KissMeData/005360/price/prices-20240901.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	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	160208	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-5	5	-0.21	61045465	25463	69.48	2395	2410	2385	3120	1680	2400	2397.42	0.77	975	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	453	-7.75	0.47	12	0.13	-309.00	5080.00	3480	20231213	-31.18	2205	20240806	8.62	3340	-28.29	20240104	2205	8.62	20240806	3480	-31.18	20231213	2205	8.62	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
3	20240930	150210	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-5	5	-0.21	59343975	24753	67.54	2395	2410	2385	3120	1680	2400	2397.45	0.77	958	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	453	-7.75	0.47	12	0.13	-309.00	5080.00	3480	20231213	-31.18	2205	20240806	8.62	3340	-28.29	20240104	2205	8.62	20240806	3480	-31.18	20231213	2205	8.62	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
4	20240930	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-10	5	-0.42	48222355	20109	54.87	2395	2410	2385	3120	1680	2400	2398.05	0.77	1052	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	452	-7.73	0.47	12	0.11	-309.00	5080.00	3480	20231213	-31.32	2205	20240806	8.39	3340	-28.44	20240104	2205	8.39	20240806	3480	-31.32	20231213	2205	8.39	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
5	20240930	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	10	2	0.42	39423350	16436	44.85	2395	2410	2385	3120	1680	2400	2398.60	0.77	869	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	455	-7.80	0.47	12	0.09	-309.00	5080.00	3480	20231213	-30.75	2205	20240806	9.30	3340	-27.84	20240104	2205	9.30	20240806	3480	-30.75	20231213	2205	9.30	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
6	20240930	120209	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	5	2	0.21	28515650	11900	32.47	2395	2410	2385	3120	1680	2400	2396.27	0.77	833	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	454	-7.78	0.47	12	0.06	-309.00	5080.00	3480	20231213	-30.89	2205	20240806	9.07	3340	-27.99	20240104	2205	9.07	20240806	3480	-30.89	20231213	2205	9.07	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
7	20240930	110209	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	0	3	0.00	21971100	9174	25.03	2395	2410	2385	3120	1680	2400	2394.93	0.77	1296	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	454	-7.77	0.47	12	0.05	-309.00	5080.00	3480	20231213	-31.03	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
8	20240930	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	5	2	0.21	17209100	7189	19.62	2395	2410	2385	3120	1680	2400	2393.81	0.77	1296	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	454	-7.78	0.47	12	0.04	-309.00	5080.00	3480	20231213	-30.89	2205	20240806	9.07	3340	-27.99	20240104	2205	9.07	20240806	3480	-30.89	20231213	2205	9.07	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
9	20240930	090203	57	100.00	KOSPI	유통업	N	N	N	N	N	2395	-5	5	-0.21	5005745	2090	5.70	2395	2410	2395	3120	1680	2400	2395.09	0.77	1015	2460	2430	2415	2385	2370	2422	2377	189	720	1000	1530	5	1	18897307	453	-7.75	0.47	12	0.01	-309.00	5080.00	3480	20231213	-31.18	2205	20240806	8.62	3340	-28.29	20240104	2205	8.62	20240806	3480	-31.18	20231213	2205	8.62	20240806	1.17	N	005360	1000	188 억	146136	N	N	6	N	N
10	20240927	160209	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-20	5	-0.83	86696865	35826	174.50	2440	2445	2400	3145	1695	2420	2421.98	0.77	397	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	454	-7.77	0.47	12	0.19	-309.00	5080.00	3480	20231213	-31.03	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
11	20240927	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	15	2	0.62	45014565	18542	90.31	2440	2440	2420	3145	1695	2420	2427.71	0.77	303	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	460	-7.88	0.48	12	0.10	-309.00	5080.00	3480	20231213	-30.03	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
12	20240927	140210	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	15	2	0.62	31616510	13031	63.47	2440	2440	2420	3145	1695	2420	2426.25	0.77	170	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	460	-7.88	0.48	12	0.07	-309.00	5080.00	3480	20231213	-30.03	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
13	20240927	130209	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	10	2	0.41	21173185	8731	42.53	2440	2440	2420	3145	1695	2420	2425.06	0.77	-346	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	459	-7.86	0.48	12	0.05	-309.00	5080.00	3480	20231213	-30.17	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3480	-30.17	20231213	2205	10.20	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
14	20240927	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	0	3	0.00	18463175	7613	37.08	2440	2440	2420	3145	1695	2420	2425.22	0.77	-346	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	457	-7.83	0.48	12	0.04	-309.00	5080.00	3480	20231213	-30.46	2205	20240806	9.75	3340	-27.54	20240104	2205	9.75	20240806	3480	-30.46	20231213	2205	9.75	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
15	20240927	110210	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	5	2	0.21	13204680	5443	26.51	2440	2440	2420	3145	1695	2420	2425.99	0.77	-221	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	458	-7.85	0.48	12	0.03	-309.00	5080.00	3480	20231213	-30.32	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3480	-30.32	20231213	2205	9.98	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
16	20240927	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	5	2	0.21	12853060	5298	25.80	2440	2440	2420	3145	1695	2420	2426.02	0.77	-221	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	458	-7.85	0.48	12	0.03	-309.00	5080.00	3480	20231213	-30.32	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3480	-30.32	20231213	2205	9.98	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
17	20240927	090210	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	20	2	0.83	2197800	901	4.39	2440	2440	2435	3145	1695	2420	2439.29	0.77	-90	2446	2432	2406	2392	2366	2440	2400	189	725	1000	1540	5	1	18897307	461	-7.90	0.48	12	0.00	-309.00	5080.00	3480	20231213	-29.89	2205	20240806	10.66	3340	-26.95	20240104	2205	10.66	20240806	3480	-29.89	20231213	2205	10.66	20240806	1.17	N	005360	1000	188 억	145739	N	N	6	N	N
