KissMeData/037710/price/prices-20240901.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

56 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	160447	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	-200	5	-0.67	60205250	2032	107.12	29650	29800	29400	38500	20800	29650	29628.57	10.60	-39	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.25	N	037710	1000	79 억	843636	N	N	96	N	N
3	20240930	150453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29600	-50	5	-0.17	41257600	1390	73.27	29650	29800	29550	38500	20800	29650	29681.73	10.60	-31	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2355	4.89	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
4	20240930	140451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	0	3	0.00	33835550	1139	60.04	29650	29800	29550	38500	20800	29650	29706.37	10.60	-17	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
5	20240930	130451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	0	3	0.00	32709250	1101	58.04	29650	29800	29550	38500	20800	29650	29708.67	10.60	-13	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
6	20240930	120449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	50	2	0.17	23686150	797	42.01	29650	29800	29600	38500	20800	29650	29719.13	10.60	-10	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
7	20240930	110448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	0	3	0.00	20009750	673	35.48	29650	29800	29650	38500	20800	29650	29732.17	10.60	-7	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
8	20240930	100445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	50	2	0.17	12905700	434	22.88	29650	29750	29650	38500	20800	29650	29736.64	10.60	4	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
9	20240930	090431	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	50	2	0.17	1128850	38	2.00	29650	29750	29650	38500	20800	29650	29706.58	10.60	3	29750	29700	29600	29550	29450	29725	29575	80	8850	1000	21940	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.25	N	037710	1000	79 억	843636	N	N	11	N	N
10	20240927	160446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	150	2	0.51	56097200	1897	49.83	29500	29650	29500	38350	20650	29500	29571.53	10.61	-67	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억	843946	N	N	11	N	N
11	20240927	150451	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	150	2	0.51	51060650	1727	45.36	29500	29650	29500	38350	20650	29500	29566.10	10.61	-173	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
12	20240927	140453	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	150	2	0.51	43568450	1474	38.72	29500	29650	29500	38350	20650	29500	29557.97	10.61	-181	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
13	20240927	130450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	50	2	0.17	27147300	919	24.14	29500	29600	29500	38350	20650	29500	29540.04	10.61	-136	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
14	20240927	120448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	50	2	0.17	20300000	687	18.05	29500	29600	29500	38350	20650	29500	29548.76	10.61	-59	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
15	20240927	110450	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	0	3	0.00	15398250	521	13.69	29500	29600	29500	38350	20650	29500	29555.18	10.61	2	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
16	20240927	100449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	50	2	0.17	10611000	359	9.43	29500	29600	29500	38350	20650	29500	29557.10	10.61	14	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
17	20240927	090449	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29600	100	2	0.34	2745800	93	2.44	29500	29600	29500	38350	20650	29500	29524.73	10.61	16	29700	29600	29500	29400	29300	29550	29350	80	8850	1000	21830	50	1	7957190	2355	4.89	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.25	N	037710	1000	79 억	843946	N	N	69	N	N
18	20240926	160442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	100	2	0.34	112262250	3806	100.61	29550	29600	29400	38200	20600	29400	29496.12	10.63	-453	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.05	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.26	N	037710	1000	79 억	845623	N	N	68	N	N
19	20240926	150440	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	100	2	0.34	92323250	3130	82.74	29550	29600	29400	38200	20600	29400	29496.25	10.63	-478	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
20	20240926	140446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	150	2	0.51	53139650	1802	47.63	29550	29600	29400	38200	20600	29400	29489.26	10.63	-477	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2351	4.88	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
21	20240926	130448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	150	2	0.51	27934950	947	25.03	29550	29600	29400	38200	20600	29400	29498.36	10.63	-139	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
22	20240926	120448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	150	2	0.51	26782700	908	24.00	29550	29600	29400	38200	20600	29400	29496.37	10.63	-139	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
23	20240926	110448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	100	2	0.34	23862100	809	21.39	29550	29600	29400	38200	20600	29400	29495.80	10.63	-93	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
24	20240926	100448	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	100	2	0.34	15433050	523	13.83	29550	29600	29400	38200	20600	29400	29508.70	10.63	-17	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
