KissMeData/339770/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 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	20240930	161208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	-30	5	-0.35	317695380	36962	62.27	8800	8880	8500	11230	6050	8640	8595.18	1.17	2425	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2151	15.00	1.15	12	0.15	574.00	7475.00	12500	20240613	-31.12	6990	20231027	23.18	12500	-31.12	20240613	7470	15.26	20240102	12500	-31.12	20240613	6990	23.18	20231027	0.62	N	339770	500	125 억	292092	N	N	10	N	N
3	20240930	151225	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	0	3	0.00	312698500	36382	61.30	8800	8880	8500	11230	6050	8640	8594.87	1.17	2425	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2158	15.05	1.16	12	0.15	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
4	20240930	141225	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-20	5	-0.23	283397940	32982	55.57	8800	8880	8500	11230	6050	8640	8592.50	1.17	3589	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2153	15.02	1.15	12	0.13	574.00	7475.00	12500	20240613	-31.04	6990	20231027	23.32	12500	-31.04	20240613	7470	15.39	20240102	12500	-31.04	20240613	6990	23.32	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
5	20240930	131218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	40	2	0.46	272806910	31754	53.50	8800	8880	8500	11230	6050	8640	8591.26	1.17	3934	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2168	15.12	1.16	12	0.13	574.00	7475.00	12500	20240613	-30.56	6990	20231027	24.18	12500	-30.56	20240613	7470	16.20	20240102	12500	-30.56	20240613	6990	24.18	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
6	20240930	121215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-40	5	-0.46	246590680	28717	48.38	8800	8880	8500	11230	6050	8640	8586.92	1.17	3426	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2148	14.98	1.15	12	0.11	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
7	20240930	111212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	-20	5	-0.23	232112190	27034	45.55	8800	8880	8500	11230	6050	8640	8585.94	1.17	3610	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2153	15.02	1.15	12	0.11	574.00	7475.00	12500	20240613	-31.04	6990	20231027	23.32	12500	-31.04	20240613	7470	15.39	20240102	12500	-31.04	20240613	6990	23.32	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
8	20240930	101213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8540	-100	5	-1.16	149615170	17385	29.29	8800	8880	8520	11230	6050	8640	8605.99	1.17	1136	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2134	14.88	1.14	12	0.07	574.00	7475.00	12500	20240613	-31.68	6990	20231027	22.17	12500	-31.68	20240613	7470	14.32	20240102	12500	-31.68	20240613	6990	22.17	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
9	20240930	091120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	10	2	0.12	22576800	2587	4.36	8800	8880	8640	11230	6050	8640	8727.02	1.17	-496	9006	8822	8686	8502	8366	8755	8435	126	2590	500	6220	10	1	24982540	2161	15.07	1.16	12	0.01	574.00	7475.00	12500	20240613	-30.80	6990	20231027	23.75	12500	-30.80	20240613	7470	15.80	20240102	12500	-30.80	20240613	6990	23.75	20231027	0.62	N	339770	500	125 억	292092	N	N	16	N	N
10	20240927	161219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	90	2	1.05	519160400	59314	143.80	8690	8870	8550	11110	5990	8550	8752.75	1.12	7722	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2158	15.05	1.16	12	0.24	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.62	N	339770	500	125 억	280988	N	N	16	N	N
11	20240927	151223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	130	2	1.52	507569520	57975	140.55	8690	8870	8550	11110	5990	8550	8754.97	1.12	7481	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2168	15.12	1.16	12	0.23	574.00	7475.00	12500	20240613	-30.56	6990	20231027	24.18	12500	-30.56	20240613	7470	16.20	20240102	12500	-30.56	20240613	6990	24.18	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
12	20240927	141233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8740	190	2	2.22	465725940	53158	128.87	8690	8870	8550	11110	5990	8550	8761.16	1.12	8553	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2183	15.23	1.17	12	0.21	574.00	7475.00	12500	20240613	-30.08	6990	20231027	25.04	12500	-30.08	20240613	7470	17.00	20240102	12500	-30.08	20240613	6990	25.04	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
13	20240927	131216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	210	2	2.46	453468290	51754	125.47	8690	8870	8550	11110	5990	8550	8762.00	1.12	8772	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2188	15.26	1.17	12	0.21	574.00	7475.00	12500	20240613	-29.92	6990	20231027	25.32	12500	-29.92	20240613	7470	17.27	20240102	12500	-29.92	20240613	6990	25.32	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
14	20240927	121216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	180	2	2.11	389675500	44457	107.78	8690	8870	8550	11110	5990	8550	8765.22	1.12	10129	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2181	15.21	1.17	12	0.18	574.00	7475.00	12500	20240613	-30.16	6990	20231027	24.89	12500	-30.16	20240613	7470	16.87	20240102	12500	-30.16	20240613	6990	24.89	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
15	20240927	111219	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8770	220	2	2.57	329718880	37624	91.21	8690	8870	8550	11110	5990	8550	8763.53	1.12	7089	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2191	15.28	1.17	12	0.15	574.00	7475.00	12500	20240613	-29.84	6990	20231027	25.46	12500	-29.84	20240613	7470	17.40	20240102	12500	-29.84	20240613	6990	25.46	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
16	20240927	101217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8830	280	2	3.27	242300490	27664	67.07	8690	8870	8550	11110	5990	8550	8758.69	1.12	2163	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2206	15.38	1.18	12	0.11	574.00	7475.00	12500	20240613	-29.36	6990	20231027	26.32	12500	-29.36	20240613	7470	18.21	20240102	12500	-29.36	20240613	6990	26.32	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
17	20240927	091221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	60	2	0.70	17439530	2029	4.92	8690	8690	8550	11110	5990	8550	8595.14	1.12	12	8763	8656	8543	8436	8323	8710	8490	126	2560	500	6150	10	1	24982540	2151	15.00	1.15	12	0.01	574.00	7475.00	12500	20240613	-31.12	6990	20231027	23.18	12500	-31.12	20240613	7470	15.26	20240102	12500	-31.12	20240613	6990	23.18	20231027	0.62	N	339770	500	125 억	280988	N	N	17	N	N