18	20240926	160206	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	20	2	0.83	49233710	20492	25.48	2400	2420	2380	3120	1680	2400	2402.54	0.77	365	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	457	-7.83	0.48	12	0.11	-309.00	5080.00	3540	20230915	-31.64	2205	20240806	9.75	3340	-27.54	20240104	2205	9.75	20240806	3480	-30.46	20231213	2205	9.75	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
19	20240926	150209	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	5	2	0.21	39180695	16336	20.31	2400	2410	2380	3120	1680	2400	2398.43	0.77	404	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.78	0.47	12	0.09	-309.00	5080.00	3540	20230915	-32.06	2205	20240806	9.07	3340	-27.99	20240104	2205	9.07	20240806	3480	-30.89	20231213	2205	9.07	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
20	20240926	140209	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	5	2	0.21	36165735	15081	18.75	2400	2410	2380	3120	1680	2400	2398.10	0.77	404	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.78	0.47	12	0.08	-309.00	5080.00	3540	20230915	-32.06	2205	20240806	9.07	3340	-27.99	20240104	2205	9.07	20240806	3480	-30.89	20231213	2205	9.07	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
21	20240926	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	0	3	0.00	23192960	9679	12.04	2400	2405	2380	3120	1680	2400	2396.21	0.77	-70	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.77	0.47	12	0.05	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
22	20240926	120210	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	5	2	0.21	17690720	7390	9.19	2400	2405	2380	3120	1680	2400	2393.87	0.77	-70	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.78	0.47	12	0.04	-309.00	5080.00	3540	20230915	-32.06	2205	20240806	9.07	3340	-27.99	20240104	2205	9.07	20240806	3480	-30.89	20231213	2205	9.07	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
23	20240926	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	2405	5	2	0.21	16632970	6950	8.64	2400	2405	2380	3120	1680	2400	2393.23	0.77	-70	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.78	0.47	12	0.04	-309.00	5080.00	3540	20230915	-32.06	2205	20240806	9.07	3340	-27.99	20240104	2205	9.07	20240806	3480	-30.89	20231213	2205	9.07	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
24	20240926	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	0	3	0.00	11893260	4974	6.18	2400	2400	2380	3120	1680	2400	2391.09	0.77	-70	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.77	0.47	12	0.03	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
25	20240926	090208	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	0	3	0.00	717600	299	0.37	2400	2400	2400	3120	1680	2400	2400.00	0.77	-55	2456	2427	2406	2377	2356	2417	2367	189	720	1000	1530	5	1	18897307	454	-7.77	0.47	12	0.00	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	145374	N	N	6	N	N
26	20240925	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-30	5	-1.23	188118235	78462	156.70	2430	2435	2385	3155	1705	2430	2397.54	0.74	4786	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	454	-7.77	0.47	12	0.42	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	140588	N	N	6	N	N
27	20240925	150208	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-45	5	-1.85	175655485	73268	146.32	2430	2435	2385	3155	1705	2430	2397.44	0.74	5245	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	451	-7.72	0.47	12	0.39	-309.00	5080.00	3540	20230915	-32.63	2205	20240806	8.16	3340	-28.59	20240104	2205	8.16	20240806	3480	-31.47	20231213	2205	8.16	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
28	20240925	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-30	5	-1.23	149585610	62355	124.53	2430	2435	2385	3155	1705	2430	2398.94	0.74	4909	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	454	-7.77	0.47	12	0.33	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
29	20240925	130208	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-30	5	-1.23	146812375	61201	122.22	2430	2435	2385	3155	1705	2430	2398.86	0.74	4685	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	454	-7.77	0.47	12	0.32	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
30	20240925	120208	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-30	5	-1.23	121665995	50724	101.30	2430	2435	2385	3155	1705	2430	2398.59	0.74	4971	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	454	-7.77	0.47	12	0.27	-309.00	5080.00	3540	20230915	-32.20	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3480	-31.03	20231213	2205	8.84	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
31	20240925	110208	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-40	5	-1.65	71169695	29600	59.11	2430	2435	2390	3155	1705	2430	2404.38	0.74	2040	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	452	-7.73	0.47	12	0.16	-309.00	5080.00	3540	20230915	-32.49	2205	20240806	8.39	3340	-28.44	20240104	2205	8.39	20240806	3480	-31.32	20231213	2205	8.39	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
32	20240925	100209	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	5	2	0.21	5003735	2058	4.11	2430	2435	2425	3155	1705	2430	2431.36	0.74	78	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.01	-309.00	5080.00	3540	20230915	-31.21	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
33	20240925	090209	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	0	3	0.00	563760	232	0.46	2430	2430	2430	3155	1705	2430	2430.00	0.74	-31	2460	2445	2425	2410	2390	2452	2417	189	725	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.00	-309.00	5080.00	3540	20230915	-31.36	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3480	-30.17	20231213	2205	10.20	20240806	1.17	N	005360	1000	188 억	140588	N	N	0	N	N
34	20240924	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-5	5	-0.21	120870190	50022	326.56	2410	2440	2405	3165	1705	2435	2416.34	0.76	93	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.26	-309.00	5080.00	3540	20230913	-31.36	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3480	-30.17	20231213	2205	10.20	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
35	20240924	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	0	3	0.00	119226600	49346	322.14	2410	2440	2405	3165	1705	2435	2416.14	0.76	-40	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.26	-309.00	5080.00	3540	20230913	-31.21	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