25	20240926	090444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	150	2	0.51	1507050	51	1.35	29550	29550	29550	38200	20600	29400	29550.00	10.63	-6	29966	29682	29516	29232	29066	29600	29150	80	8800	1000	21750	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.26	N	037710	1000	79 억	845623	N	N	11	N	N
26	20240925	160442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-300	5	-1.01	111292300	3764	140.19	29700	29800	29350	38600	20800	29700	29569.73	10.63	-1595	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2339	4.86	0.29	12	0.05	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	846039	N	N	11	N	N
27	20240925	150446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	-200	5	-0.67	79616100	2687	100.07	29700	29800	29500	38600	20800	29700	29630.11	10.63	-852	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
28	20240925	140447	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	0	3	0.00	42587600	1435	53.45	29700	29800	29600	38600	20800	29700	29677.77	10.63	-13	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
29	20240925	130446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29600	-100	5	-0.34	36985700	1246	46.41	29700	29800	29600	38600	20800	29700	29683.55	10.63	-11	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2355	4.89	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
30	20240925	120446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	0	3	0.00	24136250	813	30.28	29700	29800	29650	38600	20800	29700	29687.88	10.63	-2	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
31	20240925	110444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	50	2	0.17	18853800	635	23.65	29700	29800	29650	38600	20800	29700	29691.02	10.63	1	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
32	20240925	100445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	50	2	0.17	15490000	522	19.44	29700	29800	29650	38600	20800	29700	29674.33	10.63	-6	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
33	20240925	090445	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	0	3	0.00	0	0	0.00	0	0	0	38600	20800	29700	0.00	10.63	0	30166	29932	29766	29532	29366	29850	29450	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	846039	N	N	302	N	N
34	20240924	160442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	-100	5	-0.34	79649650	2681	47.53	30000	30000	29600	38700	20900	29800	29708.94	10.63	95	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2363	4.91	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	846214	N	N	302	N	N
35	20240924	150442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	-150	5	-0.50	75313450	2535	44.94	30000	30000	29600	38700	20900	29800	29709.45	10.63	98	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2359	4.90	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
36	20240924	140442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	-150	5	-0.50	64791850	2180	38.65	30000	30000	29600	38700	20900	29800	29721.03	10.63	97	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2359	4.90	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
37	20240924	130442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	-100	5	-0.34	58335550	1962	34.78	30000	30000	29600	38700	20900	29800	29732.70	10.63	97	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2363	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
38	20240924	120443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	-50	5	-0.17	45013050	1513	26.82	30000	30000	29650	38700	20900	29800	29750.86	10.63	97	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2367	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
39	20240924	110444	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29800	0	3	0.00	21682650	727	12.89	30000	30000	29750	38700	20900	29800	29824.83	10.63	58	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2371	4.92	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
40	20240924	100441	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29800	0	3	0.00	12087800	405	7.18	30000	30000	29750	38700	20900	29800	29846.42	10.63	-5	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2371	4.92	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
41	20240924	090441	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30000	200	2	0.67	1290000	43	0.76	30000	30000	30000	38700	20900	29800	30000.00	10.63	-5	30266	30032	29916	29682	29566	29975	29625	80	8900	1000	22050	50	1	7957190	2387	4.95	0.29	12	0.00	6055.00	102953.00	32500	20240206	-7.69	27750	20240805	8.11	32500	-7.69	20240206	27750	8.11	20240805	32500	-7.69	20240206	27750	8.11	20240805	0.27	N	037710	1000	79 억	846214	N	N	1271	N	N
42	20240923	160441	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29800	-50	5	-0.17	168957250	5641	144.09	29850	30150	29800	38800	20900	29850	29951.65	10.64	169	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2371	4.92	0.29	12	0.07	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	846883	N	N	1271	N	N
43	20240923	150442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29950	100	2	0.34	158108550	5277	134.79	29850	30150	29800	38800	20900	29850	29961.82	10.64	92	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2383	4.95	0.29	12	0.07	6055.00	102953.00	32500	20240206	-7.85	27750	20240805	7.93	32500	-7.85	20240206	27750	7.93	20240805	32500	-7.85	20240206	27750	7.93	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
44	20240923	140446	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30000	150	2	0.50	127989100	4271	109.09	29850	30150	29800	38800	20900	29850	29967.01	10.64	-14	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2387	4.95	0.29	12	0.05	6055.00	102953.00	32500	20240206	-7.69	27750	20240805	8.11	32500	-7.69	20240206	27750	8.11	20240805	32500	-7.69	20240206	27750	8.11	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