18	20240926	161158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	30	2	0.35	349675580	40948	94.99	8510	8650	8430	11070	5970	8520	8539.50	1.15	-5823	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2136	14.90	1.14	12	0.16	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.60	N	339770	500	125 억	286818	N	N	17	N	N
19	20240926	151205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	80	2	0.94	339634850	39780	92.28	8510	8650	8430	11070	5970	8520	8537.83	1.15	-5475	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2148	14.98	1.15	12	0.16	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
20	20240926	141212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	40	2	0.47	219461450	25788	59.82	8510	8650	8430	11070	5970	8520	8510.22	1.15	-5161	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2139	14.91	1.15	12	0.10	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
21	20240926	131201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	80	2	0.94	193624410	22780	52.85	8510	8650	8430	11070	5970	8520	8499.75	1.15	-3082	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2148	14.98	1.15	12	0.09	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
22	20240926	121211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	30	2	0.35	163894510	19306	44.79	8510	8650	8430	11070	5970	8520	8489.30	1.15	-2973	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2136	14.90	1.14	12	0.08	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
23	20240926	111210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-60	5	-0.70	127631270	15044	34.90	8510	8650	8430	11070	5970	8520	8483.87	1.15	-2630	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2114	14.74	1.13	12	0.06	574.00	7475.00	12500	20240613	-32.32	6990	20231027	21.03	12500	-32.32	20240613	7470	13.25	20240102	12500	-32.32	20240613	6990	21.03	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
24	20240926	101214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	-70	5	-0.82	105587410	12438	28.85	8510	8650	8430	11070	5970	8520	8489.10	1.15	-2359	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2111	14.72	1.13	12	0.05	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
25	20240926	091210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	-70	5	-0.82	11329400	1329	3.08	8510	8650	8450	11070	5970	8520	8524.76	1.15	-474	8786	8652	8576	8442	8366	8615	8405	126	2550	500	6130	10	1	24982540	2111	14.72	1.13	12	0.01	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.60	N	339770	500	125 억	286818	N	N	9	N	N
26	20240925	161154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	-10	5	-0.12	368509580	42777	110.97	8530	8710	8500	11080	5980	8530	8615.05	1.14	3002	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2129	14.84	1.14	12	0.17	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.59	N	339770	500	125 억	284679	N	N	9	N	N
27	20240925	151206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8510	-20	5	-0.23	355536260	41255	107.03	8530	8710	8500	11080	5980	8530	8618.02	1.14	2029	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2126	14.83	1.14	12	0.17	574.00	7475.00	12500	20240613	-31.92	6990	20231027	21.75	12500	-31.92	20240613	7470	13.92	20240102	12500	-31.92	20240613	6990	21.75	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
28	20240925	141208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	120	2	1.41	244692320	28309	73.44	8530	8710	8530	11080	5980	8530	8643.62	1.14	3350	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2161	15.07	1.16	12	0.11	574.00	7475.00	12500	20240613	-30.80	6990	20231027	23.75	12500	-30.80	20240613	7470	15.80	20240102	12500	-30.80	20240613	6990	23.75	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
29	20240925	131159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	150	2	1.76	226019000	26156	67.85	8530	8710	8530	11080	5980	8530	8641.19	1.14	4128	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2168	15.12	1.16	12	0.10	574.00	7475.00	12500	20240613	-30.56	6990	20231027	24.18	12500	-30.56	20240613	7470	16.20	20240102	12500	-30.56	20240613	6990	24.18	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
30	20240925	121207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	130	2	1.52	213396800	24702	64.08	8530	8700	8530	11080	5980	8530	8638.85	1.14	3917	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2163	15.09	1.16	12	0.10	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
31	20240925	111203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	150	2	1.76	173306630	20080	52.09	8530	8700	8530	11080	5980	8530	8630.81	1.14	3305	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2168	15.12	1.16	12	0.08	574.00	7475.00	12500	20240613	-30.56	6990	20231027	24.18	12500	-30.56	20240613	7470	16.20	20240102	12500	-30.56	20240613	6990	24.18	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
32	20240925	101200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	130	2	1.52	108653350	12631	32.77	8530	8680	8530	11080	5980	8530	8602.12	1.14	2685	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2163	15.09	1.16	12	0.05	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
33	20240925	091212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8540	10	2	0.12	24894560	2908	7.54	8530	8600	8530	11080	5980	8530	8560.72	1.14	-1355	8796	8662	8436	8302	8076	8730	8370	126	2550	500	6140	10	1	24982540	2134	14.88	1.14	12	0.01	574.00	7475.00	12500	20240613	-31.68	6990	20231027	22.17	12500	-31.68	20240613	7470	14.32	20240102	12500	-31.68	20240613	6990	22.17	20231027	0.59	N	339770	500	125 억	284679	N	N	52	N	N
34	20240924	161156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	180	2	2.16	324700260	38346	75.38	8440	8570	8210	10850	5850	8350	8467.63	1.15	-4482	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2131	14.86	1.14	12	0.15	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.52	N	339770	500	125 억	286957	N	N	52	N	N
35	20240924	151159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	140	2	1.68	303254230	35829	70.44	8440	8570	8210	10850	5850	8350	8463.93	1.15	-5310	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2121	14.79	1.14	12	0.14	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