36	20240924	140206	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	0	3	0.00	116313410	48149	314.33	2410	2440	2405	3165	1705	2435	2415.70	0.76	-43	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.25	-309.00	5080.00	3540	20230913	-31.21	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
37	20240924	130207	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	-15	5	-0.62	113121075	46834	305.74	2410	2440	2405	3165	1705	2435	2415.36	0.76	-12	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	457	-7.83	0.48	12	0.25	-309.00	5080.00	3540	20230913	-31.64	2205	20240806	9.75	3340	-27.54	20240104	2205	9.75	20240806	3480	-30.46	20231213	2205	9.75	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
38	20240924	120207	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-5	5	-0.21	88353765	36583	238.82	2410	2440	2405	3165	1705	2435	2415.16	0.76	114	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.19	-309.00	5080.00	3540	20230913	-31.36	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3480	-30.17	20231213	2205	10.20	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
39	20240924	110207	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	0	3	0.00	83122385	34426	224.74	2410	2440	2405	3165	1705	2435	2414.52	0.76	117	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.18	-309.00	5080.00	3540	20230913	-31.21	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
40	20240924	100207	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	0	3	0.00	74450805	30862	201.48	2410	2435	2405	3165	1705	2435	2412.38	0.76	66	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.16	-309.00	5080.00	3540	20230913	-31.21	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
41	20240924	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	-20	5	-0.82	40490840	16801	109.68	2410	2415	2410	3165	1705	2435	2410.03	0.76	8	2488	2461	2438	2411	2388	2450	2400	189	730	1000	1550	5	1	18897307	456	-7.82	0.48	12	0.09	-309.00	5080.00	3540	20230913	-31.78	2205	20240806	9.52	3340	-27.69	20240104	2205	9.52	20240806	3480	-30.60	20231213	2205	9.52	20240806	1.17	N	005360	1000	188 억	142712	N	N	0	N	N
42	20240923	160207	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	-20	5	-0.81	37283205	15316	67.14	2455	2465	2415	3190	1720	2455	2434.27	0.76	-390	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	460	-7.88	0.48	12	0.08	-309.00	5080.00	3575	20230912	-31.89	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3480	-30.03	20231213	2205	10.43	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
43	20240923	150207	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-30	5	-1.22	35898915	14746	64.64	2455	2465	2415	3190	1720	2455	2434.48	0.76	-76	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	458	-7.85	0.48	12	0.08	-309.00	5080.00	3575	20230912	-32.17	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3480	-30.32	20231213	2205	9.98	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
44	20240923	140208	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-25	5	-1.02	33721200	13850	60.72	2455	2465	2415	3190	1720	2455	2434.74	0.76	-32	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	459	-7.86	0.48	12	0.07	-309.00	5080.00	3575	20230912	-32.03	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3480	-30.17	20231213	2205	10.20	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
45	20240923	130206	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	-15	5	-0.61	20526610	8400	36.82	2455	2465	2425	3190	1720	2455	2443.64	0.76	-374	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	461	-7.90	0.48	12	0.04	-309.00	5080.00	3575	20230912	-31.75	2205	20240806	10.66	3340	-26.95	20240104	2205	10.66	20240806	3480	-29.89	20231213	2205	10.66	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
46	20240923	120206	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-25	5	-1.02	20009595	8188	35.89	2455	2465	2425	3190	1720	2455	2443.77	0.76	-382	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	459	-7.86	0.48	12	0.04	-309.00	5080.00	3575	20230912	-32.03	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3480	-30.17	20231213	2205	10.20	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
47	20240923	110206	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	-5	5	-0.20	13741770	5614	24.61	2455	2465	2425	3190	1720	2455	2447.77	0.76	-348	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	463	-7.93	0.48	12	0.03	-309.00	5080.00	3575	20230912	-31.47	2205	20240806	11.11	3340	-26.65	20240104	2205	11.11	20240806	3480	-29.60	20231213	2205	11.11	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
48	20240923	100206	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	0	3	0.00	7987875	3270	14.34	2455	2455	2425	3190	1720	2455	2442.78	0.76	-313	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	464	-7.94	0.48	12	0.02	-309.00	5080.00	3575	20230912	-31.33	2205	20240806	11.34	3340	-26.50	20240104	2205	11.34	20240806	3480	-29.45	20231213	2205	11.34	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
49	20240923	090207	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	0	3	0.00	283395	116	0.51	2455	2455	2435	3190	1720	2455	2443.06	0.76	-55	2498	2476	2448	2426	2398	2487	2437	189	735	1000	1570	5	1	18897307	464	-7.94	0.48	12	0.00	-309.00	5080.00	3575	20230912	-31.33	2205	20240806	11.34	3340	-26.50	20240104	2205	11.34	20240806	3480	-29.45	20231213	2205	11.34	20240806	1.17	N	005360	1000	188 억	143102	N	N	0	N	N
50	20240913	160201	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	15	2	0.62	26476945	10859	90.42	2430	2470	2420	3155	1705	2430	2438.24	0.77	-2244	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	462	-7.91	0.48	12	0.06	-309.00	5080.00	3935	20230908	-37.87	2205	20240806	10.88	3340	-26.80	20240104	2205	10.88	20240806	3540	-30.93	20230913	2205	10.88	20240806	1.19	N	005360	1000	188 억	145927	N	N	2	N	N
51	20240913	150202	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	15	2	0.62	22724645	9323	77.63	2430	2470	2420	3155	1705	2430	2437.48	0.77	-2235	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	462	-7.91	0.48	12	0.05	-309.00	5080.00	3935	20230908	-37.87	2205	20240806	10.88	3340	-26.80	20240104	2205	10.88	20240806	3540	-30.93	20230913	2205	10.88	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
