KissMeData/011810/price/prices-20240901.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160301	57	100.00	KOSPI		유통업	N	N	N	N	N	5550	-100	5	-1.77	490918320	87820	87.87	5780	5810	5500	7340	3960	5650	5590.05	0.74	-22475	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1721	-3.27	1.96	12	0.28	-1696.00	2827.00	29686	20230920	-81.30	4800	20240909	15.62	12700	-56.30	20240102	4800	15.62	20240909	20450	-72.86	20231201	4800	15.62	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
3	20240930	150306	57	100.00	KOSPI		유통업	N	N	N	N	N	5510	-140	5	-2.48	475038220	84944	85.00	5780	5810	5500	7340	3960	5650	5592.37	0.74	-21643	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1709	-3.25	1.95	12	0.27	-1696.00	2827.00	29686	20230920	-81.44	4800	20240909	14.79	12700	-56.61	20240102	4800	14.79	20240909	20450	-73.06	20231201	4800	14.79	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
4	20240930	140304	57	100.00	KOSPI		유통업	N	N	N	N	N	5530	-120	5	-2.12	408054130	72801	72.85	5780	5810	5510	7340	3960	5650	5605.06	0.74	-15762	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1715	-3.26	1.96	12	0.23	-1696.00	2827.00	29686	20230920	-81.37	4800	20240909	15.21	12700	-56.46	20240102	4800	15.21	20240909	20450	-72.96	20231201	4800	15.21	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
5	20240930	130303	57	100.00	KOSPI		유통업	N	N	N	N	N	5570	-80	5	-1.42	370914250	66110	66.15	5780	5810	5510	7340	3960	5650	5610.56	0.74	-15009	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1728	-3.28	1.97	12	0.21	-1696.00	2827.00	29686	20230920	-81.24	4800	20240909	16.04	12700	-56.14	20240102	4800	16.04	20240909	20450	-72.76	20231201	4800	16.04	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
6	20240930	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	5580	-70	5	-1.24	316653450	56324	56.36	5780	5810	5510	7340	3960	5650	5622.00	0.74	-18836	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1731	-3.29	1.97	12	0.18	-1696.00	2827.00	29686	20230920	-81.20	4800	20240909	16.25	12700	-56.06	20240102	4800	16.25	20240909	20450	-72.71	20231201	4800	16.25	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
7	20240930	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	5550	-100	5	-1.77	275018860	48807	48.84	5780	5810	5550	7340	3960	5650	5634.82	0.74	-17801	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1721	-3.27	1.96	12	0.16	-1696.00	2827.00	29686	20230920	-81.30	4800	20240909	15.62	12700	-56.30	20240102	4800	15.62	20240909	20450	-72.86	20231201	4800	15.62	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
8	20240930	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	5590	-60	5	-1.06	208910300	36972	36.99	5780	5810	5580	7340	3960	5650	5650.50	0.74	-11722	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1734	-3.30	1.98	12	0.12	-1696.00	2827.00	29686	20230920	-81.17	4800	20240909	16.46	12700	-55.98	20240102	4800	16.46	20240909	20450	-72.67	20231201	4800	16.46	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
9	20240930	090254	57	100.00	KOSPI		유통업	N	N	N	N	N	5670	20	2	0.35	55914650	9725	9.73	5780	5810	5660	7340	3960	5650	5749.58	0.74	-3773	5776	5712	5666	5602	5556	5690	5580	775	1690	2500	3500	10	1	31017927	1759	-3.34	2.01	12	0.03	-1696.00	2827.00	29686	20230920	-80.90	4800	20240909	18.12	12700	-55.35	20240102	4800	18.12	20240909	20450	-72.27	20231201	4800	18.12	20240909	0.01	N	011810	2500	775 억	229345	N	N	9	N	N
10	20240927	160302	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	-30	5	-0.53	560601540	98854	92.94	5710	5730	5620	7380	3980	5680	5671.05	0.72	7249	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1753	-3.33	2.00	12	0.32	-1696.00	2827.00	32176	20230918	-82.44	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	20750	-72.77	20230927	4800	17.71	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
11	20240927	150304	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	-30	5	-0.53	500376930	88158	82.89	5710	5730	5620	7380	3980	5680	5675.91	0.72	8924	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1753	-3.33	2.00	12	0.28	-1696.00	2827.00	32176	20230918	-82.44	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	20750	-72.77	20230927	4800	17.71	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
12	20240927	140305	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	-30	5	-0.53	419206100	73766	69.35	5710	5730	5620	7380	3980	5680	5682.92	0.72	14279	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1753	-3.33	2.00	12	0.24	-1696.00	2827.00	32176	20230918	-82.44	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	20750	-72.77	20230927	4800	17.71	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
13	20240927	130304	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	0	3	0.00	382097270	67202	63.18	5710	5730	5620	7380	3980	5680	5685.80	0.72	16002	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1762	-3.35	2.01	12	0.22	-1696.00	2827.00	32176	20230918	-82.35	4800	20240909	18.33	12700	-55.28	20240102	4800	18.33	20240909	20750	-72.63	20230927	4800	18.33	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
14	20240927	120301	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	0	3	0.00	311273780	54654	51.39	5710	5730	5650	7380	3980	5680	5695.35	0.72	9251	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1762	-3.35	2.01	12	0.18	-1696.00	2827.00	32176	20230918	-82.35	4800	20240909	18.33	12700	-55.28	20240102	4800	18.33	20240909	20750	-72.63	20230927	4800	18.33	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
15	20240927	110304	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	0	3	0.00	244613270	42941	40.37	5710	5730	5650	7380	3980	5680	5696.50	0.72	14081	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1762	-3.35	2.01	12	0.14	-1696.00	2827.00	32176	20230918	-82.35	4800	20240909	18.33	12700	-55.28	20240102	4800	18.33	20240909	20750	-72.63	20230927	4800	18.33	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
16	20240927	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	5710	30	2	0.53	172148890	30207	28.40	5710	5730	5650	7380	3980	5680	5698.97	0.72	14577	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1771	-3.37	2.02	12	0.10	-1696.00	2827.00	32176	20230918	-82.25	4800	20240909	18.96	12700	-55.04	20240102	4800	18.96	20240909	20750	-72.48	20230927	4800	18.96	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
17	20240927	090304	57	100.00	KOSPI		유통업	N	N	N	N	N	5660	-20	5	-0.35	17744650	3126	2.94	5710	5710	5650	7380	3980	5680	5676.47	0.72	644	5820	5750	5660	5590	5500	5785	5625	775	1700	2500	3520	10	1	31017927	1756	-3.34	2.00	12	0.01	-1696.00	2827.00	32176	20230918	-82.41	4800	20240909	17.92	12700	-55.43	20240102	4800	17.92	20240909	20750	-72.72	20230927	4800	17.92	20240909	0.01	N	011810	2500	775 억	222096	N	N	9	N	N