36	20240924	141148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	150	2	1.80	242128300	28626	56.28	8440	8570	8210	10850	5850	8350	8458.34	1.15	-5843	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2124	14.81	1.14	12	0.11	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
37	20240924	131157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	130	2	1.56	209162630	24722	48.60	8440	8570	8210	10850	5850	8350	8460.59	1.15	-3859	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2119	14.77	1.13	12	0.10	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
38	20240924	121151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	180	2	2.16	180056300	21295	41.86	8440	8570	8210	10850	5850	8350	8455.33	1.15	-3090	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2131	14.86	1.14	12	0.09	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
39	20240924	111159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	140	2	1.68	109435250	12990	25.54	8440	8510	8210	10850	5850	8350	8424.58	1.15	-2292	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2121	14.79	1.14	12	0.05	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
40	20240924	101157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	90	2	1.08	66793670	7948	15.63	8440	8500	8210	10850	5850	8350	8403.83	1.15	-1132	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2109	14.70	1.13	12	0.03	574.00	7475.00	12500	20240613	-32.48	6990	20231027	20.74	12500	-32.48	20240613	7470	12.99	20240102	12500	-32.48	20240613	6990	20.74	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
41	20240924	091201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8370	20	2	0.24	16466420	1971	3.87	8440	8440	8210	10850	5850	8350	8354.35	1.15	213	8616	8482	8416	8282	8216	8450	8250	126	2500	500	6010	10	1	24982540	2091	14.58	1.12	12	0.01	574.00	7475.00	12500	20240613	-33.04	6990	20231027	19.74	12500	-33.04	20240613	7470	12.05	20240102	12500	-33.04	20240613	6990	19.74	20231027	0.52	N	339770	500	125 억	286957	N	N	31	N	N
42	20240923	161152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8350	-180	5	-2.11	428002320	50768	6.68	8420	8550	8350	11080	5980	8530	8430.60	1.14	104	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2086	14.55	1.12	12	0.20	574.00	7475.00	12500	20240613	-33.20	6990	20231027	19.46	12500	-33.20	20240613	7470	11.78	20240102	12500	-33.20	20240613	6990	19.46	20231027	0.52	N	339770	500	125 억	285972	N	N	31	N	N
43	20240923	151156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8380	-150	5	-1.76	415148540	49233	6.48	8420	8550	8360	11080	5980	8530	8432.32	1.14	95	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2094	14.60	1.12	12	0.20	574.00	7475.00	12500	20240613	-32.96	6990	20231027	19.89	12500	-32.96	20240613	7470	12.18	20240102	12500	-32.96	20240613	6990	19.89	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
44	20240923	141202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	-80	5	-0.94	344298200	40821	5.37	8420	8550	8360	11080	5980	8530	8434.34	1.14	1468	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2111	14.72	1.13	12	0.16	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
45	20240923	131157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8380	-150	5	-1.76	312454760	37046	4.88	8420	8550	8360	11080	5980	8530	8434.24	1.14	1517	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2094	14.60	1.12	12	0.15	574.00	7475.00	12500	20240613	-32.96	6990	20231027	19.89	12500	-32.96	20240613	7470	12.18	20240102	12500	-32.96	20240613	6990	19.89	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
46	20240923	121159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8390	-140	5	-1.64	301093110	35691	4.70	8420	8550	8360	11080	5980	8530	8436.11	1.14	1666	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2096	14.62	1.12	12	0.14	574.00	7475.00	12500	20240613	-32.88	6990	20231027	20.03	12500	-32.88	20240613	7470	12.32	20240102	12500	-32.88	20240613	6990	20.03	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
47	20240923	111157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	-40	5	-0.47	233505420	27645	3.64	8420	8550	8400	11080	5980	8530	8446.57	1.14	459	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2121	14.79	1.14	12	0.11	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
48	20240923	101155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	-80	5	-0.94	164135800	19433	2.56	8420	8540	8400	11080	5980	8530	8446.24	1.14	-640	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2111	14.72	1.13	12	0.08	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
49	20240923	091157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-70	5	-0.82	37823320	4483	0.59	8420	8490	8400	11080	5980	8530	8437.06	1.14	-1161	10163	9346	8723	7906	7283	9755	8315	126	2550	500	6140	10	1	24982540	2114	14.74	1.13	12	0.02	574.00	7475.00	12500	20240613	-32.32	6990	20231027	21.03	12500	-32.32	20240613	7470	13.25	20240102	12500	-32.32	20240613	6990	21.03	20231027	0.52	N	339770	500	125 억	285972	N	N	4	N	N
50	20240913	161056	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8030	-60	5	-0.74	140841540	17375	45.37	8200	8200	8030	10510	5670	8090	8105.99	1.29	-4308	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2006	13.99	1.07	12	0.07	574.00	7475.00	12500	20240613	-35.76	6990	20231027	14.88	12500	-35.76	20240613	7470	7.50	20240102	12500	-35.76	20240613	6990	14.88	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
51	20240913	151108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8070	-20	5	-0.25	134983120	16647	43.46	8200	8200	8030	10510	5670	8090	8108.56	1.29	-3973	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2016	14.06	1.08	12	0.07	574.00	7475.00	12500	20240613	-35.44	6990	20231027	15.45	12500	-35.44	20240613	7470	8.03	20240102	12500	-35.44	20240613	6990	15.45	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
52	20240913	141108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8060	-30	5	-0.37	117920790	14535	37.95	8200	8200	8030	10510	5670	8090	8112.89	1.29	-2834	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2014	14.04	1.08	12	0.06	574.00	7475.00	12500	20240613	-35.52	6990	20231027	15.31	12500	-35.52	20240613	7470	7.90	20240102	12500	-35.52	20240613	6990	15.31	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