52	20240913	140202	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	15	2	0.62	22416650	9197	76.58	2430	2470	2420	3155	1705	2430	2437.39	0.77	-2235	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	462	-7.91	0.48	12	0.05	-309.00	5080.00	3935	20230908	-37.87	2205	20240806	10.88	3340	-26.80	20240104	2205	10.88	20240806	3540	-30.93	20230913	2205	10.88	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
53	20240913	130201	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	5	2	0.21	21590035	8857	73.75	2430	2470	2420	3155	1705	2430	2437.62	0.77	-2235	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.05	-309.00	5080.00	3935	20230908	-38.12	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3540	-31.21	20230913	2205	10.43	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
54	20240913	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	10	2	0.41	12220815	5009	41.71	2430	2470	2420	3155	1705	2430	2439.77	0.77	-2212	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	461	-7.90	0.48	12	0.03	-309.00	5080.00	3935	20230908	-37.99	2205	20240806	10.66	3340	-26.95	20240104	2205	10.66	20240806	3540	-31.07	20230913	2205	10.66	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
55	20240913	110202	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	10	2	0.41	5963790	2443	20.34	2430	2470	2420	3155	1705	2430	2441.17	0.77	-400	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	461	-7.90	0.48	12	0.01	-309.00	5080.00	3935	20230908	-37.99	2205	20240806	10.66	3340	-26.95	20240104	2205	10.66	20240806	3540	-31.07	20230913	2205	10.66	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
56	20240913	100202	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	25	2	1.03	4264875	1744	14.52	2430	2470	2430	3155	1705	2430	2445.46	0.77	-426	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	464	-7.94	0.48	12	0.01	-309.00	5080.00	3935	20230908	-37.61	2205	20240806	11.34	3340	-26.50	20240104	2205	11.34	20240806	3540	-30.65	20230913	2205	11.34	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
57	20240913	090202	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	0	3	0.00	106920	44	0.37	2430	2430	2430	3155	1705	2430	2430.00	0.77	-37	2510	2470	2430	2390	2350	2490	2410	189	725	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.00	-309.00	5080.00	3935	20230908	-38.25	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3540	-31.36	20230913	2205	10.20	20240806	1.19	N	005360	1000	188 억	145927	N	N	1	N	N
58	20240912	160202	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	40	2	1.67	28953580	11989	44.46	2405	2470	2390	3105	1675	2390	2415.00	0.77	-153	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	459	-7.86	0.48	12	0.06	-309.00	5080.00	3935	20230908	-38.25	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3575	-32.03	20230912	2205	10.20	20240806	1.19	N	005360	1000	188 억	146080	N	N	1	N	N
59	20240912	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	40	2	1.67	26516290	10986	40.74	2405	2470	2390	3105	1675	2390	2413.64	0.77	-153	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	459	-7.86	0.48	12	0.06	-309.00	5080.00	3935	20230908	-38.25	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3575	-32.03	20230912	2205	10.20	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
60	20240912	140201	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	40	2	1.67	24972560	10350	38.38	2405	2470	2390	3105	1675	2390	2412.81	0.77	-153	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	459	-7.86	0.48	12	0.05	-309.00	5080.00	3935	20230908	-38.25	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3575	-32.03	20230912	2205	10.20	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
61	20240912	130200	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	30	2	1.26	18062320	7483	27.75	2405	2470	2390	3105	1675	2390	2413.78	0.77	-153	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	457	-7.83	0.48	12	0.04	-309.00	5080.00	3935	20230908	-38.50	2205	20240806	9.75	3340	-27.54	20240104	2205	9.75	20240806	3575	-32.31	20230912	2205	9.75	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
62	20240912	120200	57	100.00	KOSPI	유통업	N	N	N	N	N	2440	50	2	2.09	17274070	7158	26.55	2405	2470	2390	3105	1675	2390	2413.25	0.77	-153	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	461	-7.90	0.48	12	0.04	-309.00	5080.00	3935	20230908	-37.99	2205	20240806	10.66	3340	-26.95	20240104	2205	10.66	20240806	3575	-31.75	20230912	2205	10.66	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
63	20240912	110201	57	100.00	KOSPI	유통업	N	N	N	N	N	2460	70	2	2.93	16948440	7024	26.05	2405	2470	2390	3105	1675	2390	2412.93	0.77	-169	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	465	-7.96	0.48	12	0.04	-309.00	5080.00	3935	20230908	-37.48	2205	20240806	11.56	3340	-26.35	20240104	2205	11.56	20240806	3575	-31.19	20230912	2205	11.56	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
64	20240912	100201	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	20	2	0.84	9927655	4133	15.33	2405	2415	2390	3105	1675	2390	2402.05	0.77	-17	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	455	-7.80	0.47	12	0.02	-309.00	5080.00	3935	20230908	-38.75	2205	20240806	9.30	3340	-27.84	20240104	2205	9.30	20240806	3575	-32.59	20230912	2205	9.30	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
65	20240912	090201	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	0	3	0.00	741050	310	1.15	2405	2405	2390	3105	1675	2390	2390.48	0.77	-1	2446	2417	2401	2372	2356	2410	2365	189	715	1000	1520	5	1	18897307	452	-7.73	0.47	12	0.00	-309.00	5080.00	3935	20230908	-39.26	2205	20240806	8.39	3340	-28.44	20240104	2205	8.39	20240806	3575	-33.15	20230912	2205	8.39	20240806	1.19	N	005360	1000	188 억	146080	N	N	0	N	N
66	20240911	160200	57	100.00	KOSPI	유통업	N	N	N	N	N	2390	-40	5	-1.65	64944880	26963	118.71	2430	2430	2385	3155	1705	2430	2408.67	0.78	-956	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	452	-7.73	0.47	12	0.14	-309.00	5080.00	3935	20230908	-39.26	2205	20240806	8.39	3340	-28.44	20240104	2205	8.39	20240806	3625	-34.07	20230911	2205	8.39	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