18	20240926	160259	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	40	2	0.71	587224130	103950	62.37	5640	5730	5570	7330	3950	5640	5649.10	0.66	17019	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1762	-3.35	2.01	12	0.34	-1696.00	2827.00	46503	20230915	-87.79	4800	20240909	18.33	12700	-55.28	20240102	4800	18.33	20240909	21750	-73.89	20230926	4800	18.33	20240909	0.01	N	011810	2500	775 억	204958	N	N	9	N	N
19	20240926	150303	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	40	2	0.71	538752660	95415	57.25	5640	5730	5570	7330	3950	5640	5646.41	0.66	12569	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1762	-3.35	2.01	12	0.31	-1696.00	2827.00	46503	20230915	-87.79	4800	20240909	18.33	12700	-55.28	20240102	4800	18.33	20240909	21750	-73.89	20230926	4800	18.33	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
20	20240926	140302	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	10	2	0.18	459649380	81455	48.87	5640	5730	5570	7330	3950	5640	5642.99	0.66	12135	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1753	-3.33	2.00	12	0.26	-1696.00	2827.00	46503	20230915	-87.85	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	21750	-74.02	20230926	4800	17.71	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
21	20240926	130303	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	10	2	0.18	395265000	70024	42.01	5640	5730	5570	7330	3950	5640	5644.71	0.66	3422	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1753	-3.33	2.00	12	0.23	-1696.00	2827.00	46503	20230915	-87.85	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	21750	-74.02	20230926	4800	17.71	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
22	20240926	120304	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	10	2	0.18	341588070	60505	36.30	5640	5730	5570	7330	3950	5640	5645.62	0.66	1357	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1753	-3.33	2.00	12	0.20	-1696.00	2827.00	46503	20230915	-87.85	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	21750	-74.02	20230926	4800	17.71	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
23	20240926	110303	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	0	3	0.00	305664960	54133	32.48	5640	5730	5570	7330	3950	5640	5646.55	0.66	692	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1749	-3.33	2.00	12	0.17	-1696.00	2827.00	46503	20230915	-87.87	4800	20240909	17.50	12700	-55.59	20240102	4800	17.50	20240909	21750	-74.07	20230926	4800	17.50	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
24	20240926	100303	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	-10	5	-0.18	208986500	37048	22.23	5640	5730	5570	7330	3950	5640	5640.97	0.66	-6476	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1746	-3.32	1.99	12	0.12	-1696.00	2827.00	46503	20230915	-87.89	4800	20240909	17.29	12700	-55.67	20240102	4800	17.29	20240909	21750	-74.11	20230926	4800	17.29	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
25	20240926	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	10	2	0.18	18647920	3310	1.99	5640	5650	5600	7330	3950	5640	5633.81	0.66	-1945	5833	5736	5633	5536	5433	5785	5585	775	1690	2500	3490	10	1	31017927	1753	-3.33	2.00	12	0.01	-1696.00	2827.00	46503	20230915	-87.85	4800	20240909	17.71	12700	-55.51	20240102	4800	17.71	20240909	21750	-74.02	20230926	4800	17.71	20240909	0.01	N	011810	2500	775 억	204958	N	N	10	N	N
26	20240925	160259	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	110	2	1.99	939345290	166176	119.53	5540	5730	5530	7180	3880	5530	5652.73	0.66	-388	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1749	-3.33	2.00	12	0.54	-1696.00	2827.00	46503	20230915	-87.87	4800	20240909	17.50	12700	-55.59	20240102	4800	17.50	20240909	22900	-75.37	20230925	4800	17.50	20240909	0.01	N	011810	2500	775 억	204957	N	N	10	N	N
27	20240925	150301	57	100.00	KOSPI		유통업	N	N	N	N	N	5610	80	2	1.45	887995800	157018	112.94	5540	5730	5530	7180	3880	5530	5655.38	0.66	1420	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1740	-3.31	1.98	12	0.51	-1696.00	2827.00	46503	20230915	-87.94	4800	20240909	16.88	12700	-55.83	20240102	4800	16.88	20240909	22900	-75.50	20230925	4800	16.88	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
28	20240925	140301	57	100.00	KOSPI		유통업	N	N	N	N	N	5690	160	2	2.89	735484920	129906	93.44	5540	5730	5530	7180	3880	5530	5661.67	0.66	8688	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1765	-3.35	2.01	12	0.42	-1696.00	2827.00	46503	20230915	-87.76	4800	20240909	18.54	12700	-55.20	20240102	4800	18.54	20240909	22900	-75.15	20230925	4800	18.54	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
29	20240925	130302	57	100.00	KOSPI		유통업	N	N	N	N	N	5670	140	2	2.53	596738650	105480	75.87	5540	5730	5530	7180	3880	5530	5657.36	0.66	11268	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1759	-3.34	2.01	12	0.34	-1696.00	2827.00	46503	20230915	-87.81	4800	20240909	18.12	12700	-55.35	20240102	4800	18.12	20240909	22900	-75.24	20230925	4800	18.12	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
30	20240925	120301	57	100.00	KOSPI		유통업	N	N	N	N	N	5660	130	2	2.35	547921290	96864	69.67	5540	5730	5530	7180	3880	5530	5656.60	0.66	13524	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1756	-3.34	2.00	12	0.31	-1696.00	2827.00	46503	20230915	-87.83	4800	20240909	17.92	12700	-55.43	20240102	4800	17.92	20240909	22900	-75.28	20230925	4800	17.92	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
31	20240925	110301	57	100.00	KOSPI		유통업	N	N	N	N	N	5690	160	2	2.89	487334970	86174	61.99	5540	5730	5530	7180	3880	5530	5655.24	0.66	12448	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1765	-3.35	2.01	12	0.28	-1696.00	2827.00	46503	20230915	-87.76	4800	20240909	18.54	12700	-55.20	20240102	4800	18.54	20240909	22900	-75.15	20230925	4800	18.54	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
32	20240925	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	5710	180	2	3.25	317753670	56397	40.57	5540	5710	5530	7180	3880	5530	5634.23	0.66	16087	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1771	-3.37	2.02	12	0.18	-1696.00	2827.00	46503	20230915	-87.72	4800	20240909	18.96	12700	-55.04	20240102	4800	18.96	20240909	22900	-75.07	20230925	4800	18.96	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
33	20240925	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	5530	0	3	0.00	18109170	3270	2.35	5540	5540	5530	7180	3880	5530	5537.97	0.66	1909	5736	5632	5496	5392	5256	5685	5445	775	1650	2500	3420	10	1	31017927	1715	-3.26	1.96	12	0.01	-1696.00	2827.00	46503	20230915	-88.11	4800	20240909	15.21	12700	-56.46	20240102	4800	15.21	20240909	22900	-75.85	20230925	4800	15.21	20240909	0.01	N	011810	2500	775 억	204957	N	N	0	N	N