45	20240923	130442	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29900	50	2	0.17	109548650	3654	93.33	29850	30150	29800	38800	20900	29850	29980.47	10.64	-14	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2379	4.94	0.29	12	0.05	6055.00	102953.00	32500	20240206	-8.00	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
46	20240923	120441	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29900	50	2	0.17	96312250	3211	82.02	29850	30150	29800	38800	20900	29850	29994.47	10.64	-140	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2379	4.94	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.00	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
47	20240923	110443	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29900	50	2	0.17	88092750	2936	74.99	29850	30150	29800	38800	20900	29850	30004.34	10.64	-140	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2379	4.94	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.00	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
48	20240923	100440	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30000	150	2	0.50	36074650	1205	30.78	29850	30050	29800	38800	20900	29850	29937.47	10.64	-43	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2387	4.95	0.29	12	0.02	6055.00	102953.00	32500	20240206	-7.69	27750	20240805	8.11	32500	-7.69	20240206	27750	8.11	20240805	32500	-7.69	20240206	27750	8.11	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
49	20240923	090440	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29850	0	3	0.00	1820850	61	1.56	29850	29850	29850	38800	20900	29850	29850.00	10.64	9	30183	30016	29933	29766	29683	29975	29725	80	8950	1000	22080	50	1	7957190	2375	4.93	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.15	27750	20240805	7.57	32500	-8.15	20240206	27750	7.57	20240805	32500	-8.15	20240206	27750	7.57	20240805	0.27	N	037710	1000	79 억	846883	N	N	279	N	N
50	20240913	160421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	30000	550	2	1.87	249833750	8377	904.64	29450	30150	29450	38250	20650	29450	29823.50	10.69	99	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2387	4.95	0.29	12	0.11	6055.00	102953.00	32500	20240206	-7.69	27750	20240805	8.11	32500	-7.69	20240206	27750	8.11	20240805	32500	-7.69	20240206	27750	8.11	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
51	20240913	150425	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29950	500	2	1.70	188547150	6332	683.80	29450	30150	29450	38250	20650	29450	29776.87	10.69	83	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2383	4.95	0.29	12	0.08	6055.00	102953.00	32500	20240206	-7.85	27750	20240805	7.93	32500	-7.85	20240206	27750	7.93	20240805	32500	-7.85	20240206	27750	7.93	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
52	20240913	140426	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29900	450	2	1.53	169537250	5696	615.12	29450	30150	29450	38250	20650	29450	29764.26	10.69	100	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2379	4.94	0.29	12	0.07	6055.00	102953.00	32500	20240206	-8.00	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
53	20240913	130423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	100	2	0.34	148008700	4973	537.04	29450	30150	29450	38250	20650	29450	29762.46	10.69	142	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2351	4.88	0.29	12	0.06	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
54	20240913	120423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29800	350	2	1.19	99660700	3338	360.48	29450	30150	29450	38250	20650	29450	29856.41	10.69	-50	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2371	4.92	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
55	20240913	110424	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	300	2	1.02	94086800	3151	340.28	29450	30150	29450	38250	20650	29450	29859.35	10.69	-69	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2367	4.91	0.29	12	0.04	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
56	20240913	100424	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29750	300	2	1.02	75656500	2532	273.43	29450	30150	29450	38250	20650	29450	29880.13	10.69	-106	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2367	4.91	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
57	20240913	090426	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	0	0	0.00	0	0	0	38250	20650	29450	0.00	10.69	0	29716	29582	29416	29282	29116	29650	29350	80	8800	1000	21790	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850321	N	N	7	N	N
58	20240912	160421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	250	2	0.86	27303300	926	36.10	29250	29550	29250	37950	20450	29200	29485.24	10.69	-65	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850550	N	N	7	N	N
59	20240912	150422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	250	2	0.86	25742400	873	34.04	29250	29550	29250	37950	20450	29200	29487.29	10.69	-68	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
60	20240912	140423	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	250	2	0.86	25418450	862	33.61	29250	29550	29250	37950	20450	29200	29487.76	10.69	-68	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
61	20240912	130421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	250	2	0.86	25006150	848	33.06	29250	29550	29250	37950	20450	29200	29488.38	10.69	-68	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
