3416.74	0.63	-286	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	510	5.30	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
69	20240911	130331	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	30	2	0.88	4414870	1292	19.23	3410	3435	3400	4420	2380	3400	3417.08	0.63	-306	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	512	5.33	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
70	20240911	120336	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	30	2	0.88	4181860	1224	18.22	3410	3435	3400	4420	2380	3400	3416.55	0.63	-299	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	512	5.33	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
71	20240911	110330	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	25	2	0.74	4014020	1175	17.49	3410	3435	3400	4420	2380	3400	3416.19	0.63	-259	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	511	5.32	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
72	20240911	100331	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	25	2	0.74	3632070	1063	15.83	3410	3435	3400	4420	2380	3400	3416.81	0.63	-247	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	511	5.32	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
73	20240911	090334	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	35	2	1.03	866460	254	3.78	3410	3435	3410	4420	2380	3400	3411.26	0.63	-33	3423	3411	3393	3381	3363	3417	3387	75	1020	500	2440	5	1	14934008	513	5.33	0.32	12	0.00	644.00	10852.00	4750	20240208	-27.68	3150	20240806	9.05	4750	-27.68	20240208	3150	9.05	20240806	4750	-27.68	20240208	3150	9.05	20240806	0.38	N	025530	500	74 억	93457	N	N	0	N	N
74	20240910	160331	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	5	2	0.15	22759130	6717	93.77	3385	3405	3375	4410	2380	3395	3388.29	0.63	-208	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	508	5.28	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
75	20240910	150334	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	21073895	6221	86.85	3385	3405	3375	4410	2380	3395	3387.54	0.63	-202	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
76	20240910	140332	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	20503750	6053	84.50	3385	3405	3375	4410	2380	3395	3387.37	0.63	-142	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
77	20240910	130332	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	15128865	4462	62.29	3385	3405	3380	4410	2380	3395	3390.60	0.63	-201	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
78	20240910	120331	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	5	2	0.15	10612600	3128	43.67	3385	3405	3385	4410	2380	3395	3392.77	0.63	-201	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	508	5.28	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
79	20240910	110330	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	7363715	2171	30.31	3385	3405	3385	4410	2380	3395	3391.85	0.63	-201	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
80	20240910	100332	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	6379165	1881	26.26	3385	3405	3385	4410	2380	3395	3391.37	0.63	-111	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
81	20240910	090330	57	100.00	KOSPI	유통업	N	N	N	N	N	3385	-10	5	-0.29	267415	79	1.10	3385	3385	3385	4410	2380	3395	3385.00	0.63	-6	3475	3435	3375	3335	3275	3455	3355	75	1015	500	2440	5	1	14934008	506	5.26	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.38	N	025530	500	74 억	93665	N	N	0	N	N
82	20240909	160326	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	10	2	0.30	24000755	7162	94.05	3340	3415	3315	4400	2370	3385	3351.12	0.63	164	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	507	5.27	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
83	20240909	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	3385	0	3	0.00	21347055	6380	83.78	3340	3415	3315	4400	2370	3385	3345.93	0.63	138	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
84	20240909	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	3385	0	3	0.00	19855385	5940	78.00	3340	3400	3315	4400	2370	3385	3342.66	0.63	94	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