34	20240924	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	5530	170	2	3.17	759552630	138049	121.17	5360	5600	5360	6960	3760	5360	5502.03	0.63	8731	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1715	-3.26	1.96	12	0.45	-1696.00	2827.00	46503	20230915	-88.11	4800	20240909	15.21	12700	-56.46	20240102	4800	15.21	20240909	22900	-75.85	20230925	4800	15.21	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
35	20240924	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	5500	140	2	2.61	717368940	130412	114.46	5360	5600	5360	6960	3760	5360	5500.79	0.63	7885	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1706	-3.24	1.95	12	0.42	-1696.00	2827.00	46503	20230915	-88.17	4800	20240909	14.58	12700	-56.69	20240102	4800	14.58	20240909	22900	-75.98	20230925	4800	14.58	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
36	20240924	140259	57	100.00	KOSPI		유통업	N	N	N	N	N	5490	130	2	2.43	679449300	123506	108.40	5360	5600	5360	6960	3760	5360	5501.35	0.63	7209	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1703	-3.24	1.94	12	0.40	-1696.00	2827.00	46503	20230915	-88.19	4800	20240909	14.38	12700	-56.77	20240102	4800	14.38	20240909	22900	-76.03	20230925	4800	14.38	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
37	20240924	130259	57	100.00	KOSPI		유통업	N	N	N	N	N	5470	110	2	2.05	642273840	116733	102.46	5360	5600	5360	6960	3760	5360	5502.08	0.63	7937	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1697	-3.23	1.93	12	0.38	-1696.00	2827.00	46503	20230915	-88.24	4800	20240909	13.96	12700	-56.93	20240102	4800	13.96	20240909	22900	-76.11	20230925	4800	13.96	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
38	20240924	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	5450	90	2	1.68	597935880	108623	95.34	5360	5600	5360	6960	3760	5360	5504.69	0.63	3506	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1690	-3.21	1.93	12	0.35	-1696.00	2827.00	46503	20230915	-88.28	4800	20240909	13.54	12700	-57.09	20240102	4800	13.54	20240909	22900	-76.20	20230925	4800	13.54	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
39	20240924	110300	57	100.00	KOSPI		유통업	N	N	N	N	N	5470	110	2	2.05	528943170	95985	84.25	5360	5600	5360	6960	3760	5360	5510.69	0.63	4844	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1697	-3.23	1.93	12	0.31	-1696.00	2827.00	46503	20230915	-88.24	4800	20240909	13.96	12700	-56.93	20240102	4800	13.96	20240909	22900	-76.11	20230925	4800	13.96	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
40	20240924	100259	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	200	2	3.73	372319350	67569	59.31	5360	5600	5360	6960	3760	5360	5510.21	0.63	15910	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1725	-3.28	1.97	12	0.22	-1696.00	2827.00	46503	20230915	-88.04	4800	20240909	15.83	12700	-56.22	20240102	4800	15.83	20240909	22900	-75.72	20230925	4800	15.83	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
41	20240924	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	5400	40	2	0.75	13056920	2418	2.12	5360	5410	5360	6960	3760	5360	5399.88	0.63	1717	5546	5452	5346	5252	5146	5400	5200	775	1600	2500	3320	10	1	31017927	1675	-3.18	1.91	12	0.01	-1696.00	2827.00	46503	20230915	-88.39	4800	20240909	12.50	12700	-57.48	20240102	4800	12.50	20240909	22900	-76.42	20230925	4800	12.50	20240909	0.01	N	011810	2500	775 억	196407	N	N	0	N	N
42	20240923	160259	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	40	2	0.75	599451730	111914	148.50	5410	5440	5240	6910	3730	5320	5356.36	0.61	8392	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1663	-3.16	1.90	12	0.36	-1696.00	2827.00	46503	20230915	-88.47	4800	20240909	11.67	12700	-57.80	20240102	4800	11.67	20240909	22900	-76.59	20230925	4800	11.67	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
43	20240923	150259	57	100.00	KOSPI		유통업	N	N	N	N	N	5370	50	2	0.94	410776800	76966	102.13	5410	5410	5240	6910	3730	5320	5337.12	0.61	-8353	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1666	-3.17	1.90	12	0.25	-1696.00	2827.00	46503	20230915	-88.45	4800	20240909	11.88	12700	-57.72	20240102	4800	11.88	20240909	22900	-76.55	20230925	4800	11.88	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
44	20240923	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	5330	10	2	0.19	283482610	53225	70.62	5410	5410	5240	6910	3730	5320	5326.12	0.61	-1498	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1653	-3.14	1.89	12	0.17	-1696.00	2827.00	46503	20230915	-88.54	4800	20240909	11.04	12700	-58.03	20240102	4800	11.04	20240909	22900	-76.72	20230925	4800	11.04	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
45	20240923	130259	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	0	3	0.00	231170010	43427	57.62	5410	5410	5240	6910	3730	5320	5323.19	0.61	1378	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1650	-3.14	1.88	12	0.14	-1696.00	2827.00	46503	20230915	-88.56	4800	20240909	10.83	12700	-58.11	20240102	4800	10.83	20240909	22900	-76.77	20230925	4800	10.83	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
46	20240923	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	0	3	0.00	192022060	36079	47.87	5410	5410	5240	6910	3730	5320	5322.27	0.61	927	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1650	-3.14	1.88	12	0.12	-1696.00	2827.00	46503	20230915	-88.56	4800	20240909	10.83	12700	-58.11	20240102	4800	10.83	20240909	22900	-76.77	20230925	4800	10.83	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
47	20240923	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	5340	20	2	0.38	135825110	25532	33.88	5410	5410	5240	6910	3730	5320	5319.80	0.61	3469	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1656	-3.15	1.89	12	0.08	-1696.00	2827.00	46503	20230915	-88.52	4800	20240909	11.25	12700	-57.95	20240102	4800	11.25	20240909	22900	-76.68	20230925	4800	11.25	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
48	20240923	100258	57	100.00	KOSPI		유통업	N	N	N	N	N	5320	0	3	0.00	86383970	16246	21.56	5410	5410	5240	6910	3730	5320	5317.25	0.61	-1879	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1650	-3.14	1.88	12	0.05	-1696.00	2827.00	46503	20230915	-88.56	4800	20240909	10.83	12700	-58.11	20240102	4800	10.83	20240909	22900	-76.77	20230925	4800	10.83	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
49	20240923	090259	57	100.00	KOSPI		유통업	N	N	N	N	N	5310	-10	5	-0.19	22282060	4168	5.53	5410	5410	5310	6910	3730	5320	5345.98	0.61	-2286	5460	5390	5340	5270	5220	5425	5305	775	1590	2500	3290	10	1	31017927	1647	-3.13	1.88	12	0.01	-1696.00	2827.00	46503	20230915	-88.58	4800	20240909	10.62	12700	-58.19	20240102	4800	10.62	20240909	22900	-76.81	20230925	4800	10.62	20240909	0.01	N	011810	2500	775 억	188928	N	N	1	N	N
