KissMeData/017940/price/prices-20240901.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76000	-500	5	-0.65	372795800	4913	59.18	76500	76800	75400	99400	53600	76500	75879.46	5.98	-917	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5214	2.45	0.32	12	0.07	31076.00	240377.00	84600	20240603	-10.17	56200	20231006	35.23	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	56200	35.23	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
3	20240930	150335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75600	-900	5	-1.18	336435600	4432	53.38	76500	76800	75600	99400	53600	76500	75910.56	5.98	-832	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5186	2.43	0.31	12	0.06	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56200	34.52	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
4	20240930	140334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75800	-700	5	-0.92	239029700	3148	37.92	76500	76800	75600	99400	53600	76500	75930.65	5.98	-225	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5200	2.44	0.32	12	0.05	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56200	34.88	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
5	20240930	130334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75900	-600	5	-0.78	196478000	2588	31.17	76500	76800	75600	99400	53600	76500	75918.86	5.98	-73	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5207	2.44	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.28	56200	20231006	35.05	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	56200	35.05	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
6	20240930	120334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75800	-700	5	-0.92	171959400	2265	27.28	76500	76800	75600	99400	53600	76500	75920.26	5.98	-45	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5200	2.44	0.32	12	0.03	31076.00	240377.00	84600	20240603	-10.40	56200	20231006	34.88	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	56200	34.88	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
7	20240930	110332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	-800	5	-1.05	114823900	1511	18.20	76500	76800	75600	99400	53600	76500	75991.99	5.98	-253	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5193	2.44	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.52	56200	20231006	34.70	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	56200	34.70	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
8	20240930	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	-400	5	-0.52	34551400	453	5.46	76500	76800	76000	99400	53600	76500	76272.41	5.98	7	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5220	2.45	0.32	12	0.01	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56200	35.41	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
9	20240930	090320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76200	-300	5	-0.39	534700	7	0.08	76500	76500	76000	99400	53600	76500	76385.71	5.98	-1	77700	77100	76500	75900	75300	76800	75600	343	22900	5000	58140	100	1	6860000	5227	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.93	56200	20231006	35.59	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	56200	35.59	20231006	0.13	N	017940	5000	343 억	410035	N	N	84	N	N
10	20240927	160331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76500	-200	5	-0.26	634806800	8295	119.65	77100	77100	75900	99700	53700	76700	76528.85	6.05	-2830	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5248	2.46	0.32	12	0.12	31076.00	240377.00	84600	20240603	-9.57	56200	20231006	36.12	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	56200	36.12	20231006	0.10	N	017940	5000	343 억	414877	N	N	84	N	N
11	20240927	150334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76700	0	3	0.00	604565600	7900	113.95	77100	77100	75900	99700	53700	76700	76527.29	6.05	-2760	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5262	2.47	0.32	12	0.12	31076.00	240377.00	84600	20240603	-9.34	56200	20231006	36.48	84600	-9.34	20240603	56500	35.75	20240117	84600	-9.34	20240603	56200	36.48	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
12	20240927	140335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	-100	5	-0.13	511394500	6685	96.42	77100	77100	75900	99700	53700	76700	76498.80	6.05	-2278	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5255	2.46	0.32	12	0.10	31076.00	240377.00	84600	20240603	-9.46	56200	20231006	36.30	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	56200	36.30	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
13	20240927	130334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	-100	5	-0.13	413980700	5414	78.09	77100	77100	75900	99700	53700	76700	76464.85	6.05	-1818	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5255	2.46	0.32	12	0.08	31076.00	240377.00	84600	20240603	-9.46	56200	20231006	36.30	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	56200	36.30	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
14	20240927	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	-100	5	-0.13	316696100	4141	59.73	77100	77100	75900	99700	53700	76700	76478.17	6.05	-1213	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5255	2.46	0.32	12	0.06	31076.00	240377.00	84600	20240603	-9.46	56200	20231006	36.30	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	56200	36.30	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
15	20240927	110333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76700	0	3	0.00	227784200	2979	42.97	77100	77100	75900	99700	53700	76700	76463.31	6.05	-522	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5262	2.47	0.32	12	0.04	31076.00	240377.00	84600	20240603	-9.34	56200	20231006	36.48	84600	-9.34	20240603	56500	35.75	20240117	84600	-9.34	20240603	56200	36.48	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
16	20240927	100333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76200	-500	5	-0.65	76918100	1008	14.54	77100	77100	75900	99700	53700	76700	76307.64	6.05	-649	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5227	2.45	0.32	12	0.01	31076.00	240377.00	84600	20240603	-9.93	56200	20231006	35.59	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	56200	35.59	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
17	20240927	090332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76900	200	2	0.26	13005400	169	2.44	77100	77100	76700	99700	53700	76700	76955.03	6.05	-119	78300	77500	76400	75600	74500	77900	76000	343	23000	5000	58290	100	1	6860000	5275	2.47	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.10	56200	20231006	36.83	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	56200	36.83	20231006	0.10	N	017940	5000	343 억	414877	N	N	369	N	N