53	20240913	131102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8040	-50	5	-0.62	104556940	12880	33.63	8200	8200	8030	10510	5670	8090	8117.77	1.29	-1716	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2009	14.01	1.08	12	0.05	574.00	7475.00	12500	20240613	-35.68	6990	20231027	15.02	12500	-35.68	20240613	7470	7.63	20240102	12500	-35.68	20240613	6990	15.02	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
54	20240913	121104	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8080	-10	5	-0.12	69510180	8561	22.35	8200	8200	8030	10510	5670	8090	8119.40	1.29	-182	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2019	14.08	1.08	12	0.03	574.00	7475.00	12500	20240613	-35.36	6990	20231027	15.59	12500	-35.36	20240613	7470	8.17	20240102	12500	-35.36	20240613	6990	15.59	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
55	20240913	111107	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8160	70	2	0.87	38709110	4757	12.42	8200	8200	8070	10510	5670	8090	8137.29	1.29	528	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2039	14.22	1.09	12	0.02	574.00	7475.00	12500	20240613	-34.72	6990	20231027	16.74	12500	-34.72	20240613	7470	9.24	20240102	12500	-34.72	20240613	6990	16.74	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
56	20240913	101109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8170	80	2	0.99	29301910	3604	9.41	8200	8200	8070	10510	5670	8090	8130.39	1.29	489	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2041	14.23	1.09	12	0.01	574.00	7475.00	12500	20240613	-34.64	6990	20231027	16.88	12500	-34.64	20240613	7470	9.37	20240102	12500	-34.64	20240613	6990	16.88	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
57	20240913	091111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8090	0	3	0.00	5498580	674	1.76	8200	8200	8090	10510	5670	8090	8158.13	1.29	-161	8416	8252	8036	7872	7656	8335	7955	126	2420	500	5820	10	1	24982540	2021	14.09	1.08	12	0.00	574.00	7475.00	12500	20240613	-35.28	6990	20231027	15.74	12500	-35.28	20240613	7470	8.30	20240102	12500	-35.28	20240613	6990	15.74	20231027	0.49	N	339770	500	125 억	323058	N	N	0	N	N
58	20240912	161047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8090	350	2	4.52	309644340	38299	131.55	7860	8200	7820	10060	5420	7740	8084.92	1.28	1712	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2021	14.09	1.08	12	0.15	574.00	7475.00	12500	20240613	-35.28	6990	20231027	15.74	12500	-35.28	20240613	7470	8.30	20240102	12500	-35.28	20240613	6990	15.74	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
59	20240912	151102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8150	410	2	5.30	293461910	36304	124.70	7860	8200	7820	10060	5420	7740	8083.46	1.28	1178	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2036	14.20	1.09	12	0.15	574.00	7475.00	12500	20240613	-34.80	6990	20231027	16.60	12500	-34.80	20240613	7470	9.10	20240102	12500	-34.80	20240613	6990	16.60	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
60	20240912	141108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8100	360	2	4.65	193421370	24022	82.51	7860	8150	7820	10060	5420	7740	8051.84	1.28	-2659	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2024	14.11	1.08	12	0.10	574.00	7475.00	12500	20240613	-35.20	6990	20231027	15.88	12500	-35.20	20240613	7470	8.43	20240102	12500	-35.20	20240613	6990	15.88	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
61	20240912	131057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8110	370	2	4.78	187596110	23303	80.04	7860	8150	7820	10060	5420	7740	8050.30	1.28	-2631	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2026	14.13	1.08	12	0.09	574.00	7475.00	12500	20240613	-35.12	6990	20231027	16.02	12500	-35.12	20240613	7470	8.57	20240102	12500	-35.12	20240613	6990	16.02	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
62	20240912	121056	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8100	360	2	4.65	180717910	22454	77.13	7860	8150	7820	10060	5420	7740	8048.36	1.28	-2666	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2024	14.11	1.08	12	0.09	574.00	7475.00	12500	20240613	-35.20	6990	20231027	15.88	12500	-35.20	20240613	7470	8.43	20240102	12500	-35.20	20240613	6990	15.88	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
63	20240912	111055	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8060	320	2	4.13	159622940	19850	68.18	7860	8150	7820	10060	5420	7740	8041.46	1.28	-2930	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2014	14.04	1.08	12	0.08	574.00	7475.00	12500	20240613	-35.52	6990	20231027	15.31	12500	-35.52	20240613	7470	7.90	20240102	12500	-35.52	20240613	6990	15.31	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
64	20240912	101057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8020	280	2	3.62	142712390	17744	60.95	7860	8150	7820	10060	5420	7740	8042.85	1.28	-3664	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	2004	13.97	1.07	12	0.07	574.00	7475.00	12500	20240613	-35.84	6990	20231027	14.74	12500	-35.84	20240613	7470	7.36	20240102	12500	-35.84	20240613	6990	14.74	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
65	20240912	091058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7900	160	2	2.07	16925560	2150	7.39	7860	7950	7820	10060	5420	7740	7872.35	1.28	877	7960	7850	7790	7680	7620	7820	7650	126	2320	500	5570	10	1	24982540	1974	13.76	1.06	12	0.01	574.00	7475.00	12500	20240613	-36.80	6990	20231027	13.02	12500	-36.80	20240613	7470	5.76	20240102	12500	-36.80	20240613	6990	13.02	20231027	0.49	N	339770	500	125 억	320654	N	N	14	N	N
66	20240911	161037	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7740	-40	5	-0.51	226961750	29112	83.21	7780	7900	7730	10110	5450	7780	7796.18	1.30	-4850	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1934	13.48	1.04	12	0.12	574.00	7475.00	12500	20240613	-38.08	6990	20231027	10.73	12500	-38.08	20240613	7470	3.61	20240102	12500	-38.08	20240613	6990	10.73	20231027	0.50	N	339770	500	125 억	325008	N	N	14	N	N
67	20240911	151041	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7740	-40	5	-0.51	219263670	28118	80.37	7780	7900	7730	10110	5450	7780	7797.98	1.30	-4593	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1934	13.48	1.04	12	0.11	574.00	7475.00	12500	20240613	-38.08	6990	20231027	10.73	12500	-38.08	20240613	7470	3.61	20240102	12500	-38.08	20240613	6990	10.73	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