67	20240911	150159	57	100.00	KOSPI	유통업	N	N	N	N	N	2385	-45	5	-1.85	58720980	24357	107.24	2430	2430	2385	3155	1705	2430	2410.85	0.78	-957	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	451	-7.72	0.47	12	0.13	-309.00	5080.00	3935	20230908	-39.39	2205	20240806	8.16	3340	-28.59	20240104	2205	8.16	20240806	3625	-34.21	20230911	2205	8.16	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
68	20240911	140200	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	-10	5	-0.41	42334095	17527	77.17	2430	2430	2400	3155	1705	2430	2415.36	0.78	-742	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	457	-7.83	0.48	12	0.09	-309.00	5080.00	3935	20230908	-38.50	2205	20240806	9.75	3340	-27.54	20240104	2205	9.75	20240806	3625	-33.24	20230911	2205	9.75	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
69	20240911	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-5	5	-0.21	41267060	17086	75.23	2430	2430	2400	3155	1705	2430	2415.26	0.78	-738	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	458	-7.85	0.48	12	0.09	-309.00	5080.00	3935	20230908	-38.37	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
70	20240911	120202	57	100.00	KOSPI	유통업	N	N	N	N	N	2410	-20	5	-0.82	33186910	13734	60.47	2430	2430	2400	3155	1705	2430	2416.41	0.78	-170	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	455	-7.80	0.47	12	0.07	-309.00	5080.00	3935	20230908	-38.75	2205	20240806	9.30	3340	-27.84	20240104	2205	9.30	20240806	3625	-33.52	20230911	2205	9.30	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
71	20240911	110158	57	100.00	KOSPI	유통업	N	N	N	N	N	2400	-30	5	-1.23	32126510	13294	58.53	2430	2430	2400	3155	1705	2430	2416.62	0.78	-170	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	454	-7.77	0.47	12	0.07	-309.00	5080.00	3935	20230908	-39.01	2205	20240806	8.84	3340	-28.14	20240104	2205	8.84	20240806	3625	-33.79	20230911	2205	8.84	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
72	20240911	100158	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	0	3	0.00	14481315	5977	26.32	2430	2430	2410	3155	1705	2430	2422.84	0.78	-168	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.03	-309.00	5080.00	3935	20230908	-38.25	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3625	-32.97	20230911	2205	10.20	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
73	20240911	090200	57	100.00	KOSPI	유통업	N	N	N	N	N	2420	-10	5	-0.41	300480	124	0.55	2430	2430	2420	3155	1705	2430	2423.23	0.78	-90	2580	2505	2430	2355	2280	2467	2317	189	725	1000	1550	5	1	18897307	457	-7.83	0.48	12	0.00	-309.00	5080.00	3935	20230908	-38.50	2205	20240806	9.75	3340	-27.54	20240104	2205	9.75	20240806	3625	-33.24	20230911	2205	9.75	20240806	1.22	N	005360	1000	188 억	147021	N	N	0	N	N
74	20240910	160159	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	0	3	0.00	55047525	22641	82.17	2435	2505	2355	3155	1705	2430	2431.32	0.78	-399	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.12	-309.00	5080.00	3965	20230904	-38.71	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3625	-32.97	20230911	2205	10.20	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
75	20240910	150200	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-5	5	-0.21	52819285	21723	78.84	2435	2505	2355	3155	1705	2430	2431.49	0.78	-395	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	458	-7.85	0.48	12	0.11	-309.00	5080.00	3965	20230904	-38.84	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
76	20240910	140159	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-5	5	-0.21	47919180	19702	71.50	2435	2505	2355	3155	1705	2430	2432.20	0.78	-257	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	458	-7.85	0.48	12	0.10	-309.00	5080.00	3965	20230904	-38.84	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
77	20240910	130159	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	5	2	0.21	43260895	17777	64.52	2435	2505	2355	3155	1705	2430	2433.53	0.78	83	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.09	-309.00	5080.00	3965	20230904	-38.59	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3625	-32.83	20230911	2205	10.43	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
78	20240910	120158	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	0	3	0.00	41300730	16967	61.58	2435	2505	2355	3155	1705	2430	2434.18	0.78	83	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.09	-309.00	5080.00	3965	20230904	-38.71	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3625	-32.97	20230911	2205	10.20	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
79	20240910	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	0	3	0.00	40492805	16635	60.37	2435	2505	2355	3155	1705	2430	2434.19	0.78	143	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	459	-7.86	0.48	12	0.09	-309.00	5080.00	3965	20230904	-38.71	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3625	-32.97	20230911	2205	10.20	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
80	20240910	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	2455	25	2	1.03	21369695	8716	31.63	2435	2505	2430	3155	1705	2430	2451.78	0.78	151	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	464	-7.94	0.48	12	0.05	-309.00	5080.00	3965	20230904	-38.08	2205	20240806	11.34	3340	-26.50	20240104	2205	11.34	20240806	3625	-32.28	20230911	2205	11.34	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
81	20240910	090159	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	5	2	0.21	4929415	2015	7.31	2435	2495	2435	3155	1705	2430	2446.36	0.78	-52	2500	2465	2435	2400	2370	2450	2385	189	725	1000	1550	5	1	18897307	460	-7.88	0.48	12	0.01	-309.00	5080.00	3965	20230904	-38.59	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3625	-32.83	20230911	2205	10.43	20240806	1.22	N	005360	1000	188 억	147444	N	N	0	N	N
82	20240909	160157	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-20	5	-0.82	66374315	27403	107.99	2445	2470	2405	3185	1715	2450	2422.15	0.77	1158	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	459	-7.86	0.48	12	0.15	-309.00	5080.00	4195	20230901	-42.07	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3625	-32.97	20230911	2205	10.20	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
83	20240909	150157	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-25	5	-1.02	61625850	25443	100.26	2445	2470	2405	3185	1715	2450	2422.11	0.77	1320	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	458	-7.85	0.48	12	0.13	-309.00	5080.00	4195	20230901	-42.19	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