18	20240926	160328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76700	1300	2	1.72	530388000	6931	29.90	75400	77200	75300	98000	52800	75400	76524.02	6.07	-1477	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5262	2.47	0.32	12	0.10	31076.00	240377.00	84600	20240603	-9.34	56200	20231006	36.48	84600	-9.34	20240603	56500	35.75	20240117	84600	-9.34	20240603	56200	36.48	20231006	0.11	N	017940	5000	343 억	416737	N	N	369	N	N
19	20240926	150330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76400	1000	2	1.33	484909300	6336	27.33	75400	77200	75300	98000	52800	75400	76532.40	6.07	-1263	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5241	2.46	0.32	12	0.09	31076.00	240377.00	84600	20240603	-9.69	56200	20231006	35.94	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	56200	35.94	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
20	20240926	140331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76500	1100	2	1.46	413240700	5399	23.29	75400	77200	75300	98000	52800	75400	76540.23	6.07	-1178	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5248	2.46	0.32	12	0.08	31076.00	240377.00	84600	20240603	-9.57	56200	20231006	36.12	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	56200	36.12	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
21	20240926	130333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77100	1700	2	2.25	342130300	4473	19.30	75400	77200	75300	98000	52800	75400	76487.88	6.07	-1000	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5289	2.48	0.32	12	0.07	31076.00	240377.00	84600	20240603	-8.87	56200	20231006	37.19	84600	-8.87	20240603	56500	36.46	20240117	84600	-8.87	20240603	56200	37.19	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
22	20240926	120332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76900	1500	2	1.99	266798300	3495	15.08	75400	76900	75300	98000	52800	75400	76337.14	6.07	-878	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5275	2.47	0.32	12	0.05	31076.00	240377.00	84600	20240603	-9.10	56200	20231006	36.83	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	56200	36.83	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
23	20240926	110331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76400	1000	2	1.33	200971300	2636	11.37	75400	76600	75300	98000	52800	75400	76241.01	6.07	-581	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5241	2.46	0.32	12	0.04	31076.00	240377.00	84600	20240603	-9.69	56200	20231006	35.94	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	56200	35.94	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
24	20240926	100333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76300	900	2	1.19	145860600	1915	8.26	75400	76600	75300	98000	52800	75400	76167.42	6.07	-388	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5234	2.46	0.32	12	0.03	31076.00	240377.00	84600	20240603	-9.81	56200	20231006	35.77	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	56200	35.77	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
25	20240926	090329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75600	200	2	0.27	9575500	127	0.55	75400	75900	75300	98000	52800	75400	75397.64	6.07	-1	79600	77500	76300	74200	73000	76900	73600	343	22600	5000	57300	100	1	6860000	5186	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.64	56200	20231006	34.52	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	56200	34.52	20231006	0.11	N	017940	5000	343 억	416737	N	N	991	N	N
26	20240925	160328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-2500	5	-3.21	1765696600	23159	237.09	78400	78400	75100	101200	54600	77900	76242.35	6.36	-2343	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5172	2.43	0.31	12	0.34	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56200	34.16	20231006	0.09	N	017940	5000	343 억	436264	N	N	991	N	N
27	20240925	150330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-2500	5	-3.21	1681473300	22043	225.67	78400	78400	75100	101200	54600	77900	76281.51	6.36	-2335	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5172	2.43	0.31	12	0.32	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56200	34.16	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
28	20240925	140331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-2500	5	-3.21	1355227700	17726	181.47	78400	78400	75100	101200	54600	77900	76454.23	6.36	-1991	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5172	2.43	0.31	12	0.26	31076.00	240377.00	84600	20240603	-10.87	56200	20231006	34.16	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	56200	34.16	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
29	20240925	130331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76600	-1300	5	-1.67	734219700	9532	97.58	78400	78400	76200	101200	54600	77900	77026.83	6.36	-2794	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5255	2.46	0.32	12	0.14	31076.00	240377.00	84600	20240603	-9.46	56200	20231006	36.30	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	56200	36.30	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
30	20240925	120331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77000	-900	5	-1.16	488074900	6323	64.73	78400	78400	76800	101200	54600	77900	77190.40	6.36	-1532	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5282	2.48	0.32	12	0.09	31076.00	240377.00	84600	20240603	-8.98	56200	20231006	37.01	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	56200	37.01	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
31	20240925	110329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77200	-700	5	-0.90	352655200	4566	46.74	78400	78400	76800	101200	54600	77900	77235.04	6.36	-1200	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5296	2.48	0.32	12	0.07	31076.00	240377.00	84600	20240603	-8.75	56200	20231006	37.37	84600	-8.75	20240603	56500	36.64	20240117	84600	-8.75	20240603	56200	37.37	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
32	20240925	100331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77000	-900	5	-1.16	281546300	3645	37.32	78400	78400	76800	101200	54600	77900	77241.78	6.36	-952	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5282	2.48	0.32	12	0.05	31076.00	240377.00	84600	20240603	-8.98	56200	20231006	37.01	84600	-8.98	20240603	56500	36.28	20240117	84600	-8.98	20240603	56200	37.01	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
33	20240925	090330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77900	0	3	0.00	9973800	128	1.31	78400	78400	77700	101200	54600	77900	77920.31	6.36	24	79100	78500	77900	77300	76700	78500	77300	343	23300	5000	59200	100	1	6860000	5344	2.51	0.32	12	0.00	31076.00	240377.00	84600	20240603	-7.92	56200	20231006	38.61	84600	-7.92	20240603	56500	37.88	20240117	84600	-7.92	20240603	56200	38.61	20231006	0.09	N	017940	5000	343 억	436264	N	N	21	N	N