50	20240913	160248	57	100.00	KOSPI		유통업	N	N	N	N	N	5380	-180	5	-3.24	559292730	103217	38.64	5560	5600	5350	7220	3900	5560	5418.61	0.71	-18272	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1669	-3.17	1.90	12	0.33	-1696.00	2827.00	46503	20230915	-88.43	4800	20240909	12.08	12700	-57.64	20240102	4800	12.08	20240909	49500	-89.13	20230915	4800	12.08	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
51	20240913	150251	57	100.00	KOSPI		유통업	N	N	N	N	N	5410	-150	5	-2.70	538687350	99403	37.21	5560	5600	5350	7220	3900	5560	5419.23	0.71	-16634	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1678	-3.19	1.91	12	0.32	-1696.00	2827.00	46503	20230915	-88.37	4800	20240909	12.71	12700	-57.40	20240102	4800	12.71	20240909	49500	-89.07	20230915	4800	12.71	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
52	20240913	140251	57	100.00	KOSPI		유통업	N	N	N	N	N	5360	-200	5	-3.60	493804420	91073	34.09	5560	5600	5350	7220	3900	5560	5422.07	0.71	-14616	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1663	-3.16	1.90	12	0.29	-1696.00	2827.00	46503	20230915	-88.47	4800	20240909	11.67	12700	-57.80	20240102	4800	11.67	20240909	49500	-89.17	20230915	4800	11.67	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
53	20240913	130249	57	100.00	KOSPI		유통업	N	N	N	N	N	5370	-190	5	-3.42	419982310	77312	28.94	5560	5600	5350	7220	3900	5560	5432.30	0.71	-4985	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1666	-3.17	1.90	12	0.25	-1696.00	2827.00	46503	20230915	-88.45	4800	20240909	11.88	12700	-57.72	20240102	4800	11.88	20240909	49500	-89.15	20230915	4800	11.88	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
54	20240913	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	5370	-190	5	-3.42	369149430	67844	25.39	5560	5600	5360	7220	3900	5560	5441.15	0.71	-571	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1666	-3.17	1.90	12	0.22	-1696.00	2827.00	46503	20230915	-88.45	4800	20240909	11.88	12700	-57.72	20240102	4800	11.88	20240909	49500	-89.15	20230915	4800	11.88	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
55	20240913	110250	57	100.00	KOSPI		유통업	N	N	N	N	N	5410	-150	5	-2.70	311912970	57213	21.42	5560	5600	5370	7220	3900	5560	5451.78	0.71	5178	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1678	-3.19	1.91	12	0.18	-1696.00	2827.00	46503	20230915	-88.37	4800	20240909	12.71	12700	-57.40	20240102	4800	12.71	20240909	49500	-89.07	20230915	4800	12.71	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
56	20240913	100250	57	100.00	KOSPI		유통업	N	N	N	N	N	5440	-120	5	-2.16	258219920	47310	17.71	5560	5600	5370	7220	3900	5560	5458.04	0.71	10271	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1687	-3.21	1.92	12	0.15	-1696.00	2827.00	46503	20230915	-88.30	4800	20240909	13.33	12700	-57.17	20240102	4800	13.33	20240909	49500	-89.01	20230915	4800	13.33	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
57	20240913	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	5510	-50	5	-0.90	28856810	5205	1.95	5560	5600	5510	7220	3900	5560	5544.06	0.71	-1352	5886	5722	5436	5272	4986	5805	5355	775	1660	2500	3440	10	1	31017927	1709	-3.25	1.95	12	0.02	-1696.00	2827.00	46503	20230915	-88.15	4800	20240909	14.79	12700	-56.61	20240102	4800	14.79	20240909	49500	-88.87	20230915	4800	14.79	20240909	0.01	N	011810	2500	775 억	221403	N	N	2	N	N
58	20240912	160249	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	420	2	8.17	1433666910	265354	315.93	5150	5600	5150	6680	3600	5140	5402.63	0.45	77878	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1725	-3.28	1.97	12	0.86	-1696.00	2827.00	46503	20230915	-88.04	4800	20240909	15.83	12700	-56.22	20240102	4800	15.83	20240909	49500	-88.77	20230915	4800	15.83	20240909	0.01	N	011810	2500	775 억	139974	N	N	2	N	N
59	20240912	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	420	2	8.17	1345291750	249473	297.02	5150	5600	5150	6680	3600	5140	5392.53	0.45	71221	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1725	-3.28	1.97	12	0.80	-1696.00	2827.00	46503	20230915	-88.04	4800	20240909	15.83	12700	-56.22	20240102	4800	15.83	20240909	49500	-88.77	20230915	4800	15.83	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
60	20240912	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	5420	280	2	5.45	963414990	180235	214.59	5150	5430	5150	6680	3600	5140	5345.33	0.45	46579	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1681	-3.20	1.92	12	0.58	-1696.00	2827.00	46503	20230915	-88.34	4800	20240909	12.92	12700	-57.32	20240102	4800	12.92	20240909	49500	-89.05	20230915	4800	12.92	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
61	20240912	130247	57	100.00	KOSPI		유통업	N	N	N	N	N	5420	280	2	5.45	903278170	169132	201.37	5150	5430	5150	6680	3600	5140	5340.67	0.45	39482	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1681	-3.20	1.92	12	0.55	-1696.00	2827.00	46503	20230915	-88.34	4800	20240909	12.92	12700	-57.32	20240102	4800	12.92	20240909	49500	-89.05	20230915	4800	12.92	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
62	20240912	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	5400	260	2	5.06	778091340	145995	173.82	5150	5430	5150	6680	3600	5140	5329.58	0.45	27696	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1675	-3.18	1.91	12	0.47	-1696.00	2827.00	46503	20230915	-88.39	4800	20240909	12.50	12700	-57.48	20240102	4800	12.50	20240909	49500	-89.09	20230915	4800	12.50	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
63	20240912	110248	57	100.00	KOSPI		유통업	N	N	N	N	N	5350	210	2	4.09	701504510	131758	156.87	5150	5430	5150	6680	3600	5140	5324.19	0.45	21920	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1659	-3.15	1.89	12	0.42	-1696.00	2827.00	46503	20230915	-88.50	4800	20240909	11.46	12700	-57.87	20240102	4800	11.46	20240909	49500	-89.19	20230915	4800	11.46	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
64	20240912	100248	57	100.00	KOSPI		유통업	N	N	N	N	N	5380	240	2	4.67	623176490	117153	139.48	5150	5430	5150	6680	3600	5140	5319.34	0.45	18418	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1669	-3.17	1.90	12	0.38	-1696.00	2827.00	46503	20230915	-88.43	4800	20240909	12.08	12700	-57.64	20240102	4800	12.08	20240909	49500	-89.13	20230915	4800	12.08	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