84	20240909	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-25	5	-1.02	45792805	18894	74.46	2445	2470	2405	3185	1715	2450	2423.67	0.77	862	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	458	-7.85	0.48	12	0.10	-309.00	5080.00	4195	20230901	-42.19	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
85	20240909	130158	57	100.00	KOSPI	유통업	N	N	N	N	N	2435	-15	5	-0.61	39232960	16207	63.87	2445	2450	2405	3185	1715	2450	2420.74	0.77	476	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	460	-7.88	0.48	12	0.09	-309.00	5080.00	4195	20230901	-41.95	2205	20240806	10.43	3340	-27.10	20240104	2205	10.43	20240806	3625	-32.83	20230911	2205	10.43	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
86	20240909	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	-35	5	-1.43	35822375	14804	58.34	2445	2445	2405	3185	1715	2450	2419.78	0.77	258	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	456	-7.82	0.48	12	0.08	-309.00	5080.00	4195	20230901	-42.43	2205	20240806	9.52	3340	-27.69	20240104	2205	9.52	20240806	3625	-33.38	20230911	2205	9.52	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
87	20240909	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-25	5	-1.02	24007880	9907	39.04	2445	2445	2410	3185	1715	2450	2423.32	0.77	246	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	458	-7.85	0.48	12	0.05	-309.00	5080.00	4195	20230901	-42.19	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
88	20240909	100200	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-25	5	-1.02	13569570	5590	22.03	2445	2445	2415	3185	1715	2450	2427.47	0.77	202	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	458	-7.85	0.48	12	0.03	-309.00	5080.00	4195	20230901	-42.19	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3625	-33.10	20230911	2205	9.98	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
89	20240909	090156	57	100.00	KOSPI	유통업	N	N	N	N	N	2445	-5	5	-0.20	528120	216	0.85	2445	2445	2445	3185	1715	2450	2445.00	0.77	-32	2533	2491	2453	2411	2373	2472	2392	189	735	1000	1560	5	1	18897307	462	-7.91	0.48	12	0.00	-309.00	5080.00	4195	20230901	-41.72	2205	20240806	10.88	3340	-26.80	20240104	2205	10.88	20240806	3625	-32.55	20230911	2205	10.88	20240806	1.26	N	005360	1000	188 억	146323	N	N	0	N	N
90	20240906	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	-30	5	-1.21	61669315	25273	84.16	2495	2495	2415	3220	1740	2480	2440.13	0.81	-6856	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	463	-7.93	0.48	12	0.13	-309.00	5080.00	4520	20230831	-45.80	2205	20240806	11.11	3340	-26.65	20240104	2205	11.11	20240806	3935	-37.74	20230908	2205	11.11	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
91	20240906	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	-30	5	-1.21	53390695	21884	72.87	2495	2495	2415	3220	1740	2480	2439.71	0.81	-6855	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	463	-7.93	0.48	12	0.12	-309.00	5080.00	4520	20230831	-45.80	2205	20240806	11.11	3340	-26.65	20240104	2205	11.11	20240806	3935	-37.74	20230908	2205	11.11	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
92	20240906	140158	57	100.00	KOSPI	유통업	N	N	N	N	N	2450	-30	5	-1.21	39763890	16320	54.34	2495	2495	2415	3220	1740	2480	2436.51	0.81	-3105	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	463	-7.93	0.48	12	0.09	-309.00	5080.00	4520	20230831	-45.80	2205	20240806	11.11	3340	-26.65	20240104	2205	11.11	20240806	3935	-37.74	20230908	2205	11.11	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
93	20240906	130156	57	100.00	KOSPI	유통업	N	N	N	N	N	2430	-50	5	-2.02	38255190	15702	52.29	2495	2495	2415	3220	1740	2480	2436.33	0.81	-2700	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	459	-7.86	0.48	12	0.08	-309.00	5080.00	4520	20230831	-46.24	2205	20240806	10.20	3340	-27.25	20240104	2205	10.20	20240806	3935	-38.25	20230908	2205	10.20	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
94	20240906	120157	57	100.00	KOSPI	유통업	N	N	N	N	N	2415	-65	5	-2.62	33396460	13696	45.61	2495	2495	2415	3220	1740	2480	2438.41	0.81	-2566	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	456	-7.82	0.48	12	0.07	-309.00	5080.00	4520	20230831	-46.57	2205	20240806	9.52	3340	-27.69	20240104	2205	9.52	20240806	3935	-38.63	20230908	2205	9.52	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
95	20240906	110159	57	100.00	KOSPI	유통업	N	N	N	N	N	2425	-55	5	-2.22	22965845	9401	31.30	2495	2495	2420	3220	1740	2480	2442.92	0.81	-2750	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	458	-7.85	0.48	12	0.05	-309.00	5080.00	4520	20230831	-46.35	2205	20240806	9.98	3340	-27.40	20240104	2205	9.98	20240806	3935	-38.37	20230908	2205	9.98	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
96	20240906	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	2465	-15	5	-0.60	6027770	2444	8.14	2495	2495	2450	3220	1740	2480	2466.35	0.81	-517	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	466	-7.98	0.49	12	0.01	-309.00	5080.00	4520	20230831	-45.46	2205	20240806	11.79	3340	-26.20	20240104	2205	11.79	20240806	3935	-37.36	20230908	2205	11.79	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
97	20240906	090157	57	100.00	KOSPI	유통업	N	N	N	N	N	2495	15	2	0.60	823350	330	1.10	2495	2495	2495	3220	1740	2480	2495.00	0.81	-49	2540	2510	2485	2455	2430	2497	2442	189	740	1000	1580	5	1	18897307	471	-8.07	0.49	12	0.00	-309.00	5080.00	4520	20230831	-44.80	2205	20240806	13.15	3340	-25.30	20240104	2205	13.15	20240806	3935	-36.59	20230908	2205	13.15	20240806	1.21	N	005360	1000	188 억	153244	N	N	0	N	N
98	20240905	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	2480	-35	5	-1.39	74584990	30030	103.62	2495	2515	2460	3265	1765	2515	2483.68	0.83	-4161	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	469	-8.03	0.49	12	0.16	-309.00	5080.00	4550	20230830	-45.49	2205	20240806	12.47	3340	-25.75	20240104	2205	12.47	20240806	3935	-36.98	20230908	2205	12.47	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
99	20240905	150158	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	-25	5	-0.99	73691890	29670	102.38	2495	2515	2460	3265	1765	2515	2483.72	0.83	-4179	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	471	-8.06	0.49	12	0.16	-309.00	5080.00	4550	20230830	-45.27	2205	20240806	12.93	3340	-25.45	20240104	2205	12.93	20240806	3935	-36.72	20230908	2205	12.93	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