34	20240924	160329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77900	0	3	0.00	760716700	9766	42.68	77900	78500	77300	101200	54600	77900	77894.40	6.42	-3587	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5344	2.51	0.32	12	0.14	31076.00	240377.00	84600	20240603	-7.92	56200	20231006	38.61	84600	-7.92	20240603	56500	37.88	20240117	84600	-7.92	20240603	56200	38.61	20231006	0.09	N	017940	5000	343 억	440516	N	N	21	N	N
35	20240924	150328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78100	200	2	0.26	727676500	9342	40.82	77900	78500	77300	101200	54600	77900	77893.01	6.42	-3424	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5358	2.51	0.32	12	0.14	31076.00	240377.00	84600	20240603	-7.68	56200	20231006	38.97	84600	-7.68	20240603	56500	38.23	20240117	84600	-7.68	20240603	56200	38.97	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
36	20240924	140328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78300	400	2	0.51	580019100	7453	32.57	77900	78500	77300	101200	54600	77900	77823.57	6.42	-2162	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5371	2.52	0.33	12	0.11	31076.00	240377.00	84600	20240603	-7.45	56200	20231006	39.32	84600	-7.45	20240603	56500	38.58	20240117	84600	-7.45	20240603	56200	39.32	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
37	20240924	130328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77600	-300	5	-0.39	434887700	5592	24.44	77900	78500	77300	101200	54600	77900	77769.62	6.42	-1446	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5323	2.50	0.32	12	0.08	31076.00	240377.00	84600	20240603	-8.27	56200	20231006	38.08	84600	-8.27	20240603	56500	37.35	20240117	84600	-8.27	20240603	56200	38.08	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
38	20240924	120329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78000	100	2	0.13	310677500	3994	17.45	77900	78500	77300	101200	54600	77900	77786.05	6.42	-1000	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5351	2.51	0.32	12	0.06	31076.00	240377.00	84600	20240603	-7.80	56200	20231006	38.79	84600	-7.80	20240603	56500	38.05	20240117	84600	-7.80	20240603	56200	38.79	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
39	20240924	110329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77800	-100	5	-0.13	224355000	2886	12.61	77900	78500	77300	101200	54600	77900	77739.09	6.42	-575	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5337	2.50	0.32	12	0.04	31076.00	240377.00	84600	20240603	-8.04	56200	20231006	38.43	84600	-8.04	20240603	56500	37.70	20240117	84600	-8.04	20240603	56200	38.43	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
40	20240924	100328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77700	-200	5	-0.26	154814400	1993	8.71	77900	78500	77300	101200	54600	77900	77679.08	6.42	-216	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5330	2.50	0.32	12	0.03	31076.00	240377.00	84600	20240603	-8.16	56200	20231006	38.26	84600	-8.16	20240603	56500	37.52	20240117	84600	-8.16	20240603	56200	38.26	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
41	20240924	090327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77900	0	3	0.00	5842500	75	0.33	77900	77900	77900	101200	54600	77900	77900.00	6.42	17	80433	79166	77433	76166	74433	79800	76800	343	23300	5000	59200	100	1	6860000	5344	2.51	0.32	12	0.00	31076.00	240377.00	84600	20240603	-7.92	56200	20231006	38.61	84600	-7.92	20240603	56500	37.88	20240117	84600	-7.92	20240603	56200	38.61	20231006	0.09	N	017940	5000	343 억	440516	N	N	1	N	N
42	20240923	160328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77900	1200	2	1.56	1774658700	22826	103.28	76500	78700	75700	99700	53700	76700	77747.28	6.41	2226	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5344	2.51	0.32	12	0.33	31076.00	240377.00	84600	20240603	-7.92	56200	20231006	38.61	84600	-7.92	20240603	56500	37.88	20240117	84600	-7.92	20240603	56200	38.61	20231006	0.09	N	017940	5000	343 억	439825	N	N	1	N	N
43	20240923	150328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78300	1600	2	2.09	1675369300	21552	97.52	76500	78700	75700	99700	53700	76700	77736.19	6.41	2262	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5371	2.52	0.33	12	0.31	31076.00	240377.00	84600	20240603	-7.45	56200	20231006	39.32	84600	-7.45	20240603	56500	38.58	20240117	84600	-7.45	20240603	56200	39.32	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
44	20240923	140329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78700	2000	2	2.61	1542877600	19863	89.87	76500	78700	75700	99700	53700	76700	77676.01	6.41	2530	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5399	2.53	0.33	12	0.29	31076.00	240377.00	84600	20240603	-6.97	56200	20231006	40.04	84600	-6.97	20240603	56500	39.29	20240117	84600	-6.97	20240603	56200	40.04	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
45	20240923	130328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78300	1600	2	2.09	1348571800	17386	78.67	76500	78500	75700	99700	53700	76700	77566.59	6.41	1822	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5371	2.52	0.33	12	0.25	31076.00	240377.00	84600	20240603	-7.45	56200	20231006	39.32	84600	-7.45	20240603	56500	38.58	20240117	84600	-7.45	20240603	56200	39.32	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
46	20240923	120328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	78200	1500	2	1.96	1047029900	13532	61.23	76500	78500	75700	99700	53700	76700	77374.41	6.41	363	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5365	2.52	0.33	12	0.20	31076.00	240377.00	84600	20240603	-7.57	56200	20231006	39.15	84600	-7.57	20240603	56500	38.41	20240117	84600	-7.57	20240603	56200	39.15	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
47	20240923	110328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	77700	1000	2	1.30	620641400	8080	36.56	76500	77700	75700	99700	53700	76700	76812.07	6.41	-367	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5330	2.50	0.32	12	0.12	31076.00	240377.00	84600	20240603	-8.16	56200	20231006	38.26	84600	-8.16	20240603	56500	37.52	20240117	84600	-8.16	20240603	56200	38.26	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
48	20240923	100327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76800	100	2	0.13	292151700	3828	17.32	76500	76900	75700	99700	53700	76700	76319.57	6.41	-484	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5268	2.47	0.32	12	0.06	31076.00	240377.00	84600	20240603	-9.22	56200	20231006	36.65	84600	-9.22	20240603	56500	35.93	20240117	84600	-9.22	20240603	56200	36.65	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
49	20240923	090326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	-600	5	-0.78	25600500	335	1.52	76500	76500	76100	99700	53700	76700	76418.56	6.41	-137	78766	77732	75666	74632	72566	78250	75150	343	23000	5000	58290	100	1	6860000	5220	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.05	56200	20231006	35.41	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	56200	35.41	20231006	0.09	N	017940	5000	343 억	439825	N	N	140	N	N