85	20240909	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	15	2	0.44	18924210	5665	74.39	3340	3400	3315	4400	2370	3385	3340.55	0.63	-9	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	508	5.28	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
86	20240909	120326	57	100.00	KOSPI	유통업	N	N	N	N	N	3375	-10	5	-0.30	17115965	5130	67.37	3340	3385	3315	4400	2370	3385	3336.45	0.63	10	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	504	5.24	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
87	20240909	110326	57	100.00	KOSPI	유통업	N	N	N	N	N	3345	-40	5	-1.18	15809320	4740	62.25	3340	3375	3315	4400	2370	3385	3335.30	0.63	34	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	500	5.19	0.31	12	0.03	644.00	10852.00	4750	20240208	-29.58	3150	20240806	6.19	4750	-29.58	20240208	3150	6.19	20240806	4750	-29.58	20240208	3150	6.19	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
88	20240909	100329	57	100.00	KOSPI	유통업	N	N	N	N	N	3365	-20	5	-0.59	4735465	1418	18.62	3340	3375	3315	4400	2370	3385	3339.54	0.63	-137	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	503	5.23	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.16	3150	20240806	6.83	4750	-29.16	20240208	3150	6.83	20240806	4750	-29.16	20240208	3150	6.83	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
89	20240909	090325	57	100.00	KOSPI	유통업	N	N	N	N	N	3320	-65	5	-1.92	2765040	829	10.89	3340	3350	3320	4400	2370	3385	3335.39	0.63	134	3468	3426	3398	3356	3328	3412	3342	75	1015	500	2430	5	1	14934008	496	5.16	0.31	12	0.01	644.00	10852.00	4750	20240208	-30.11	3150	20240806	5.40	4750	-30.11	20240208	3150	5.40	20240806	4750	-30.11	20240208	3150	5.40	20240806	0.39	N	025530	500	74 억	93512	N	N	0	N	N
90	20240906	160324	57	100.00	KOSPI	유통업	N	N	N	N	N	3385	-10	5	-0.29	25552405	7552	39.25	3395	3440	3370	4410	2380	3395	3383.53	0.63	68	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	506	5.26	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
91	20240906	150328	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	-5	5	-0.15	25051320	7404	38.48	3395	3440	3370	4410	2380	3395	3383.48	0.63	23	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	506	5.26	0.31	12	0.05	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
92	20240906	140329	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	-5	5	-0.15	21434645	6337	32.93	3395	3440	3370	4410	2380	3395	3382.46	0.63	91	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
93	20240906	130325	57	100.00	KOSPI	유통업	N	N	N	N	N	3390	-5	5	-0.15	21238075	6279	32.63	3395	3440	3370	4410	2380	3395	3382.40	0.63	108	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	506	5.26	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
94	20240906	120328	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	16832925	4973	25.84	3395	3440	3370	4410	2380	3395	3384.86	0.63	94	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
95	20240906	110329	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	0	3	0.00	8723990	2573	13.37	3395	3440	3385	4410	2380	3395	3390.59	0.63	124	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	507	5.27	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
96	20240906	100326	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	20	2	0.59	3690460	1087	5.65	3395	3440	3385	4410	2380	3395	3395.09	0.63	26	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	510	5.30	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
97	20240906	090328	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	5	2	0.15	1649975	486	2.53	3395	3440	3385	4410	2380	3395	3395.01	0.63	42	3488	3441	3418	3371	3348	3430	3360	75	1015	500	2440	5	1	14934008	508	5.28	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.39	N	025530	500	74 억	93493	N	N	0	N	N
98	20240905	160321	57	100.00	KOSPI	유통업	N	N	N	N	N	3395	-45	5	-1.31	65747625	19227	172.52	3435	3465	3395	4470	2410	3440	3419.61	0.62	295	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	507	5.27	0.31	12	0.13	644.00	10852.00	4750	20240208	-28.53	3150	20240806	7.78	4750	-28.53	20240208	3150	7.78	20240806	4750	-28.53	20240208	3150	7.78	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