68	20240911	141044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7820	40	2	0.51	172488510	22108	63.19	7780	7900	7760	10110	5450	7780	7802.09	1.30	-2151	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1954	13.62	1.05	12	0.09	574.00	7475.00	12500	20240613	-37.44	6990	20231027	11.87	12500	-37.44	20240613	7470	4.69	20240102	12500	-37.44	20240613	6990	11.87	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
69	20240911	131039	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7770	-10	5	-0.13	146943670	18849	53.88	7780	7870	7770	10110	5450	7780	7795.83	1.30	-272	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1941	13.54	1.04	12	0.08	574.00	7475.00	12500	20240613	-37.84	6990	20231027	11.16	12500	-37.84	20240613	7470	4.02	20240102	12500	-37.84	20240613	6990	11.16	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
70	20240911	121044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7780	0	3	0.00	128083110	16423	46.94	7780	7870	7770	10110	5450	7780	7799.01	1.30	-8	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1944	13.55	1.04	12	0.07	574.00	7475.00	12500	20240613	-37.76	6990	20231027	11.30	12500	-37.76	20240613	7470	4.15	20240102	12500	-37.76	20240613	6990	11.30	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
71	20240911	111034	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7820	40	2	0.51	103478040	13273	37.94	7780	7870	7770	10110	5450	7780	7796.13	1.30	697	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1954	13.62	1.05	12	0.05	574.00	7475.00	12500	20240613	-37.44	6990	20231027	11.87	12500	-37.44	20240613	7470	4.69	20240102	12500	-37.44	20240613	6990	11.87	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
72	20240911	101029	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7860	80	2	1.03	68852570	8832	25.25	7780	7870	7770	10110	5450	7780	7795.81	1.30	3659	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1964	13.69	1.05	12	0.04	574.00	7475.00	12500	20240613	-37.12	6990	20231027	12.45	12500	-37.12	20240613	7470	5.22	20240102	12500	-37.12	20240613	6990	12.45	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
73	20240911	091046	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7800	20	2	0.26	40566830	5210	14.89	7780	7870	7770	10110	5450	7780	7786.34	1.30	2557	8146	7962	7856	7672	7566	7910	7620	126	2330	500	5600	10	1	24982540	1949	13.59	1.04	12	0.02	574.00	7475.00	12500	20240613	-37.60	6990	20231027	11.59	12500	-37.60	20240613	7470	4.42	20240102	12500	-37.60	20240613	6990	11.59	20231027	0.50	N	339770	500	125 억	325008	N	N	30	N	N
74	20240910	161032	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7780	-260	5	-3.23	275348290	34942	122.85	7960	8040	7750	10450	5630	8040	7880.15	1.34	-6806	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1944	13.55	1.04	12	0.14	574.00	7475.00	12500	20240613	-37.76	6990	20231027	11.30	12500	-37.76	20240613	7470	4.15	20240102	12500	-37.76	20240613	6990	11.30	20231027	0.50	N	339770	500	125 억	334394	N	N	30	N	N
75	20240910	151044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7800	-240	5	-2.99	260918570	33086	116.32	7960	8040	7780	10450	5630	8040	7886.07	1.34	-6769	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1949	13.59	1.04	12	0.13	574.00	7475.00	12500	20240613	-37.60	6990	20231027	11.59	12500	-37.60	20240613	7470	4.42	20240102	12500	-37.60	20240613	6990	11.59	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
76	20240910	141035	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7810	-230	5	-2.86	213379450	26990	94.89	7960	8040	7800	10450	5630	8040	7905.87	1.34	-5880	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1951	13.61	1.04	12	0.11	574.00	7475.00	12500	20240613	-37.52	6990	20231027	11.73	12500	-37.52	20240613	7470	4.55	20240102	12500	-37.52	20240613	6990	11.73	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
77	20240910	131035	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7850	-190	5	-2.36	166726790	21029	73.93	7960	8040	7820	10450	5630	8040	7928.42	1.34	-5431	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1961	13.68	1.05	12	0.08	574.00	7475.00	12500	20240613	-37.20	6990	20231027	12.30	12500	-37.20	20240613	7470	5.09	20240102	12500	-37.20	20240613	6990	12.30	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
78	20240910	121036	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7920	-120	5	-1.49	119334960	15003	52.75	7960	8040	7850	10450	5630	8040	7954.07	1.34	-4111	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1979	13.80	1.06	12	0.06	574.00	7475.00	12500	20240613	-36.64	6990	20231027	13.30	12500	-36.64	20240613	7470	6.02	20240102	12500	-36.64	20240613	6990	13.30	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
79	20240910	111033	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7960	-80	5	-1.00	74698650	9367	32.93	7960	8040	7930	10450	5630	8040	7974.66	1.34	-3705	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1989	13.87	1.06	12	0.04	574.00	7475.00	12500	20240613	-36.32	6990	20231027	13.88	12500	-36.32	20240613	7470	6.56	20240102	12500	-36.32	20240613	6990	13.88	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
80	20240910	101037	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8010	-30	5	-0.37	39468630	4950	17.40	7960	8040	7930	10450	5630	8040	7973.46	1.34	-1133	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	2001	13.95	1.07	12	0.02	574.00	7475.00	12500	20240613	-35.92	6990	20231027	14.59	12500	-35.92	20240613	7470	7.23	20240102	12500	-35.92	20240613	6990	14.59	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
81	20240910	091034	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7990	-50	5	-0.62	1499660	188	0.66	7960	8000	7960	10450	5630	8040	7976.91	1.34	55	8286	8162	7926	7802	7566	8225	7865	126	2410	500	5780	10	1	24982540	1996	13.92	1.07	12	0.00	574.00	7475.00	12500	20240613	-36.08	6990	20231027	14.31	12500	-36.08	20240613	7470	6.96	20240102	12500	-36.08	20240613	6990	14.31	20231027	0.50	N	339770	500	125 억	334394	N	N	124	N	N
82	20240909	161015	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8040	180	2	2.29	224292520	28430	118.29	7800	8050	7690	10210	5510	7860	7889.28	1.32	5795	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	2009	14.01	1.08	12	0.11	574.00	7475.00	12500	20240613	-35.68	6990	20231027	15.02	12500	-35.68	20240613	7470	7.63	20240102	12500	-35.68	20240613	6990	15.02	20231027	0.51	N	339770	500	125 억	328740	N	N	124	N	N