50	20240913	160313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72800	-100	5	-0.14	1704469300	23203	274.11	72500	74400	72500	94700	51100	72900	73459.01	6.31	2760	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	4994	2.34	0.30	12	0.34	31076.00	240377.00	84600	20240603	-13.95	56200	20231006	29.54	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56200	29.54	20231006	0.12	N	017940	5000	343 억	432526	N	N	45	N	N
51	20240913	150317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73300	400	2	0.55	1028734900	13950	164.80	72500	74400	72500	94700	51100	72900	73744.44	6.31	2388	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5028	2.36	0.30	12	0.20	31076.00	240377.00	84600	20240603	-13.36	56200	20231006	30.43	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	56200	30.43	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
52	20240913	140317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73400	500	2	0.69	856882500	11606	137.11	72500	74400	72500	94700	51100	72900	73830.99	6.31	2889	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5035	2.36	0.31	12	0.17	31076.00	240377.00	84600	20240603	-13.24	56200	20231006	30.60	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	56200	30.60	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
53	20240913	130315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73500	600	2	0.82	736275600	9966	117.73	72500	74400	72500	94700	51100	72900	73878.75	6.31	3223	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5042	2.37	0.31	12	0.15	31076.00	240377.00	84600	20240603	-13.12	56200	20231006	30.78	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	56200	30.78	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
54	20240913	120316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73700	800	2	1.10	663221800	8973	106.00	72500	74400	72500	94700	51100	72900	73913.05	6.31	3394	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5056	2.37	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.88	56200	20231006	31.14	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	56200	31.14	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
55	20240913	110316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74200	1300	2	1.78	573081900	7752	91.58	72500	74400	72500	94700	51100	72900	73926.97	6.31	3421	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5090	2.39	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.29	56200	20231006	32.03	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	56200	32.03	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
56	20240913	100317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	1100	2	1.51	336853600	4564	53.92	72500	74100	72500	94700	51100	72900	73806.66	6.31	2373	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5076	2.38	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.53	56200	20231006	31.67	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56200	31.67	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
57	20240913	090317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73700	800	2	1.10	13807100	190	2.24	72500	73800	72500	94700	51100	72900	72668.95	6.31	-30	74433	73666	72933	72166	71433	73300	71800	343	21800	5000	55400	100	1	6860000	5056	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.88	56200	20231006	31.14	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	56200	31.14	20231006	0.12	N	017940	5000	343 억	432526	N	N	469	N	N
58	20240912	160315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72900	100	2	0.14	615509800	8465	38.89	73700	73700	72200	94600	51000	72800	72712.32	6.37	-3411	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	5001	2.35	0.30	12	0.12	31076.00	240377.00	84600	20240603	-13.83	56200	20231006	29.72	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56200	29.72	20231006	0.11	N	017940	5000	343 억	436966	N	N	469	N	N
59	20240912	150315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73200	400	2	0.55	537427500	7395	33.98	73700	73700	72200	94600	51000	72800	72674.44	6.37	-3469	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	5022	2.36	0.30	12	0.11	31076.00	240377.00	84600	20240603	-13.48	56200	20231006	30.25	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56200	30.25	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
60	20240912	140315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72900	100	2	0.14	478814900	6593	30.29	73700	73700	72200	94600	51000	72800	72624.74	6.37	-3360	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	5001	2.35	0.30	12	0.10	31076.00	240377.00	84600	20240603	-13.83	56200	20231006	29.72	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56200	29.72	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
61	20240912	130314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72600	-200	5	-0.27	404934100	5577	25.62	73700	73700	72200	94600	51000	72800	72607.87	6.37	-3030	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	4980	2.34	0.30	12	0.08	31076.00	240377.00	84600	20240603	-14.18	56200	20231006	29.18	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56200	29.18	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
62	20240912	120313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72600	-200	5	-0.27	269345200	3706	17.03	73700	73700	72200	94600	51000	72800	72678.14	6.37	-2153	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	4980	2.34	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.18	56200	20231006	29.18	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	56200	29.18	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
63	20240912	110314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72400	-400	5	-0.55	222981500	3067	14.09	73700	73700	72200	94600	51000	72800	72703.46	6.37	-1749	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	4967	2.33	0.30	12	0.04	31076.00	240377.00	84600	20240603	-14.42	56200	20231006	28.83	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	56200	28.83	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
64	20240912	100315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72400	-400	5	-0.55	141591200	1943	8.93	73700	73700	72300	94600	51000	72800	72872.47	6.37	-1144	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	4967	2.33	0.30	12	0.03	31076.00	240377.00	84600	20240603	-14.42	56200	20231006	28.83	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	56200	28.83	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