99	20240905	150327	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	-15	5	-0.44	60315055	17627	158.16	3435	3465	3400	4470	2410	3440	3421.74	0.62	404	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	511	5.32	0.32	12	0.12	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
100	20240905	140326	57	100.00	KOSPI	유통업	N	N	N	N	N	3410	-30	5	-0.87	50473725	14738	132.24	3435	3465	3405	4470	2410	3440	3424.73	0.62	428	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	509	5.30	0.31	12	0.10	644.00	10852.00	4750	20240208	-28.21	3150	20240806	8.25	4750	-28.21	20240208	3150	8.25	20240806	4750	-28.21	20240208	3150	8.25	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
101	20240905	130327	57	100.00	KOSPI	유통업	N	N	N	N	N	3415	-25	5	-0.73	47219875	13784	123.68	3435	3465	3405	4470	2410	3440	3425.70	0.62	516	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	510	5.30	0.31	12	0.09	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
102	20240905	120323	57	100.00	KOSPI	유통업	N	N	N	N	N	3420	-20	5	-0.58	38356730	11188	100.39	3435	3465	3405	4470	2410	3440	3428.38	0.62	609	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	511	5.31	0.32	12	0.07	644.00	10852.00	4750	20240208	-28.00	3150	20240806	8.57	4750	-28.00	20240208	3150	8.57	20240806	4750	-28.00	20240208	3150	8.57	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
103	20240905	110325	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	-5	5	-0.15	26184385	7630	68.46	3435	3465	3405	4470	2410	3440	3431.77	0.62	673	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	513	5.33	0.32	12	0.05	644.00	10852.00	4750	20240208	-27.68	3150	20240806	9.05	4750	-27.68	20240208	3150	9.05	20240806	4750	-27.68	20240208	3150	9.05	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
104	20240905	100324	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	0	3	0.00	23710260	6910	62.00	3435	3465	3405	4470	2410	3440	3431.30	0.62	805	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	514	5.34	0.32	12	0.05	644.00	10852.00	4750	20240208	-27.58	3150	20240806	9.21	4750	-27.58	20240208	3150	9.21	20240806	4750	-27.58	20240208	3150	9.21	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
105	20240905	090326	57	100.00	KOSPI	유통업	N	N	N	N	N	3425	-15	5	-0.44	5932165	1729	15.51	3435	3440	3405	4470	2410	3440	3430.98	0.62	543	3486	3462	3431	3407	3376	3447	3392	75	1030	500	2470	5	1	14934008	511	5.32	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.40	N	025530	500	74 억	93198	N	N	0	N	N
106	20240904	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-50	5	-1.43	38181070	11139	97.06	3455	3455	3400	4535	2445	3490	3427.69	0.63	-669	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	514	5.34	0.32	12	0.07	644.00	10852.00	4750	20240208	-27.58	3150	20240806	9.21	4750	-27.58	20240208	3150	9.21	20240806	4750	-27.58	20240208	3150	9.21	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
107	20240904	150323	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-50	5	-1.43	36460715	10638	92.70	3455	3455	3400	4535	2445	3490	3427.40	0.63	-664	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	514	5.34	0.32	12	0.07	644.00	10852.00	4750	20240208	-27.58	3150	20240806	9.21	4750	-27.58	20240208	3150	9.21	20240806	4750	-27.58	20240208	3150	9.21	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
108	20240904	140324	57	100.00	KOSPI	유통업	N	N	N	N	N	3430	-60	5	-1.72	29649725	8651	75.38	3455	3455	3400	4535	2445	3490	3427.32	0.63	-598	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	512	5.33	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.79	3150	20240806	8.89	4750	-27.79	20240208	3150	8.89	20240806	4750	-27.79	20240208	3150	8.89	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