100	20240905	140157	57	100.00	KOSPI	유통업	N	N	N	N	N	2465	-50	5	-1.99	57791275	23216	80.11	2495	2515	2460	3265	1765	2515	2489.29	0.83	-3329	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	466	-7.98	0.49	12	0.12	-309.00	5080.00	4550	20230830	-45.82	2205	20240806	11.79	3340	-26.20	20240104	2205	11.79	20240806	3935	-37.36	20230908	2205	11.79	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
101	20240905	130157	57	100.00	KOSPI	유통업	N	N	N	N	N	2480	-35	5	-1.39	42522285	17031	58.77	2495	2515	2480	3265	1765	2515	2496.76	0.83	-1262	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	469	-8.03	0.49	12	0.09	-309.00	5080.00	4550	20230830	-45.49	2205	20240806	12.47	3340	-25.75	20240104	2205	12.47	20240806	3935	-36.98	20230908	2205	12.47	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
102	20240905	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	2490	-25	5	-0.99	38046080	15233	52.56	2495	2515	2480	3265	1765	2515	2497.61	0.83	-295	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	471	-8.06	0.49	12	0.08	-309.00	5080.00	4550	20230830	-45.27	2205	20240806	12.93	3340	-25.45	20240104	2205	12.93	20240806	3935	-36.72	20230908	2205	12.93	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
103	20240905	110156	57	100.00	KOSPI	유통업	N	N	N	N	N	2500	-15	5	-0.60	30729110	12295	42.43	2495	2515	2480	3265	1765	2515	2499.32	0.83	77	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	472	-8.09	0.49	12	0.07	-309.00	5080.00	4550	20230830	-45.05	2205	20240806	13.38	3340	-25.15	20240104	2205	13.38	20240806	3935	-36.47	20230908	2205	13.38	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
104	20240905	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	-5	5	-0.20	23812030	9533	32.90	2495	2515	2480	3265	1765	2515	2497.85	0.83	145	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	474	-8.12	0.49	12	0.05	-309.00	5080.00	4550	20230830	-44.84	2205	20240806	13.83	3340	-24.85	20240104	2205	13.83	20240806	3935	-36.21	20230908	2205	13.83	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
105	20240905	090158	57	100.00	KOSPI	유통업	N	N	N	N	N	2510	-5	5	-0.20	13282890	5322	18.36	2495	2510	2495	3265	1765	2515	2495.85	0.83	-438	2595	2555	2525	2485	2455	2540	2470	189	750	1000	1600	5	1	18897307	474	-8.12	0.49	12	0.03	-309.00	5080.00	4550	20230830	-44.84	2205	20240806	13.83	3340	-24.85	20240104	2205	13.83	20240806	3935	-36.21	20230908	2205	13.83	20240806	1.23	N	005360	1000	188 억	157435	N	N	0	N	N
106	20240904	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	2515	-50	5	-1.95	72917720	28932	149.00	2565	2565	2495	3330	1800	2565	2520.32	0.84	-1087	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	475	-8.14	0.50	12	0.15	-309.00	5080.00	5100	20230829	-50.69	2205	20240806	14.06	3340	-24.70	20240104	2205	14.06	20240806	3965	-36.57	20230904	2205	14.06	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
107	20240904	150156	57	100.00	KOSPI	유통업	N	N	N	N	N	2525	-40	5	-1.56	71320275	28297	145.73	2565	2565	2495	3330	1800	2565	2520.42	0.84	-987	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	477	-8.17	0.50	12	0.15	-309.00	5080.00	5100	20230829	-50.49	2205	20240806	14.51	3340	-24.40	20240104	2205	14.51	20240806	3965	-36.32	20230904	2205	14.51	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
108	20240904	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	2505	-60	5	-2.34	65551920	25999	133.89	2565	2565	2495	3330	1800	2565	2521.32	0.84	-928	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	473	-8.11	0.49	12	0.14	-309.00	5080.00	5100	20230829	-50.88	2205	20240806	13.61	3340	-25.00	20240104	2205	13.61	20240806	3965	-36.82	20230904	2205	13.61	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
109	20240904	130155	57	100.00	KOSPI	유통업	N	N	N	N	N	2500	-65	5	-2.53	60569495	24008	123.64	2565	2565	2495	3330	1800	2565	2522.89	0.84	-928	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	472	-8.09	0.49	12	0.13	-309.00	5080.00	5100	20230829	-50.98	2205	20240806	13.38	3340	-25.15	20240104	2205	13.38	20240806	3965	-36.95	20230904	2205	13.38	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
110	20240904	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	2545	-20	5	-0.78	21795115	8575	44.16	2565	2565	2515	3330	1800	2565	2541.70	0.84	-1423	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	481	-8.24	0.50	12	0.05	-309.00	5080.00	5100	20230829	-50.10	2205	20240806	15.42	3340	-23.80	20240104	2205	15.42	20240806	3965	-35.81	20230904	2205	15.42	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
111	20240904	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	2530	-35	5	-1.36	21228250	8352	43.01	2565	2565	2515	3330	1800	2565	2541.70	0.84	-1423	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	478	-8.19	0.50	12	0.04	-309.00	5080.00	5100	20230829	-50.39	2205	20240806	14.74	3340	-24.25	20240104	2205	14.74	20240806	3965	-36.19	20230904	2205	14.74	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
112	20240904	100156	57	100.00	KOSPI	유통업	N	N	N	N	N	2540	-25	5	-0.97	18176290	7146	36.80	2565	2565	2515	3330	1800	2565	2543.56	0.84	-1641	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	480	-8.22	0.50	12	0.04	-309.00	5080.00	5100	20230829	-50.20	2205	20240806	15.19	3340	-23.95	20240104	2205	15.19	20240806	3965	-35.94	20230904	2205	15.19	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
113	20240904	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	2555	-10	5	-0.39	1479585	577	2.97	2565	2565	2555	3330	1800	2565	2564.27	0.84	-454	2601	2582	2566	2547	2531	2582	2547	189	765	1000	1640	5	1	18897307	483	-8.27	0.50	12	0.00	-309.00	5080.00	5100	20230829	-49.90	2205	20240806	15.87	3340	-23.50	20240104	2205	15.87	20240806	3965	-35.56	20230904	2205	15.87	20240806	1.23	N	005360	1000	188 억	158522	N	N	3	N	N
114	20240903	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	2565	-15	5	-0.58	49703925	19368	114.66	2565	2585	2550	3350	1810	2580	2566.29	0.84	-30	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	485	-8.30	0.50	12	0.10	-309.00	5080.00	5230	20230828	-50.96	2205	20240806	16.33	3340	-23.20	20240104	2205	16.33	20240806	3965	-35.31	20230904	2205	16.33	20240806	1.24	N	005360	1000	188 억	158550	N	N	3	N	N