65	20240912	090249	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	70	2	1.36	66270650	12840	15.29	5150	5220	5150	6680	3600	5140	5161.27	0.45	1848	5280	5210	5170	5100	5060	5190	5080	775	1540	2500	3180	10	1	31017927	1616	-3.07	1.84	12	0.04	-1696.00	2827.00	46503	20230915	-88.80	4800	20240909	8.54	12700	-58.98	20240102	4800	8.54	20240909	49500	-89.47	20230915	4800	8.54	20240909	0.01	N	011810	2500	775 억	139974	N	N	1	N	N
66	20240911	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	40	2	0.78	434027340	83667	115.51	5220	5240	5130	6630	3570	5100	5187.56	0.39	20116	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1594	-3.03	1.82	12	0.27	-1696.00	2827.00	46503	20230915	-88.95	4800	20240909	7.08	12700	-59.53	20240102	4800	7.08	20240909	49500	-89.62	20230915	4800	7.08	20240909	0.01	N	011810	2500	775 억	120787	N	N	1	N	N
67	20240911	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	40	2	0.78	411695510	79326	109.52	5220	5240	5130	6630	3570	5100	5189.92	0.39	19827	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1594	-3.03	1.82	12	0.26	-1696.00	2827.00	46503	20230915	-88.95	4800	20240909	7.08	12700	-59.53	20240102	4800	7.08	20240909	49500	-89.62	20230915	4800	7.08	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
68	20240911	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	5190	90	2	1.76	341014550	65616	90.59	5220	5240	5140	6630	3570	5100	5197.12	0.39	20945	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1610	-3.06	1.84	12	0.21	-1696.00	2827.00	46503	20230915	-88.84	4800	20240909	8.12	12700	-59.13	20240102	4800	8.12	20240909	49500	-89.52	20230915	4800	8.12	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
69	20240911	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	110	2	2.16	317180600	61015	84.24	5220	5240	5140	6630	3570	5100	5198.40	0.39	21210	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1616	-3.07	1.84	12	0.20	-1696.00	2827.00	46503	20230915	-88.80	4800	20240909	8.54	12700	-58.98	20240102	4800	8.54	20240909	49500	-89.47	20230915	4800	8.54	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
70	20240911	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	5210	110	2	2.16	294347440	56623	78.17	5220	5240	5140	6630	3570	5100	5198.37	0.39	21564	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1616	-3.07	1.84	12	0.18	-1696.00	2827.00	46503	20230915	-88.80	4800	20240909	8.54	12700	-58.98	20240102	4800	8.54	20240909	49500	-89.47	20230915	4800	8.54	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
71	20240911	110243	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	100	2	1.96	268785780	51723	71.41	5220	5240	5140	6630	3570	5100	5196.64	0.39	21215	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1613	-3.07	1.84	12	0.17	-1696.00	2827.00	46503	20230915	-88.82	4800	20240909	8.33	12700	-59.06	20240102	4800	8.33	20240909	49500	-89.49	20230915	4800	8.33	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
72	20240911	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	5200	100	2	1.96	203750840	39248	54.19	5220	5230	5140	6630	3570	5100	5191.37	0.39	20189	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1613	-3.07	1.84	12	0.13	-1696.00	2827.00	46503	20230915	-88.82	4800	20240909	8.33	12700	-59.06	20240102	4800	8.33	20240909	49500	-89.49	20230915	4800	8.33	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
73	20240911	090247	57	100.00	KOSPI		유통업	N	N	N	N	N	5150	50	2	0.98	6491580	1248	1.72	5220	5220	5150	6630	3570	5100	5201.59	0.39	92	5280	5190	5140	5050	5000	5165	5025	775	1530	2500	3160	10	1	31017927	1597	-3.04	1.82	12	0.00	-1696.00	2827.00	46503	20230915	-88.93	4800	20240909	7.29	12700	-59.45	20240102	4800	7.29	20240909	49500	-89.60	20230915	4800	7.29	20240909	0.01	N	011810	2500	775 억	120787	N	N	0	N	N
74	20240910	160245	57	100.00	KOSPI		유통업	N	N	N	N	N	5100	-30	5	-0.58	370937590	72160	54.14	5140	5230	5090	6660	3600	5130	5140.59	0.43	-10846	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1582	-3.01	1.80	12	0.23	-1696.00	2827.00	46503	20230915	-89.03	4800	20240909	6.25	12700	-59.84	20240102	4800	6.25	20240909	49500	-89.70	20230915	4800	6.25	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
75	20240910	150247	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	10	2	0.19	339410830	66000	49.52	5140	5230	5090	6660	3600	5130	5142.59	0.43	-9942	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1594	-3.03	1.82	12	0.21	-1696.00	2827.00	46503	20230915	-88.95	4800	20240909	7.08	12700	-59.53	20240102	4800	7.08	20240909	49500	-89.62	20230915	4800	7.08	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
76	20240910	140245	57	100.00	KOSPI		유통업	N	N	N	N	N	5120	-10	5	-0.19	243814000	47460	35.61	5140	5230	5090	6660	3600	5130	5137.25	0.43	-7230	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1588	-3.02	1.81	12	0.15	-1696.00	2827.00	46503	20230915	-88.99	4800	20240909	6.67	12700	-59.69	20240102	4800	6.67	20240909	49500	-89.66	20230915	4800	6.67	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
77	20240910	130245	57	100.00	KOSPI		유통업	N	N	N	N	N	5130	0	3	0.00	205460750	39965	29.99	5140	5230	5090	6660	3600	5130	5141.02	0.43	-5180	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1591	-3.02	1.81	12	0.13	-1696.00	2827.00	46503	20230915	-88.97	4800	20240909	6.88	12700	-59.61	20240102	4800	6.88	20240909	49500	-89.64	20230915	4800	6.88	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
78	20240910	120244	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	10	2	0.19	188122050	36578	27.44	5140	5230	5090	6660	3600	5130	5143.04	0.43	-4590	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1594	-3.03	1.82	12	0.12	-1696.00	2827.00	46503	20230915	-88.95	4800	20240909	7.08	12700	-59.53	20240102	4800	7.08	20240909	49500	-89.62	20230915	4800	7.08	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
79	20240910	110245	57	100.00	KOSPI		유통업	N	N	N	N	N	5140	10	2	0.19	142797390	27710	20.79	5140	5230	5090	6660	3600	5130	5153.28	0.43	-2222	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1594	-3.03	1.82	12	0.09	-1696.00	2827.00	46503	20230915	-88.95	4800	20240909	7.08	12700	-59.53	20240102	4800	7.08	20240909	49500	-89.62	20230915	4800	7.08	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
80	20240910	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	40	2	0.78	104172650	20178	15.14	5140	5230	5090	6660	3600	5130	5162.68	0.43	-1102	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1604	-3.05	1.83	12	0.07	-1696.00	2827.00	46503	20230915	-88.88	4800	20240909	7.71	12700	-59.29	20240102	4800	7.71	20240909	49500	-89.56	20230915	4800	7.71	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
81	20240910	090244	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	90	2	1.75	22711180	4377	3.28	5140	5220	5140	6660	3600	5130	5188.75	0.43	2875	5363	5246	5023	4906	4683	5305	4965	775	1530	2500	3180	10	1	31017927	1619	-3.08	1.85	12	0.01	-1696.00	2827.00	46503	20230915	-88.77	4800	20240909	8.75	12700	-58.90	20240102	4800	8.75	20240909	49500	-89.45	20230915	4800	8.75	20240909	0.01	N	011810	2500	775 억	132593	N	N	0	N	N