109	20240904	130323	57	100.00	KOSPI	유통업	N	N	N	N	N	3440	-50	5	-1.43	23739755	6928	60.37	3455	3455	3400	4535	2445	3490	3426.64	0.63	-537	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	514	5.34	0.32	12	0.05	644.00	10852.00	4750	20240208	-27.58	3150	20240806	9.21	4750	-27.58	20240208	3150	9.21	20240806	4750	-27.58	20240208	3150	9.21	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
110	20240904	120321	57	100.00	KOSPI	유통업	N	N	N	N	N	3435	-55	5	-1.58	22956370	6700	58.38	3455	3455	3400	4535	2445	3490	3426.32	0.63	-494	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	513	5.33	0.32	12	0.04	644.00	10852.00	4750	20240208	-27.68	3150	20240806	9.05	4750	-27.68	20240208	3150	9.05	20240806	4750	-27.68	20240208	3150	9.05	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
111	20240904	110322	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-40	5	-1.15	20259075	5915	51.54	3455	3455	3400	4535	2445	3490	3425.03	0.63	-437	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	515	5.36	0.32	12	0.04	644.00	10852.00	4750	20240208	-27.37	3150	20240806	9.52	4750	-27.37	20240208	3150	9.52	20240806	4750	-27.37	20240208	3150	9.52	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
112	20240904	100323	57	100.00	KOSPI	유통업	N	N	N	N	N	3420	-70	5	-2.01	14009770	4089	35.63	3455	3455	3400	4535	2445	3490	3426.21	0.63	-503	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	511	5.31	0.32	12	0.03	644.00	10852.00	4750	20240208	-28.00	3150	20240806	8.57	4750	-28.00	20240208	3150	8.57	20240806	4750	-28.00	20240208	3150	8.57	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
113	20240904	090321	57	100.00	KOSPI	유통업	N	N	N	N	N	3400	-90	5	-2.58	496245	145	1.26	3455	3455	3400	4535	2445	3490	3422.38	0.63	-17	3526	3507	3476	3457	3426	3517	3467	75	1045	500	2510	5	1	14934008	508	5.28	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.40	N	025530	500	74 억	93867	N	N	12	N	N
114	20240903	160319	57	100.00	KOSPI	유통업	N	N	N	N	N	3490	35	2	1.01	39801645	11470	27.19	3480	3495	3445	4490	2420	3455	3470.06	0.63	27	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	521	5.42	0.32	12	0.08	644.00	10852.00	4750	20240208	-26.53	3150	20240806	10.79	4750	-26.53	20240208	3150	10.79	20240806	4750	-26.53	20240208	3150	10.79	20240806	0.40	N	025530	500	74 억	93839	N	N	12	N	N
115	20240903	150320	57	100.00	KOSPI	유통업	N	N	N	N	N	3450	-5	5	-0.14	30484225	8797	20.86	3480	3490	3445	4490	2420	3455	3465.30	0.63	67	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	515	5.36	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.37	3150	20240806	9.52	4750	-27.37	20240208	3150	9.52	20240806	4750	-27.37	20240208	3150	9.52	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
116	20240903	140320	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	15	2	0.43	16605660	4790	11.36	3480	3490	3445	4490	2420	3455	3466.73	0.63	157	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	518	5.39	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.95	3150	20240806	10.16	4750	-26.95	20240208	3150	10.16	20240806	4750	-26.95	20240208	3150	10.16	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
117	20240903	130320	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	20	2	0.58	16101585	4645	11.01	3480	3490	3445	4490	2420	3455	3466.43	0.63	157	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	519	5.40	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.84	3150	20240806	10.32	4750	-26.84	20240208	3150	10.32	20240806	4750	-26.84	20240208	3150	10.32	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
118	20240903	120317	57	100.00	KOSPI	유통업	N	N	N	N	N	3480	25	2	0.72	12293040	3549	8.41	3480	3480	3445	4490	2420	3455	3463.80	0.63	139	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	520	5.40	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.74	3150	20240806	10.48	4750	-26.74	20240208	3150	10.48	20240806	4750	-26.74	20240208	3150	10.48	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
119	20240903	110315	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	15	2	0.43	10857715	3136	7.44	3480	3480	3445	4490	2420	3455	3462.28	0.63	236	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	518	5.39	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.95	3150	20240806	10.16	4750	-26.95	20240208	3150	10.16	20240806	4750	-26.95	20240208	3150	10.16	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