65	20240912	090315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73000	200	2	0.27	18276300	249	1.14	73700	73700	73000	94600	51000	72800	73398.80	6.37	-178	75533	74166	72833	71466	70133	73500	70800	343	21800	5000	55320	100	1	6860000	5008	2.35	0.30	12	0.00	31076.00	240377.00	84600	20240603	-13.71	56200	20231006	29.89	84600	-13.71	20240603	56500	29.20	20240117	84600	-13.71	20240603	56200	29.89	20231006	0.11	N	017940	5000	343 억	436966	N	N	0	N	N
66	20240911	160311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72800	-1000	5	-1.36	1577814700	21742	227.74	74100	74200	71500	95900	51700	73800	72569.90	6.40	-1655	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	4994	2.34	0.30	12	0.32	31076.00	240377.00	84600	20240603	-13.95	55500	20230905	31.17	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56200	29.54	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
67	20240911	150311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72200	-1600	5	-2.17	1475399200	20323	212.87	74100	74200	71500	95900	51700	73800	72597.51	6.40	-1314	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	4953	2.32	0.30	12	0.30	31076.00	240377.00	84600	20240603	-14.66	55500	20230905	30.09	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56200	28.47	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
68	20240911	140313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72400	-1400	5	-1.90	1003606200	13763	144.16	74100	74200	72400	95900	51700	73800	72920.60	6.40	-982	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	4967	2.33	0.30	12	0.20	31076.00	240377.00	84600	20240603	-14.42	55500	20230905	30.45	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	56200	28.83	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
69	20240911	130310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72900	-900	5	-1.22	837204400	11470	120.14	74100	74200	72400	95900	51700	73800	72990.79	6.40	-825	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	5001	2.35	0.30	12	0.17	31076.00	240377.00	84600	20240603	-13.83	55500	20230905	31.35	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56200	29.72	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
70	20240911	120315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72800	-1000	5	-1.36	596988300	8166	85.53	74100	74200	72500	95900	51700	73800	73106.58	6.40	-747	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	4994	2.34	0.30	12	0.12	31076.00	240377.00	84600	20240603	-13.95	55500	20230905	31.17	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56200	29.54	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
71	20240911	110308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72800	-1000	5	-1.36	360615200	4919	51.52	74100	74200	72600	95900	51700	73800	73310.67	6.40	-623	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	4994	2.34	0.30	12	0.07	31076.00	240377.00	84600	20240603	-13.95	55500	20230905	31.17	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	56200	29.54	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
72	20240911	100309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73200	-600	5	-0.81	161389300	2195	22.99	74100	74200	73000	95900	51700	73800	73525.88	6.40	-198	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	5022	2.36	0.30	12	0.03	31076.00	240377.00	84600	20240603	-13.48	55500	20230905	31.89	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56200	30.25	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
73	20240911	090312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73900	100	2	0.14	4066700	55	0.58	74100	74100	73800	95900	51700	73800	73940.00	6.40	-27	75933	74866	73633	72566	71333	75400	73100	343	22100	5000	56080	100	1	6860000	5070	2.38	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.65	55500	20230905	33.15	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	56200	31.49	20231006	0.12	N	017940	5000	343 억	439362	N	N	0	N	N
74	20240910	160310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73800	1600	2	2.22	705836300	9526	84.73	72600	74700	72400	93800	50600	72200	74096.20	6.43	-1746	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5063	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.77	55500	20230905	32.97	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	56200	31.32	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
75	20240910	150312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74000	1800	2	2.49	654492600	8831	78.55	72600	74700	72400	93800	50600	72200	74113.08	6.43	-1689	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5076	2.38	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.53	55500	20230905	33.33	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	56200	31.67	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
76	20240910	140311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	2100	2	2.91	562369600	7588	67.49	72600	74700	72400	93800	50600	72200	74113.02	6.43	-1049	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5097	2.39	0.31	12	0.11	31076.00	240377.00	84600	20240603	-12.17	55500	20230905	33.87	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56200	32.21	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
77	20240910	130310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74400	2200	2	3.05	411210800	5550	49.36	72600	74700	72400	93800	50600	72200	74092.04	6.43	-747	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5104	2.39	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.06	55500	20230905	34.05	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	56200	32.38	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
78	20240910	120310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	2100	2	2.91	364349100	4920	43.76	72600	74700	72400	93800	50600	72200	74054.70	6.43	-343	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5097	2.39	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.17	55500	20230905	33.87	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56200	32.21	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
79	20240910	110309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74300	2100	2	2.91	257601900	3485	31.00	72600	74700	72400	93800	50600	72200	73917.33	6.43	-50	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5097	2.39	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.17	55500	20230905	33.87	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	56200	32.21	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
80	20240910	100310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74100	1900	2	2.63	142479300	1938	17.24	72600	74400	72400	93800	50600	72200	73518.73	6.43	155	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	5083	2.38	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.41	55500	20230905	33.51	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	56200	31.85	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