82	20240909	160242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5130	-40	5	-0.77	670962240	133057	92.09	5100	5140	4800	6720	3620	5170	5042.19	0.34	25949	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1591	-3.02	1.81	12	0.43	-1696.00	2827.00	46503	20230915	-88.97	4800	20240909	6.88	12700	-59.61	20240102	4800	6.88	20240909	49500	-89.64	20230915	4800	6.88	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
83	20240909	150242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5130	-40	5	-0.77	635392850	126121	87.29	5100	5140	4800	6720	3620	5170	5037.96	0.34	27048	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1591	-3.02	1.81	12	0.41	-1696.00	2827.00	46503	20230915	-88.97	4800	20240909	6.88	12700	-59.61	20240102	4800	6.88	20240909	49500	-89.64	20230915	4800	6.88	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
84	20240909	140243	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5130	-40	5	-0.77	561556560	111699	77.31	5100	5140	4800	6720	3620	5170	5027.41	0.34	22046	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1591	-3.02	1.81	12	0.36	-1696.00	2827.00	46503	20230915	-88.97	4800	20240909	6.88	12700	-59.61	20240102	4800	6.88	20240909	49500	-89.64	20230915	4800	6.88	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
85	20240909	130242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5140	-30	5	-0.58	475508180	94867	65.66	5100	5140	4800	6720	3620	5170	5012.37	0.34	16986	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1594	-3.03	1.82	12	0.31	-1696.00	2827.00	46503	20230915	-88.95	4800	20240909	7.08	12700	-59.53	20240102	4800	7.08	20240909	49500	-89.62	20230915	4800	7.08	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
86	20240909	120242	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5100	-70	5	-1.35	437734730	87481	60.54	5100	5120	4800	6720	3620	5170	5003.77	0.34	14385	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1582	-3.01	1.80	12	0.28	-1696.00	2827.00	46503	20230915	-89.03	4800	20240909	6.25	12700	-59.84	20240102	4800	6.25	20240909	49500	-89.70	20230915	4800	6.25	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
87	20240909	110241	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5060	-110	5	-2.13	392494760	78573	54.38	5100	5120	4800	6720	3620	5170	4995.29	0.34	12530	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1570	-2.98	1.79	12	0.25	-1696.00	2827.00	46503	20230915	-89.12	4800	20240909	5.42	12700	-60.16	20240102	4800	5.42	20240909	49500	-89.78	20230915	4800	5.42	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
88	20240909	100244	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5000	-170	5	-3.29	331304650	66382	45.94	5100	5120	4800	6720	3620	5170	4990.88	0.34	8440	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	10	1	31017927	1551	-2.95	1.77	12	0.21	-1696.00	2827.00	46503	20230915	-89.25	4800	20240909	4.17	12700	-60.63	20240102	4800	4.17	20240909	49500	-89.90	20230915	4800	4.17	20240909	0.01	N	011810	2500	775 억	106891	N	N	1	N	N
89	20240909	090241	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4800	-370	5	-7.16	19552865	3881	2.69	5100	5120	4800	6720	3620	5170	5038.10	0.34	-1719	5610	5390	5270	5050	4930	5330	4990	775	1550	2500	3200	5	1	31017927	1489	-2.83	1.70	12	0.01	-1696.00	2827.00	46503	20230915	-89.68	4800	20240909	0.00	12700	-62.20	20240102	4800	0.00	20240909	49500	-90.30	20230915	4800	0.00	20240909	0.01	N	011810	2500	775 억	106891	Y	N	1	N	N
90	20240906	160239	57	100.00	KOSPI		유통업	N	N	N	N	N	5170	-250	5	-4.61	754689760	144293	80.44	5420	5490	5150	7040	3800	5420	5230.24	0.38	-8867	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1604	-3.05	1.83	12	0.47	-1696.00	2827.00	46503	20230915	-88.88	5000	20240805	3.40	12700	-59.29	20240102	5000	3.40	20240805	49500	-89.56	20230915	5000	3.40	20240805	0.02	N	011810	2500	775 억	117059	N	N	1	N	N
91	20240906	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	5160	-260	5	-4.80	728317960	139185	77.60	5420	5490	5150	7040	3800	5420	5232.70	0.38	-7046	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1601	-3.04	1.83	12	0.45	-1696.00	2827.00	46503	20230915	-88.90	5000	20240805	3.20	12700	-59.37	20240102	5000	3.20	20240805	49500	-89.58	20230915	5000	3.20	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
92	20240906	140244	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	-200	5	-3.69	575765470	109695	61.16	5420	5490	5160	7040	3800	5420	5248.75	0.38	-5411	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1619	-3.08	1.85	12	0.35	-1696.00	2827.00	46503	20230915	-88.77	5000	20240805	4.40	12700	-58.90	20240102	5000	4.40	20240805	49500	-89.45	20230915	5000	4.40	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
93	20240906	130240	57	100.00	KOSPI		유통업	N	N	N	N	N	5220	-200	5	-3.69	517827460	98550	54.94	5420	5490	5160	7040	3800	5420	5254.42	0.38	-1557	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1619	-3.08	1.85	12	0.32	-1696.00	2827.00	46503	20230915	-88.77	5000	20240805	4.40	12700	-58.90	20240102	5000	4.40	20240805	49500	-89.45	20230915	5000	4.40	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
94	20240906	120243	57	100.00	KOSPI		유통업	N	N	N	N	N	5180	-240	5	-4.43	454210550	86311	48.12	5420	5490	5160	7040	3800	5420	5262.44	0.38	-765	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1607	-3.05	1.83	12	0.28	-1696.00	2827.00	46503	20230915	-88.86	5000	20240805	3.60	12700	-59.21	20240102	5000	3.60	20240805	49500	-89.54	20230915	5000	3.60	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
95	20240906	110244	57	100.00	KOSPI		유통업	N	N	N	N	N	5230	-190	5	-3.51	353707230	66965	37.33	5420	5490	5200	7040	3800	5420	5281.92	0.38	-2176	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1622	-3.08	1.85	12	0.22	-1696.00	2827.00	46503	20230915	-88.75	5000	20240805	4.60	12700	-58.82	20240102	5000	4.60	20240805	49500	-89.43	20230915	5000	4.60	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
96	20240906	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	5280	-140	5	-2.58	173306850	32476	18.11	5420	5490	5270	7040	3800	5420	5336.39	0.38	-11814	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1638	-3.11	1.87	12	0.10	-1696.00	2827.00	46503	20230915	-88.65	5000	20240805	5.60	12700	-58.43	20240102	5000	5.60	20240805	49500	-89.33	20230915	5000	5.60	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