120	20240903	100317	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	20	2	0.58	9038445	2609	6.19	3480	3480	3445	4490	2420	3455	3464.33	0.63	-78	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	519	5.40	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.84	3150	20240806	10.32	4750	-26.84	20240208	3150	10.32	20240806	4750	-26.84	20240208	3150	10.32	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
121	20240903	090317	57	100.00	KOSPI	유통업	N	N	N	N	N	3470	15	2	0.43	274735	79	0.19	3480	3480	3470	4490	2420	3455	3477.66	0.63	-53	3585	3520	3485	3420	3385	3502	3402	75	1035	500	2480	5	1	14934008	518	5.39	0.32	12	0.00	644.00	10852.00	4750	20240208	-26.95	3150	20240806	10.16	4750	-26.95	20240208	3150	10.16	20240806	4750	-26.95	20240208	3150	10.16	20240806	0.40	N	025530	500	74 억	93839	N	N	3	N	N
122	20240902	160315	57	100.00	KOSPI	유통업	N	N	N	N	N	3455	-75	5	-2.12	145949180	42089	632.73	3530	3550	3450	4585	2475	3530	3467.63	0.62	333	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	516	5.36	0.32	12	0.28	644.00	10852.00	4750	20240208	-27.26	3150	20240806	9.68	4750	-27.26	20240208	3150	9.68	20240806	4750	-27.26	20240208	3150	9.68	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
123	20240902	150318	57	100.00	KOSPI	유통업	N	N	N	N	N	3465	-65	5	-1.84	136850145	39457	593.16	3530	3550	3450	4585	2475	3530	3468.34	0.62	1107	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	517	5.38	0.32	12	0.26	644.00	10852.00	4750	20240208	-27.05	3150	20240806	10.00	4750	-27.05	20240208	3150	10.00	20240806	4750	-27.05	20240208	3150	10.00	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
124	20240902	140318	57	100.00	KOSPI	유통업	N	N	N	N	N	3460	-70	5	-1.98	86886520	24995	375.75	3530	3550	3455	4585	2475	3530	3476.16	0.62	-61	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	517	5.37	0.32	12	0.17	644.00	10852.00	4750	20240208	-27.16	3150	20240806	9.84	4750	-27.16	20240208	3150	9.84	20240806	4750	-27.16	20240208	3150	9.84	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
125	20240902	130317	57	100.00	KOSPI	유통업	N	N	N	N	N	3475	-55	5	-1.56	36843220	10543	158.49	3530	3550	3475	4585	2475	3530	3494.57	0.62	-553	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	519	5.40	0.32	12	0.07	644.00	10852.00	4750	20240208	-26.84	3150	20240806	10.32	4750	-26.84	20240208	3150	10.32	20240806	4750	-26.84	20240208	3150	10.32	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
126	20240902	120318	57	100.00	KOSPI	유통업	N	N	N	N	N	3495	-35	5	-0.99	23022860	6575	98.84	3530	3550	3485	4585	2475	3530	3501.58	0.62	-618	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	522	5.43	0.32	12	0.04	644.00	10852.00	4750	20240208	-26.42	3150	20240806	10.95	4750	-26.42	20240208	3150	10.95	20240806	4750	-26.42	20240208	3150	10.95	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
127	20240902	110316	57	100.00	KOSPI	유통업	N	N	N	N	N	3505	-25	5	-0.71	7893115	2246	33.76	3530	3550	3500	4585	2475	3530	3514.30	0.62	-277	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	523	5.44	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.21	3150	20240806	11.27	4750	-26.21	20240208	3150	11.27	20240806	4750	-26.21	20240208	3150	11.27	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
128	20240902	100315	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-10	5	-0.28	5410410	1538	23.12	3530	3550	3505	4585	2475	3530	3517.82	0.62	-277	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	526	5.47	0.32	12	0.01	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N
129	20240902	090313	57	100.00	KOSPI	유통업	N	N	N	N	N	3520	-10	5	-0.28	2248055	638	9.59	3530	3550	3520	4585	2475	3530	3523.60	0.62	-2	3593	3561	3528	3496	3463	3577	3512	75	1055	500	2540	5	1	14934008	526	5.47	0.32	12	0.00	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.40	N	025530	500	74 억	92716	N	N	3	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History