81	20240910	090309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72500	300	2	0.42	290300	4	0.04	72600	72600	72500	93800	50600	72200	72575.00	6.43	-1	74666	73432	72366	71132	70066	72900	70600	343	21600	5000	54870	100	1	6860000	4974	2.33	0.30	12	0.00	31076.00	240377.00	84600	20240603	-14.30	55500	20230905	30.63	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56200	29.00	20231006	0.14	N	017940	5000	343 억	441081	N	N	0	N	N
82	20240909	160306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72200	-900	5	-1.23	808786800	11212	64.78	73600	73600	71300	95000	51200	73100	72135.82	6.48	-4074	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4953	2.32	0.30	12	0.16	31076.00	240377.00	84600	20240603	-14.66	55500	20230905	30.09	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56200	28.47	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
83	20240909	150307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72400	-700	5	-0.96	758728100	10519	60.78	73600	73600	71300	95000	51200	73100	72129.30	6.48	-3932	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4967	2.33	0.30	12	0.15	31076.00	240377.00	84600	20240603	-14.42	55500	20230905	30.45	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	56200	28.83	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
84	20240909	140308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72700	-400	5	-0.55	680788200	9444	54.57	73600	73600	71300	95000	51200	73100	72086.85	6.48	-3539	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4987	2.34	0.30	12	0.14	31076.00	240377.00	84600	20240603	-14.07	55500	20230905	30.99	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56200	29.36	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
85	20240909	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72700	-400	5	-0.55	626783600	8700	50.27	73600	73600	71300	95000	51200	73100	72044.09	6.48	-3151	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4987	2.34	0.30	12	0.13	31076.00	240377.00	84600	20240603	-14.07	55500	20230905	30.99	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	56200	29.36	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
86	20240909	120306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72400	-700	5	-0.96	535573800	7439	42.98	73600	73600	71300	95000	51200	73100	71995.40	6.48	-2807	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4967	2.33	0.30	12	0.11	31076.00	240377.00	84600	20240603	-14.42	55500	20230905	30.45	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	56200	28.83	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
87	20240909	110306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72200	-900	5	-1.23	484884500	6738	38.93	73600	73600	71300	95000	51200	73100	71962.67	6.48	-2446	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4953	2.32	0.30	12	0.10	31076.00	240377.00	84600	20240603	-14.66	55500	20230905	30.09	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	56200	28.47	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
88	20240909	100308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	71800	-1300	5	-1.78	323875000	4505	26.03	73600	73600	71300	95000	51200	73100	71892.34	6.48	-1765	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4925	2.31	0.30	12	0.07	31076.00	240377.00	84600	20240603	-15.13	55500	20230905	29.37	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	56200	27.76	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
89	20240909	090305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72500	-600	5	-0.82	7441100	102	0.59	73600	73600	72300	95000	51200	73100	72951.96	6.48	-57	76500	74800	73700	72000	70900	74250	71450	343	21900	5000	55550	100	1	6860000	4974	2.33	0.30	12	0.00	31076.00	240377.00	84600	20240603	-14.30	55500	20230905	30.63	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	56200	29.00	20231006	0.14	N	017940	5000	343 억	444463	N	N	0	N	N
90	20240906	160303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73100	-1700	5	-2.27	1263086500	17251	251.58	75400	75400	72600	97200	52400	74800	73218.17	6.57	-6547	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5015	2.35	0.30	12	0.25	31076.00	240377.00	84600	20240603	-13.59	55500	20230905	31.71	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	56200	30.07	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
91	20240906	150308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73000	-1800	5	-2.41	1170511500	15983	233.09	75400	75400	72600	97200	52400	74800	73234.78	6.57	-5722	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5008	2.35	0.30	12	0.23	31076.00	240377.00	84600	20240603	-13.71	55500	20230905	31.53	84600	-13.71	20240603	56500	29.20	20240117	84600	-13.71	20240603	56200	29.89	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
92	20240906	140308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72900	-1900	5	-2.54	971516600	13248	193.20	75400	75400	72800	97200	52400	74800	73333.08	6.57	-4947	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5001	2.35	0.30	12	0.19	31076.00	240377.00	84600	20240603	-13.83	55500	20230905	31.35	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56200	29.72	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
93	20240906	130304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	72900	-1900	5	-2.54	911719700	12429	181.26	75400	75400	72800	97200	52400	74800	73354.23	6.57	-4800	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5001	2.35	0.30	12	0.18	31076.00	240377.00	84600	20240603	-13.83	55500	20230905	31.35	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	56200	29.72	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
94	20240906	120307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73200	-1600	5	-2.14	667424700	9084	132.48	75400	75400	72800	97200	52400	74800	73472.56	6.57	-4866	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5022	2.36	0.30	12	0.13	31076.00	240377.00	84600	20240603	-13.48	55500	20230905	31.89	84600	-13.48	20240603	56500	29.56	20240117	84600	-13.48	20240603	56200	30.25	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
95	20240906	110309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73000	-1800	5	-2.41	616760000	8391	122.37	75400	75400	72800	97200	52400	74800	73502.56	6.57	-4573	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5008	2.35	0.30	12	0.12	31076.00	240377.00	84600	20240603	-13.71	55500	20230905	31.53	84600	-13.71	20240603	56500	29.20	20240117	84600	-13.71	20240603	56200	29.89	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
96	20240906	100304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	73600	-1200	5	-1.60	405559700	5500	80.21	75400	75400	73100	97200	52400	74800	73738.13	6.57	-3773	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5049	2.37	0.31	12	0.08	31076.00	240377.00	84600	20240603	-13.00	55500	20230905	32.61	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	56200	30.96	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