83	20240909	151026	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8040	180	2	2.29	217860580	27630	114.96	7800	8050	7690	10210	5510	7860	7884.93	1.32	5887	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	2009	14.01	1.08	12	0.11	574.00	7475.00	12500	20240613	-35.68	6990	20231027	15.02	12500	-35.68	20240613	7470	7.63	20240102	12500	-35.68	20240613	6990	15.02	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
84	20240909	141027	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8030	170	2	2.16	208064270	26410	109.88	7800	8040	7690	10210	5510	7860	7878.24	1.32	5356	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	2006	13.99	1.07	12	0.11	574.00	7475.00	12500	20240613	-35.76	6990	20231027	14.88	12500	-35.76	20240613	7470	7.50	20240102	12500	-35.76	20240613	6990	14.88	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
85	20240909	131023	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7960	100	2	1.27	184841590	23505	97.79	7800	7990	7690	10210	5510	7860	7863.93	1.32	4646	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	1989	13.87	1.06	12	0.09	574.00	7475.00	12500	20240613	-36.32	6990	20231027	13.88	12500	-36.32	20240613	7470	6.56	20240102	12500	-36.32	20240613	6990	13.88	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
86	20240909	121019	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7970	110	2	1.40	173834180	22121	92.04	7800	7990	7690	10210	5510	7860	7858.33	1.32	4462	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	1991	13.89	1.07	12	0.09	574.00	7475.00	12500	20240613	-36.24	6990	20231027	14.02	12500	-36.24	20240613	7470	6.69	20240102	12500	-36.24	20240613	6990	14.02	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
87	20240909	111020	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7920	60	2	0.76	106144710	13571	56.46	7800	7960	7690	10210	5510	7860	7821.44	1.32	-826	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	1979	13.80	1.06	12	0.05	574.00	7475.00	12500	20240613	-36.64	6990	20231027	13.30	12500	-36.64	20240613	7470	6.02	20240102	12500	-36.64	20240613	6990	13.30	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
88	20240909	101021	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7910	50	2	0.64	94425230	12086	50.28	7800	7960	7690	10210	5510	7860	7812.78	1.32	-1350	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	1976	13.78	1.06	12	0.05	574.00	7475.00	12500	20240613	-36.72	6990	20231027	13.16	12500	-36.72	20240613	7470	5.89	20240102	12500	-36.72	20240613	6990	13.16	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
89	20240909	091016	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7840	-20	5	-0.25	42722180	5511	22.93	7800	7860	7690	10210	5510	7860	7752.16	1.32	-478	8373	8116	7973	7716	7573	8045	7645	126	2350	500	5650	10	1	24982540	1959	13.66	1.05	12	0.02	574.00	7475.00	12500	20240613	-37.28	6990	20231027	12.16	12500	-37.28	20240613	7470	4.95	20240102	12500	-37.28	20240613	6990	12.16	20231027	0.51	N	339770	500	125 억	328740	N	N	33	N	N
90	20240906	161002	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7860	-210	5	-2.60	190190180	24034	47.26	8230	8230	7830	10490	5650	8070	7913.38	1.34	-8217	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1964	13.69	1.05	12	0.10	574.00	7475.00	12500	20240613	-37.12	6990	20231027	12.45	12500	-37.12	20240613	7470	5.22	20240102	12500	-37.12	20240613	6990	12.45	20231027	0.51	N	339770	500	125 억	335431	N	N	33	N	N
91	20240906	151019	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7870	-200	5	-2.48	178605840	22563	44.37	8230	8230	7830	10490	5650	8070	7915.87	1.34	-8437	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1966	13.71	1.05	12	0.09	574.00	7475.00	12500	20240613	-37.04	6990	20231027	12.59	12500	-37.04	20240613	7470	5.35	20240102	12500	-37.04	20240613	6990	12.59	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
92	20240906	141028	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7870	-200	5	-2.48	165208000	20862	41.02	8230	8230	7830	10490	5650	8070	7919.09	1.34	-8353	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1966	13.71	1.05	12	0.08	574.00	7475.00	12500	20240613	-37.04	6990	20231027	12.59	12500	-37.04	20240613	7470	5.35	20240102	12500	-37.04	20240613	6990	12.59	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
93	20240906	131021	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7870	-200	5	-2.48	161612340	20405	40.12	8230	8230	7830	10490	5650	8070	7920.23	1.34	-8549	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1966	13.71	1.05	12	0.08	574.00	7475.00	12500	20240613	-37.04	6990	20231027	12.59	12500	-37.04	20240613	7470	5.35	20240102	12500	-37.04	20240613	6990	12.59	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
94	20240906	121020	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7880	-190	5	-2.35	152988800	19309	37.97	8230	8230	7830	10490	5650	8070	7923.19	1.34	-8156	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1969	13.73	1.05	12	0.08	574.00	7475.00	12500	20240613	-36.96	6990	20231027	12.73	12500	-36.96	20240613	7470	5.49	20240102	12500	-36.96	20240613	6990	12.73	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
95	20240906	111021	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7870	-200	5	-2.48	131518350	16582	32.61	8230	8230	7830	10490	5650	8070	7931.39	1.34	-7904	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1966	13.71	1.05	12	0.07	574.00	7475.00	12500	20240613	-37.04	6990	20231027	12.59	12500	-37.04	20240613	7470	5.35	20240102	12500	-37.04	20240613	6990	12.59	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
96	20240906	101016	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7870	-200	5	-2.48	98843400	12425	24.43	8230	8230	7870	10490	5650	8070	7955.20	1.34	-7606	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1966	13.71	1.05	12	0.05	574.00	7475.00	12500	20240613	-37.04	6990	20231027	12.59	12500	-37.04	20240613	7470	5.35	20240102	12500	-37.04	20240613	6990	12.59	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
97	20240906	091019	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7990	-80	5	-0.99	17018650	2122	4.17	8230	8230	7980	10490	5650	8070	8020.10	1.34	-1027	8550	8310	8120	7880	7690	8215	7785	126	2420	500	5810	10	1	24982540	1996	13.92	1.07	12	0.01	574.00	7475.00	12500	20240613	-36.08	6990	20231027	14.31	12500	-36.08	20240613	7470	6.96	20240102	12500	-36.08	20240613	6990	14.31	20231027	0.51	N	339770	500	125 억	335431	N	N	1	N	N