97	20240906	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	5400	-20	5	-0.37	9321100	1720	0.96	5420	5490	5400	7040	3800	5420	5419.23	0.38	-359	5786	5602	5476	5292	5166	5540	5230	775	1620	2500	3360	10	1	31017927	1675	-3.18	1.91	12	0.01	-1696.00	2827.00	46503	20230915	-88.39	5000	20240805	8.00	12700	-57.48	20240102	5000	8.00	20240805	49500	-89.09	20230915	5000	8.00	20240805	0.02	N	011810	2500	775 억	117059	N	N	4	N	N
98	20240905	160238	57	100.00	KOSPI		유통업	N	N	N	N	N	5420	-200	5	-3.56	985179350	178945	103.53	5570	5660	5350	7300	3940	5620	5505.64	0.37	-1441	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1681	-3.20	1.92	12	0.58	-1696.00	2827.00	46503	20230915	-88.34	5000	20240805	8.40	12700	-57.32	20240102	5000	8.40	20240805	49500	-89.05	20230915	5000	8.40	20240805	0.02	N	011810	2500	775 억	114818	N	N	4	N	N
99	20240905	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	5440	-180	5	-3.20	962974790	174854	101.17	5570	5660	5350	7300	3940	5620	5507.31	0.37	51	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1687	-3.21	1.92	12	0.56	-1696.00	2827.00	46503	20230915	-88.30	5000	20240805	8.80	12700	-57.17	20240102	5000	8.80	20240805	49500	-89.01	20230915	5000	8.80	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
100	20240905	140241	57	100.00	KOSPI		유통업	N	N	N	N	N	5400	-220	5	-3.91	889584190	161299	93.32	5570	5660	5350	7300	3940	5620	5515.13	0.37	1504	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1675	-3.18	1.91	12	0.52	-1696.00	2827.00	46503	20230915	-88.39	5000	20240805	8.00	12700	-57.48	20240102	5000	8.00	20240805	49500	-89.09	20230915	5000	8.00	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
101	20240905	130242	57	100.00	KOSPI		유통업	N	N	N	N	N	5440	-180	5	-3.20	806578240	145990	84.47	5570	5660	5350	7300	3940	5620	5524.89	0.37	857	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1687	-3.21	1.92	12	0.47	-1696.00	2827.00	46503	20230915	-88.30	5000	20240805	8.80	12700	-57.17	20240102	5000	8.80	20240805	49500	-89.01	20230915	5000	8.80	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
102	20240905	120239	57	100.00	KOSPI		유통업	N	N	N	N	N	5470	-150	5	-2.67	732858780	132447	76.63	5570	5660	5350	7300	3940	5620	5533.22	0.37	2893	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1697	-3.23	1.93	12	0.43	-1696.00	2827.00	46503	20230915	-88.24	5000	20240805	9.40	12700	-56.93	20240102	5000	9.40	20240805	49500	-88.95	20230915	5000	9.40	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
103	20240905	110240	57	100.00	KOSPI		유통업	N	N	N	N	N	5560	-60	5	-1.07	320386580	57130	33.05	5570	5660	5550	7300	3940	5620	5608.03	0.37	2658	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1725	-3.28	1.97	12	0.18	-1696.00	2827.00	46503	20230915	-88.04	5000	20240805	11.20	12700	-56.22	20240102	5000	11.20	20240805	49500	-88.77	20230915	5000	11.20	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
104	20240905	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	0	3	0.00	189587810	33705	19.50	5570	5660	5570	7300	3940	5620	5624.92	0.37	6542	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1743	-3.31	1.99	12	0.11	-1696.00	2827.00	46503	20230915	-87.91	5000	20240805	12.40	12700	-55.75	20240102	5000	12.40	20240805	49500	-88.65	20230915	5000	12.40	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
105	20240905	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	0	3	0.00	18003410	3222	1.86	5570	5620	5570	7300	3940	5620	5587.65	0.37	1397	5906	5762	5676	5532	5446	5720	5490	775	1680	2500	3480	10	1	31017927	1743	-3.31	1.99	12	0.01	-1696.00	2827.00	46503	20230915	-87.91	5000	20240805	12.40	12700	-55.75	20240102	5000	12.40	20240805	49500	-88.65	20230915	5000	12.40	20240805	0.02	N	011810	2500	775 억	114818	N	N	8	N	N
106	20240904	160236	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	-290	5	-4.91	954275960	168760	167.26	5760	5820	5590	7680	4140	5910	5654.64	0.46	-25595	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1743	-3.31	1.99	12	0.54	-1696.00	2827.00	46503	20230915	-87.91	5000	20240805	12.40	12700	-55.75	20240102	5000	12.40	20240805	49500	-88.65	20230915	5000	12.40	20240805	0.02	N	011810	2500	775 억	141137	N	N	8	N	N
107	20240904	150239	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	-290	5	-4.91	913132010	161448	160.02	5760	5820	5590	7680	4140	5910	5655.89	0.46	-21988	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1743	-3.31	1.99	12	0.52	-1696.00	2827.00	46503	20230915	-87.91	5000	20240805	12.40	12700	-55.75	20240102	5000	12.40	20240805	49500	-88.65	20230915	5000	12.40	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
108	20240904	140239	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	-270	5	-4.57	692458310	122123	121.04	5760	5820	5620	7680	4140	5910	5670.17	0.46	-18419	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1749	-3.33	2.00	12	0.39	-1696.00	2827.00	46503	20230915	-87.87	5000	20240805	12.80	12700	-55.59	20240102	5000	12.80	20240805	49500	-88.61	20230915	5000	12.80	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
109	20240904	130238	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	-270	5	-4.57	623754300	109949	108.97	5760	5820	5630	7680	4140	5910	5673.12	0.46	-17230	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1749	-3.33	2.00	12	0.35	-1696.00	2827.00	46503	20230915	-87.87	5000	20240805	12.80	12700	-55.59	20240102	5000	12.80	20240805	49500	-88.61	20230915	5000	12.80	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
110	20240904	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	5690	-220	5	-3.72	543045110	95685	94.84	5760	5820	5630	7680	4140	5910	5675.34	0.46	-12793	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1765	-3.35	2.01	12	0.31	-1696.00	2827.00	46503	20230915	-87.76	5000	20240805	13.80	12700	-55.20	20240102	5000	13.80	20240805	49500	-88.51	20230915	5000	13.80	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
111	20240904	110239	57	100.00	KOSPI		유통업	N	N	N	N	N	5700	-210	5	-3.55	456885020	80537	79.82	5760	5820	5630	7680	4140	5910	5672.98	0.46	-10931	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1768	-3.36	2.02	12	0.26	-1696.00	2827.00	46503	20230915	-87.74	5000	20240805	14.00	12700	-55.12	20240102	5000	14.00	20240805	49500	-88.48	20230915	5000	14.00	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
112	20240904	100239	57	100.00	KOSPI		유통업	N	N	N	N	N	5680	-230	5	-3.89	324845170	57248	56.74	5760	5820	5630	7680	4140	5910	5674.35	0.46	-10590	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1762	-3.35	2.01	12	0.18	-1696.00	2827.00	46503	20230915	-87.79	5000	20240805	13.60	12700	-55.28	20240102	5000	13.60	20240805	49500	-88.53	20230915	5000	13.60	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