97	20240906	090308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	0	3	0.00	7758600	103	1.50	75400	75400	74800	97200	52400	74800	75326.21	6.57	-57	76533	75666	74933	74066	73333	75300	73700	343	22400	5000	56840	100	1	6860000	5131	2.41	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.58	55500	20230905	34.77	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	56200	33.10	20231006	0.14	N	017940	5000	343 억	451011	N	N	0	N	N
98	20240905	160302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	100	2	0.13	511977700	6843	80.79	75500	75800	74200	97100	52300	74700	74818.14	6.61	-2047	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5131	2.41	0.31	12	0.10	31076.00	240377.00	84600	20240603	-11.58	55500	20230905	34.77	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	55500	34.77	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
99	20240905	150306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-200	5	-0.27	472724300	6317	74.58	75500	75800	74200	97100	52300	74700	74833.67	6.61	-1907	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5111	2.40	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.94	55500	20230905	34.23	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	55500	34.23	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
100	20240905	140305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	0	3	0.00	369826400	4935	58.26	75500	75800	74300	97100	52300	74700	74939.49	6.61	-1358	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5124	2.40	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.70	55500	20230905	34.59	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	55500	34.59	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
101	20240905	130306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74500	-200	5	-0.27	330192200	4404	52.00	75500	75800	74300	97100	52300	74700	74975.52	6.61	-1145	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5111	2.40	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.94	55500	20230905	34.23	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	55500	34.23	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
102	20240905	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74900	200	2	0.27	261833400	3487	41.17	75500	75800	74400	97100	52300	74700	75088.44	6.61	-568	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5138	2.41	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.47	55500	20230905	34.95	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	55500	34.95	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
103	20240905	110304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	700	2	0.94	128151600	1699	20.06	75500	75800	75000	97100	52300	74700	75427.66	6.61	-315	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5172	2.43	0.31	12	0.02	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
104	20240905	100304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75600	900	2	1.20	68785600	912	10.77	75500	75800	75000	97100	52300	74700	75422.81	6.61	-193	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5186	2.43	0.31	12	0.01	31076.00	240377.00	84600	20240603	-10.64	55500	20230905	36.22	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	55500	36.22	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
105	20240905	090306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75500	800	2	1.07	3397500	45	0.53	75500	75500	75500	97100	52300	74700	75500.00	6.61	-13	76100	75400	75000	74300	73900	75200	74100	343	22400	5000	56770	100	1	6860000	5179	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.76	55500	20230905	36.04	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	55500	36.04	20230905	0.12	N	017940	5000	343 억	453125	N	N	0	N	N
106	20240904	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-1400	5	-1.84	635121400	8467	91.52	75500	75700	74600	98900	53300	76100	75012.23	6.66	-3737	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5124	2.40	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.70	55500	20230905	34.59	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	55500	34.59	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
107	20240904	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74800	-1300	5	-1.71	613512500	8178	88.39	75500	75700	74600	98900	53300	76100	75019.87	6.66	-3662	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5131	2.41	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.58	55500	20230905	34.77	84600	-11.58	20240603	56500	32.39	20240117	84600	-11.58	20240603	55500	34.77	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
108	20240904	140303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75200	-900	5	-1.18	482626100	6432	69.52	75500	75700	74600	98900	53300	76100	75035.15	6.66	-2509	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5159	2.42	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.11	55500	20230905	35.50	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	55500	35.50	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
109	20240904	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-700	5	-0.92	401714500	5358	57.91	75500	75700	74600	98900	53300	76100	74974.71	6.66	-2013	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5172	2.43	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
110	20240904	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	-700	5	-0.92	311851300	4160	44.96	75500	75700	74600	98900	53300	76100	74964.25	6.66	-1473	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5172	2.43	0.31	12	0.06	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
111	20240904	110302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75200	-900	5	-1.18	285303500	3808	41.16	75500	75700	74600	98900	53300	76100	74922.14	6.66	-1323	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5159	2.42	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.11	55500	20230905	35.50	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	55500	35.50	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
112	20240904	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-1400	5	-1.84	259571400	3465	37.45	75500	75700	74600	98900	53300	76100	74912.38	6.66	-1153	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5124	2.40	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.70	55500	20230905	34.59	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	55500	34.59	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