98	20240905	161001	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8070	-100	5	-1.22	408274570	50732	125.70	8170	8360	7930	10620	5720	8170	8047.66	1.32	5255	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2016	14.06	1.08	12	0.20	574.00	7475.00	12500	20240613	-35.44	6990	20231027	15.45	12500	-35.44	20240613	7470	8.03	20240102	12500	-35.44	20240613	6990	15.45	20231027	0.51	N	339770	500	125 억	329200	N	N	1	N	N
99	20240905	151019	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8040	-130	5	-1.59	384070000	47711	118.22	8170	8360	7930	10620	5720	8170	8049.93	1.32	3768	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2009	14.01	1.08	12	0.19	574.00	7475.00	12500	20240613	-35.68	6990	20231027	15.02	12500	-35.68	20240613	7470	7.63	20240102	12500	-35.68	20240613	6990	15.02	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
100	20240905	141013	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	7990	-180	5	-2.20	339924530	42200	104.56	8170	8360	7930	10620	5720	8170	8055.08	1.32	496	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	1996	13.92	1.07	12	0.17	574.00	7475.00	12500	20240613	-36.08	6990	20231027	14.31	12500	-36.08	20240613	7470	6.96	20240102	12500	-36.08	20240613	6990	14.31	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
101	20240905	131013	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8050	-120	5	-1.47	222800360	27518	68.18	8170	8360	7930	10620	5720	8170	8096.53	1.32	-4334	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2011	14.02	1.08	12	0.11	574.00	7475.00	12500	20240613	-35.60	6990	20231027	15.16	12500	-35.60	20240613	7470	7.76	20240102	12500	-35.60	20240613	6990	15.16	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
102	20240905	121014	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8130	-40	5	-0.49	104351390	12754	31.60	8170	8360	8120	10620	5720	8170	8181.86	1.32	-6122	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2031	14.16	1.09	12	0.05	574.00	7475.00	12500	20240613	-34.96	6990	20231027	16.31	12500	-34.96	20240613	7470	8.84	20240102	12500	-34.96	20240613	6990	16.31	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
103	20240905	111009	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8150	-20	5	-0.24	81875220	9991	24.76	8170	8360	8150	10620	5720	8170	8194.90	1.32	-5302	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2036	14.20	1.09	12	0.04	574.00	7475.00	12500	20240613	-34.80	6990	20231027	16.60	12500	-34.80	20240613	7470	9.10	20240102	12500	-34.80	20240613	6990	16.60	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
104	20240905	101010	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8300	130	2	1.59	13475040	1637	4.06	8170	8360	8170	10620	5720	8170	8231.55	1.32	-242	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2074	14.46	1.11	12	0.01	574.00	7475.00	12500	20240613	-33.60	6990	20231027	18.74	12500	-33.60	20240613	7470	11.11	20240102	12500	-33.60	20240613	6990	18.74	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
105	20240905	091017	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8200	30	2	0.37	5841250	712	1.76	8170	8360	8170	10620	5720	8170	8204.00	1.32	-263	8570	8370	8260	8060	7950	8315	8005	126	2450	500	5880	10	1	24982540	2049	14.29	1.10	12	0.00	574.00	7475.00	12500	20240613	-34.40	6990	20231027	17.31	12500	-34.40	20240613	7470	9.77	20240102	12500	-34.40	20240613	6990	17.31	20231027	0.51	N	339770	500	125 억	329200	N	N	0	N	N
106	20240904	160951	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8170	-350	5	-4.11	333453890	40250	349.88	8460	8460	8150	11070	5970	8520	8284.66	1.39	-15358	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2041	14.23	1.09	12	0.16	574.00	7475.00	12500	20240613	-34.64	6990	20231027	16.88	12500	-34.64	20240613	7470	9.37	20240102	12500	-34.64	20240613	6990	16.88	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
107	20240904	151000	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8160	-360	5	-4.23	320689130	38687	336.29	8460	8460	8150	11070	5970	8520	8289.33	1.39	-14391	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2039	14.22	1.09	12	0.15	574.00	7475.00	12500	20240613	-34.72	6990	20231027	16.74	12500	-34.72	20240613	7470	9.24	20240102	12500	-34.72	20240613	6990	16.74	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
108	20240904	141004	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8190	-330	5	-3.87	276809800	33324	289.67	8460	8460	8190	11070	5970	8520	8306.62	1.39	-13334	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2046	14.27	1.10	12	0.13	574.00	7475.00	12500	20240613	-34.48	6990	20231027	17.17	12500	-34.48	20240613	7470	9.64	20240102	12500	-34.48	20240613	6990	17.17	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
109	20240904	131000	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8260	-260	5	-3.05	223475690	26838	233.29	8460	8460	8240	11070	5970	8520	8326.84	1.39	-11309	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2064	14.39	1.11	12	0.11	574.00	7475.00	12500	20240613	-33.92	6990	20231027	18.17	12500	-33.92	20240613	7470	10.58	20240102	12500	-33.92	20240613	6990	18.17	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
110	20240904	120958	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8350	-170	5	-2.00	128320050	15346	133.40	8460	8460	8310	11070	5970	8520	8361.79	1.39	-6394	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2086	14.55	1.12	12	0.06	574.00	7475.00	12500	20240613	-33.20	6990	20231027	19.46	12500	-33.20	20240613	7470	11.78	20240102	12500	-33.20	20240613	6990	19.46	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
111	20240904	110955	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8350	-170	5	-2.00	119805510	14325	124.52	8460	8460	8310	11070	5970	8520	8363.39	1.39	-6322	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2086	14.55	1.12	12	0.06	574.00	7475.00	12500	20240613	-33.20	6990	20231027	19.46	12500	-33.20	20240613	7470	11.78	20240102	12500	-33.20	20240613	6990	19.46	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