113	20240904	090238	57	100.00	KOSPI		유통업	N	N	N	N	N	5690	-220	5	-3.72	44777900	7835	7.77	5760	5820	5650	7680	4140	5910	5715.11	0.46	-120	6023	5966	5893	5836	5763	5995	5865	775	1770	2500	3660	10	1	31017927	1765	-3.35	2.01	12	0.03	-1696.00	2827.00	46503	20230915	-87.76	5000	20240805	13.80	12700	-55.20	20240102	5000	13.80	20240805	49500	-88.51	20230915	5000	13.80	20240805	0.02	N	011810	2500	775 억	141137	N	N	7	N	N
114	20240903	160235	57	100.00	KOSPI		유통업	N	N	N	N	N	5910	10	2	0.17	591862640	100612	96.44	5890	5950	5820	7670	4130	5900	5882.62	0.55	-20518	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1833	-3.48	2.09	12	0.32	-1696.00	2827.00	46503	20230915	-87.29	5000	20240805	18.20	12700	-53.46	20240102	5000	18.20	20240805	49500	-88.06	20230915	5000	18.20	20240805	0.02	N	011810	2500	775 억	170032	N	N	7	N	N
115	20240903	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	5860	-40	5	-0.68	514228810	87413	83.79	5890	5950	5830	7670	4130	5900	5882.75	0.55	-22998	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1818	-3.46	2.07	12	0.28	-1696.00	2827.00	46503	20230915	-87.40	5000	20240805	17.20	12700	-53.86	20240102	5000	17.20	20240805	49500	-88.16	20230915	5000	17.20	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
116	20240903	140236	57	100.00	KOSPI		유통업	N	N	N	N	N	5870	-30	5	-0.51	421193710	71517	68.55	5890	5950	5850	7670	4130	5900	5889.42	0.55	-11703	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1821	-3.46	2.08	12	0.23	-1696.00	2827.00	46503	20230915	-87.38	5000	20240805	17.40	12700	-53.78	20240102	5000	17.40	20240805	49500	-88.14	20230915	5000	17.40	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
117	20240903	130236	57	100.00	KOSPI		유통업	N	N	N	N	N	5870	-30	5	-0.51	372638770	63241	60.62	5890	5950	5850	7670	4130	5900	5892.36	0.55	-10152	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1821	-3.46	2.08	12	0.20	-1696.00	2827.00	46503	20230915	-87.38	5000	20240805	17.40	12700	-53.78	20240102	5000	17.40	20240805	49500	-88.14	20230915	5000	17.40	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
118	20240903	120235	57	100.00	KOSPI		유통업	N	N	N	N	N	5910	10	2	0.17	316460610	53701	51.47	5890	5950	5850	7670	4130	5900	5893.01	0.55	-7335	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1833	-3.48	2.09	12	0.17	-1696.00	2827.00	46503	20230915	-87.29	5000	20240805	18.20	12700	-53.46	20240102	5000	18.20	20240805	49500	-88.06	20230915	5000	18.20	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
119	20240903	110233	57	100.00	KOSPI		유통업	N	N	N	N	N	5920	20	2	0.34	239493660	40686	39.00	5890	5950	5850	7670	4130	5900	5886.39	0.55	479	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1836	-3.49	2.09	12	0.13	-1696.00	2827.00	46503	20230915	-87.27	5000	20240805	18.40	12700	-53.39	20240102	5000	18.40	20240805	49500	-88.04	20230915	5000	18.40	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
120	20240903	100234	57	100.00	KOSPI		유통업	N	N	N	N	N	5900	0	3	0.00	121246310	20611	19.76	5890	5950	5850	7670	4130	5900	5882.60	0.55	-3531	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1830	-3.48	2.09	12	0.07	-1696.00	2827.00	46503	20230915	-87.31	5000	20240805	18.00	12700	-53.54	20240102	5000	18.00	20240805	49500	-88.08	20230915	5000	18.00	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
121	20240903	090234	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	30	2	0.51	7276710	1234	1.18	5890	5950	5880	7670	4130	5900	5896.85	0.55	-400	6046	5972	5906	5832	5766	6010	5870	775	1770	2500	3650	10	1	31017927	1839	-3.50	2.10	12	0.00	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	170032	N	N	1	N	N
122	20240902	160233	57	100.00	KOSPI		유통업	N	N	N	N	N	5900	-10	5	-0.17	613995550	104127	108.62	5890	5980	5840	7680	4140	5910	5896.56	0.52	9787	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1830	-3.48	2.09	12	0.34	-1696.00	2827.00	46503	20230915	-87.31	5000	20240805	18.00	12700	-53.54	20240102	5000	18.00	20240805	49500	-88.08	20230915	5000	18.00	20240805	0.02	N	011810	2500	775 억	162583	N	N	1	N	N
123	20240902	150236	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	20	2	0.34	581303060	98589	102.84	5890	5980	5840	7680	4140	5910	5896.23	0.52	10408	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1839	-3.50	2.10	12	0.32	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N
124	20240902	140236	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	20	2	0.34	558068400	94671	98.76	5890	5980	5840	7680	4140	5910	5894.82	0.52	11348	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1839	-3.50	2.10	12	0.31	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N
125	20240902	130235	57	100.00	KOSPI		유통업	N	N	N	N	N	5920	10	2	0.17	397018500	67518	70.43	5890	5960	5840	7680	4140	5910	5880.19	0.52	8183	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1836	-3.49	2.09	12	0.22	-1696.00	2827.00	46503	20230915	-87.27	5000	20240805	18.40	12700	-53.39	20240102	5000	18.40	20240805	49500	-88.04	20230915	5000	18.40	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N
126	20240902	120235	57	100.00	KOSPI		유통업	N	N	N	N	N	5890	-20	5	-0.34	376490730	64037	66.80	5890	5960	5840	7680	4140	5910	5879.27	0.52	8034	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1827	-3.47	2.08	12	0.21	-1696.00	2827.00	46503	20230915	-87.33	5000	20240805	17.80	12700	-53.62	20240102	5000	17.80	20240805	49500	-88.10	20230915	5000	17.80	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N
127	20240902	110235	57	100.00	KOSPI		유통업	N	N	N	N	N	5910	0	3	0.00	328221580	55818	58.23	5890	5960	5840	7680	4140	5910	5880.21	0.52	8649	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1833	-3.48	2.09	12	0.18	-1696.00	2827.00	46503	20230915	-87.29	5000	20240805	18.20	12700	-53.46	20240102	5000	18.20	20240805	49500	-88.06	20230915	5000	18.20	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N
128	20240902	100233	57	100.00	KOSPI		유통업	N	N	N	N	N	5900	-10	5	-0.17	238507880	40657	42.41	5890	5950	5840	7680	4140	5910	5866.34	0.52	14171	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1830	-3.48	2.09	12	0.13	-1696.00	2827.00	46503	20230915	-87.31	5000	20240805	18.00	12700	-53.54	20240102	5000	18.00	20240805	49500	-88.08	20230915	5000	18.00	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N
129	20240902	090232	57	100.00	KOSPI		유통업	N	N	N	N	N	5890	-20	5	-0.34	3646910	619	0.65	5890	5910	5890	7680	4140	5910	5891.62	0.52	23	6143	6026	5933	5816	5723	6085	5875	775	1770	2500	3660	10	1	31017927	1827	-3.47	2.08	12	0.00	-1696.00	2827.00	46503	20230915	-87.33	5000	20240805	17.80	12700	-53.62	20240102	5000	17.80	20240805	49500	-88.10	20230915	5000	17.80	20240805	0.02	N	011810	2500	775 억	162583	N	N	2	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History