115	20240903	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	2580	0	3	0.00	48872715	19044	112.74	2565	2585	2550	3350	1810	2580	2566.31	0.84	-24	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	488	-8.35	0.51	12	0.10	-309.00	5080.00	5230	20230828	-50.67	2205	20240806	17.01	3340	-22.75	20240104	2205	17.01	20240806	3965	-34.93	20230904	2205	17.01	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
116	20240903	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	2565	-15	5	-0.58	46363215	18066	106.95	2565	2585	2550	3350	1810	2580	2566.32	0.84	-23	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	485	-8.30	0.50	12	0.10	-309.00	5080.00	5230	20230828	-50.96	2205	20240806	16.33	3340	-23.20	20240104	2205	16.33	20240806	3965	-35.31	20230904	2205	16.33	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
117	20240903	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	2580	0	3	0.00	43541890	16965	100.43	2565	2585	2550	3350	1810	2580	2566.57	0.84	-5	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	488	-8.35	0.51	12	0.09	-309.00	5080.00	5230	20230828	-50.67	2205	20240806	17.01	3340	-22.75	20240104	2205	17.01	20240806	3965	-34.93	20230904	2205	17.01	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
118	20240903	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	2570	-10	5	-0.39	31306985	12191	72.17	2565	2585	2550	3350	1810	2580	2568.04	0.84	-5	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	486	-8.32	0.51	12	0.06	-309.00	5080.00	5230	20230828	-50.86	2205	20240806	16.55	3340	-23.05	20240104	2205	16.55	20240806	3965	-35.18	20230904	2205	16.55	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
119	20240903	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	2580	0	3	0.00	27823485	10836	64.15	2565	2585	2550	3350	1810	2580	2567.69	0.84	-5	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	488	-8.35	0.51	12	0.06	-309.00	5080.00	5230	20230828	-50.67	2205	20240806	17.01	3340	-22.75	20240104	2205	17.01	20240806	3965	-34.93	20230904	2205	17.01	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
120	20240903	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	2575	-5	5	-0.19	18009610	7026	41.59	2565	2585	2550	3350	1810	2580	2563.28	0.84	0	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	487	-8.33	0.51	12	0.04	-309.00	5080.00	5230	20230828	-50.76	2205	20240806	16.78	3340	-22.90	20240104	2205	16.78	20240806	3965	-35.06	20230904	2205	16.78	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
121	20240903	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	2585	5	2	0.19	5775355	2251	13.33	2565	2585	2565	3350	1810	2580	2565.68	0.84	0	2646	2612	2596	2562	2546	2605	2555	189	770	1000	1650	5	1	18897307	488	-8.37	0.51	12	0.01	-309.00	5080.00	5230	20230828	-50.57	2205	20240806	17.23	3340	-22.60	20240104	2205	17.23	20240806	3965	-34.80	20230904	2205	17.23	20240806	1.24	N	005360	1000	188 억	158550	N	N	1	N	N
122	20240902	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	2580	-25	5	-0.96	43501005	16779	160.33	2630	2630	2580	3385	1825	2605	2592.59	0.85	-2085	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	488	-8.35	0.51	12	0.09	-309.00	5080.00	5230	20230828	-50.67	2205	20240806	17.01	3340	-22.75	20240104	2205	17.01	20240806	3965	-34.93	20230904	2205	17.01	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
123	20240902	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	2585	-20	5	-0.77	33966570	13089	125.07	2630	2630	2580	3385	1825	2605	2595.05	0.85	-2084	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	488	-8.37	0.51	12	0.07	-309.00	5080.00	5230	20230828	-50.57	2205	20240806	17.23	3340	-22.60	20240104	2205	17.23	20240806	3965	-34.80	20230904	2205	17.23	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
124	20240902	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	2580	-25	5	-0.96	24239425	9335	89.20	2630	2630	2580	3385	1825	2605	2596.62	0.85	-1692	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	488	-8.35	0.51	12	0.05	-309.00	5080.00	5230	20230828	-50.67	2205	20240806	17.01	3340	-22.75	20240104	2205	17.01	20240806	3965	-34.93	20230904	2205	17.01	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
125	20240902	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	2585	-20	5	-0.77	21767025	8377	80.05	2630	2630	2580	3385	1825	2605	2598.43	0.85	-1439	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	488	-8.37	0.51	12	0.04	-309.00	5080.00	5230	20230828	-50.57	2205	20240806	17.23	3340	-22.60	20240104	2205	17.23	20240806	3965	-34.80	20230904	2205	17.23	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
126	20240902	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	2585	-20	5	-0.77	18489245	7109	67.93	2630	2630	2580	3385	1825	2605	2600.82	0.85	-1439	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	488	-8.37	0.51	12	0.04	-309.00	5080.00	5230	20230828	-50.57	2205	20240806	17.23	3340	-22.60	20240104	2205	17.23	20240806	3965	-34.80	20230904	2205	17.23	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
127	20240902	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	2600	-5	5	-0.19	12569825	4820	46.06	2630	2630	2585	3385	1825	2605	2607.85	0.85	-1232	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	491	-8.41	0.51	12	0.03	-309.00	5080.00	5230	20230828	-50.29	2205	20240806	17.91	3340	-22.16	20240104	2205	17.91	20240806	3965	-34.43	20230904	2205	17.91	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
128	20240902	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	2600	-5	5	-0.19	5814780	2218	21.19	2630	2630	2595	3385	1825	2605	2621.63	0.85	-997	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	491	-8.41	0.51	12	0.01	-309.00	5080.00	5230	20230828	-50.29	2205	20240806	17.91	3340	-22.16	20240104	2205	17.91	20240806	3965	-34.43	20230904	2205	17.91	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N
129	20240902	090151	57	100.00	KOSPI	유통업	N	N	N	N	N	2630	25	2	0.96	3187560	1212	11.58	2630	2630	2630	3385	1825	2605	2630.00	0.85	-928	2655	2630	2605	2580	2555	2642	2592	189	780	1000	1660	5	1	18897307	497	-8.51	0.52	12	0.01	-309.00	5080.00	5230	20230828	-49.71	2205	20240806	19.27	3340	-21.26	20240104	2205	19.27	20240806	3965	-33.67	20230904	2205	19.27	20240806	1.26	N	005360	1000	188 억	160625	N	N	1	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History