113	20240904	090301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-1400	5	-1.84	44616700	596	6.44	75500	75500	74600	98900	53300	76100	74860.23	6.66	-151	77566	76832	75966	75232	74366	77200	75600	343	22800	5000	57830	100	1	6860000	5124	2.40	0.31	12	0.01	31076.00	240377.00	84600	20240603	-11.70	55500	20230905	34.59	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	55500	34.59	20230905	0.12	N	017940	5000	343 억	456679	N	N	22	N	N
114	20240903	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76100	700	2	0.93	704269100	9252	145.63	75200	76700	75100	98000	52800	75400	76120.74	6.63	1355	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5220	2.45	0.32	12	0.13	31076.00	240377.00	84600	20240603	-10.05	55500	20230905	37.12	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	55500	37.12	20230905	0.12	N	017940	5000	343 억	454890	N	N	22	N	N
115	20240903	150300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76200	800	2	1.06	631333000	8295	130.57	75200	76700	75100	98000	52800	75400	76110.07	6.63	1594	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5227	2.45	0.32	12	0.12	31076.00	240377.00	84600	20240603	-9.93	55500	20230905	37.30	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	55500	37.30	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
116	20240903	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76300	900	2	1.19	541463700	7117	112.03	75200	76700	75100	98000	52800	75400	76080.33	6.63	1991	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5234	2.46	0.32	12	0.10	31076.00	240377.00	84600	20240603	-9.81	55500	20230905	37.48	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	55500	37.48	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
117	20240903	130259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76500	1100	2	1.46	446937500	5882	92.59	75200	76500	75100	98000	52800	75400	75983.93	6.63	1647	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5248	2.46	0.32	12	0.09	31076.00	240377.00	84600	20240603	-9.57	55500	20230905	37.84	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	55500	37.84	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
118	20240903	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75800	400	2	0.53	195510800	2578	40.58	75200	76200	75100	98000	52800	75400	75838.17	6.63	276	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5200	2.44	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.40	55500	20230905	36.58	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	55500	36.58	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
119	20240903	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75800	400	2	0.53	185575900	2447	38.52	75200	76200	75100	98000	52800	75400	75838.13	6.63	258	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5200	2.44	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.40	55500	20230905	36.58	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	55500	36.58	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
120	20240903	100257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	76200	800	2	1.06	133504600	1761	27.72	75200	76200	75100	98000	52800	75400	75811.81	6.63	282	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5227	2.45	0.32	12	0.03	31076.00	240377.00	84600	20240603	-9.93	55500	20230905	37.30	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	55500	37.30	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
121	20240903	090257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	0	3	0.00	8873400	118	1.86	75200	75400	75100	98000	52800	75400	75198.31	6.63	-38	76600	76000	75200	74600	73800	76300	74900	343	22600	5000	57300	100	1	6860000	5172	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.12	N	017940	5000	343 억	454890	N	N	35	N	N
122	20240902	160255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	500	2	0.67	477522500	6351	68.27	75100	75800	74400	97300	52500	74900	75189.20	6.64	-445	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5172	2.43	0.31	12	0.09	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.19	N	017940	5000	343 억	455696	N	N	35	N	N
123	20240902	150258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	500	2	0.67	463335600	6163	66.25	75100	75800	74400	97300	52500	74900	75180.89	6.64	-379	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5172	2.43	0.31	12	0.09	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N
124	20240902	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75300	400	2	0.53	400126600	5325	57.24	75100	75800	74400	97300	52500	74900	75141.83	6.64	-95	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5166	2.42	0.31	12	0.08	31076.00	240377.00	84600	20240603	-10.99	55500	20230905	35.68	84600	-10.99	20240603	56500	33.27	20240117	84600	-10.99	20240603	55500	35.68	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N
125	20240902	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	800	2	1.07	335684300	4471	48.06	75100	75800	74400	97300	52500	74900	75080.97	6.64	379	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5193	2.44	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.52	55500	20230905	36.40	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	55500	36.40	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N
126	20240902	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75700	800	2	1.07	288047800	3841	41.29	75100	75700	74400	97300	52500	74900	74993.28	6.64	602	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5193	2.44	0.31	12	0.06	31076.00	240377.00	84600	20240603	-10.52	55500	20230905	36.40	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	55500	36.40	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N
127	20240902	110257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75200	300	2	0.40	231870000	3096	33.28	75100	75500	74400	97300	52500	74900	74893.38	6.64	685	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5159	2.42	0.31	12	0.05	31076.00	240377.00	84600	20240603	-11.11	55500	20230905	35.50	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	55500	35.50	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N
128	20240902	100256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	74700	-200	5	-0.27	76725900	1025	11.02	75100	75500	74400	97300	52500	74900	74853.86	6.64	-170	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5124	2.40	0.31	12	0.01	31076.00	240377.00	84600	20240603	-11.70	55500	20230905	34.59	84600	-11.70	20240603	56500	32.21	20240117	84600	-11.70	20240603	55500	34.59	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N
129	20240902	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	75400	500	2	0.67	14537400	193	2.07	75100	75500	75100	97300	52500	74900	75358.99	6.64	-125	77500	76200	75500	74200	73500	75850	73850	343	22400	5000	56920	100	1	6860000	5172	2.43	0.31	12	0.00	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.19	N	017940	5000	343 억	455696	N	N	0	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History