112	20240904	100956	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8340	-180	5	-2.11	82722140	9889	85.96	8460	8460	8310	11070	5970	8520	8365.07	1.39	-5333	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2084	14.53	1.12	12	0.04	574.00	7475.00	12500	20240613	-33.28	6990	20231027	19.31	12500	-33.28	20240613	7470	11.65	20240102	12500	-33.28	20240613	6990	19.31	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
113	20240904	091002	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8380	-140	5	-1.64	20230830	2402	20.88	8460	8460	8380	11070	5970	8520	8422.49	1.39	-246	8760	8640	8580	8460	8400	8610	8430	126	2550	500	6130	10	1	24982540	2094	14.60	1.12	12	0.01	574.00	7475.00	12500	20240613	-32.96	6990	20231027	19.89	12500	-32.96	20240613	7470	12.18	20240102	12500	-32.96	20240613	6990	19.89	20231027	0.51	N	339770	500	125 억	346476	N	N	222	N	N
114	20240903	160944	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	-140	5	-1.62	97725060	11342	80.03	8700	8700	8520	11250	6070	8660	8616.30	1.40	-2519	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2129	14.84	1.14	12	0.05	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.51	N	339770	500	125 억	348532	N	N	222	N	N
115	20240903	150953	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	-70	5	-0.81	83186670	9639	68.01	8700	8700	8590	11250	6070	8660	8630.22	1.40	-1412	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2146	14.97	1.15	12	0.04	574.00	7475.00	12500	20240613	-31.28	6990	20231027	22.89	12500	-31.28	20240613	7470	14.99	20240102	12500	-31.28	20240613	6990	22.89	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
116	20240903	140953	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-60	5	-0.69	73245780	8483	59.85	8700	8700	8590	11250	6070	8660	8634.42	1.40	-1182	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2148	14.98	1.15	12	0.03	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
117	20240903	130954	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-20	5	-0.23	50191310	5806	40.97	8700	8700	8600	11250	6070	8660	8644.73	1.40	-976	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2158	15.05	1.16	12	0.02	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
118	20240903	120942	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	0	3	0.00	47064370	5444	38.41	8700	8700	8600	11250	6070	8660	8645.18	1.40	-917	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2163	15.09	1.16	12	0.02	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
119	20240903	110941	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-10	5	-0.12	37899360	4382	30.92	8700	8700	8600	11250	6070	8660	8648.87	1.40	-636	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2161	15.07	1.16	12	0.02	574.00	7475.00	12500	20240613	-30.80	6990	20231027	23.75	12500	-30.80	20240613	7470	15.80	20240102	12500	-30.80	20240613	6990	23.75	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
120	20240903	100940	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	10	2	0.12	22192880	2564	18.09	8700	8700	8610	11250	6070	8660	8655.57	1.40	34	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2166	15.10	1.16	12	0.01	574.00	7475.00	12500	20240613	-30.64	6990	20231027	24.03	12500	-30.64	20240613	7470	16.06	20240102	12500	-30.64	20240613	6990	24.03	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
121	20240903	090943	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	-10	5	-0.12	865250	100	0.71	8700	8700	8620	11250	6070	8660	8652.50	1.40	-13	9080	8870	8690	8480	8300	8975	8585	126	2590	500	6230	10	1	24982540	2161	15.07	1.16	12	0.00	574.00	7475.00	12500	20240613	-30.80	6990	20231027	23.75	12500	-30.80	20240613	7470	15.80	20240102	12500	-30.80	20240613	6990	23.75	20231027	0.51	N	339770	500	125 억	348532	N	N	25	N	N
122	20240902	160933	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	90	2	1.05	121988720	14155	77.13	8630	8900	8510	11140	6000	8570	8618.10	1.41	-4775	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2163	15.09	1.16	12	0.06	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.51	N	339770	500	125 억	353287	N	N	25	N	N
123	20240902	150949	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	90	2	1.05	118377180	13738	74.86	8630	8900	8510	11140	6000	8570	8616.81	1.41	-4727	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2163	15.09	1.16	12	0.05	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N
124	20240902	140945	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	70	2	0.82	96764880	11242	61.26	8630	8900	8510	11140	6000	8570	8607.48	1.41	-4085	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2158	15.05	1.16	12	0.04	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N
125	20240902	130942	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8580	10	2	0.12	72809970	8466	46.13	8630	8900	8510	11140	6000	8570	8600.32	1.41	-3868	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2144	14.95	1.15	12	0.03	574.00	7475.00	12500	20240613	-31.36	6990	20231027	22.75	12500	-31.36	20240613	7470	14.86	20240102	12500	-31.36	20240613	6990	22.75	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N
126	20240902	120946	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	-10	5	-0.12	67210140	7813	42.58	8630	8900	8510	11140	6000	8570	8602.39	1.41	-3934	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2139	14.91	1.15	12	0.03	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N
127	20240902	110935	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	30	2	0.35	66370210	7715	42.04	8630	8900	8510	11140	6000	8570	8602.80	1.41	-3907	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2148	14.98	1.15	12	0.03	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N
128	20240902	100935	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	-20	5	-0.23	51178540	5937	32.35	8630	8900	8510	11140	6000	8570	8620.36	1.41	-3345	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2136	14.90	1.14	12	0.02	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N
129	20240902	090929	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8580	10	2	0.12	9246680	1074	5.85	8630	8720	8580	11140	6000	8570	8609.98	1.41	-776	8923	8746	8603	8426	8283	8675	8355	126	2570	500	6170	10	1	24982540	2144	14.95	1.15	12	0.00	574.00	7475.00	12500	20240613	-31.36	6990	20231027	22.75	12500	-31.36	20240613	7470	14.86	20240102	12500	-31.36	20240613	6990	22.75	20231027	0.51	N	339770	500	125 억	353287	N	N	42	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History