62	20240912	120421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	250	2	0.86	24534950	832	32.44	29250	29550	29250	37950	20450	29200	29489.12	10.69	-68	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
63	20240912	110421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	150	2	0.51	8026250	273	10.64	29250	29450	29250	37950	20450	29200	29400.18	10.69	0	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
64	20240912	100421	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	250	2	0.86	5880850	200	7.80	29250	29450	29250	37950	20450	29200	29404.25	10.69	0	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
65	20240912	090422	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	0	3	0.00	0	0	0.00	0	0	0	37950	20450	29200	0.00	10.69	0	29533	29366	29183	29016	28833	29375	29025	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	850550	N	N	21	N	N
66	20240911	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	50	2	0.17	74874450	2565	111.76	29200	29350	29000	37850	20450	29150	29190.82	10.70	-197	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	851147	N	N	21	N	N
67	20240911	150416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	150	2	0.51	67053200	2298	100.13	29200	29350	29000	37850	20450	29150	29178.94	10.70	-179	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
68	20240911	140417	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	200	2	0.69	49201650	1689	73.59	29200	29350	29000	37850	20450	29150	29130.64	10.70	-19	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
69	20240911	130415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	50	2	0.17	38022350	1307	56.95	29200	29200	29000	37850	20450	29150	29091.32	10.70	16	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
70	20240911	120418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	0	3	0.00	37380000	1285	55.99	29200	29200	29000	37850	20450	29150	29089.49	10.70	16	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
71	20240911	110413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	50	2	0.17	33233650	1143	49.80	29200	29200	29000	37850	20450	29150	29075.81	10.70	16	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
72	20240911	100414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	50	2	0.17	29702300	1022	44.53	29200	29200	29000	37850	20450	29150	29062.92	10.70	62	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
73	20240911	090418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	0	3	0.00	0	0	0.00	0	0	0	37850	20450	29150	0.00	10.70	0	29750	29450	29250	28950	28750	29350	28850	80	8700	1000	21570	50	1	7957190	2320	4.81	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	851147	N	N	37	N	N
74	20240910	160414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	-350	5	-1.19	67091250	2295	118.60	29500	29550	29050	38350	20650	29500	29233.66	10.70	-8	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2320	4.81	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	851391	N	N	37	N	N
75	20240910	150418	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	-350	5	-1.19	58199450	1990	102.84	29500	29550	29050	38350	20650	29500	29245.95	10.70	-5	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2320	4.81	0.28	12	0.03	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
76	20240910	140416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	-300	5	-1.02	51764350	1769	91.42	29500	29550	29050	38350	20650	29500	29261.93	10.70	-2	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
77	20240910	130416	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	19893500	676	34.94	29500	29550	29350	38350	20650	29500	29428.25	10.70	-18	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
78	20240910	120413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	0	3	0.00	9436600	320	16.54	29500	29550	29400	38350	20650	29500	29489.38	10.70	-18	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
79	20240910	110414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	0	3	0.00	7755900	263	13.59	29500	29550	29400	38350	20650	29500	29490.11	10.70	0	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
80	20240910	100415	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	50	2	0.17	4128900	140	7.24	29500	29550	29400	38350	20650	29500	29492.14	10.70	0	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
81	20240910	090414	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	0	3	0.00	29500	1	0.05	29500	29500	29500	38350	20650	29500	29500.00	10.70	0	29833	29666	29333	29166	28833	29750	29250	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	851391	N	N	0	N	N
82	20240909	160407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	100	2	0.34	56530850	1934	74.53	29200	29500	29000	38200	20600	29400	29230.02	10.71	-218	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
83	20240909	150410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	-150	5	-0.51	53816850	1842	70.98	29200	29450	29000	38200	20600	29400	29216.53	10.71	-197	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32500	20240206	-10.00	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
84	20240909	140412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-50	5	-0.17	50407900	1726	66.51	29200	29450	29000	38200	20600	29400	29205.04	10.71	-179	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
85	20240909	130410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-50	5	-0.17	46880700	1606	61.89	29200	29400	29000	38200	20600	29400	29190.97	10.71	-171	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
86	20240909	120408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	0	3	0.00	42333000	1451	55.92	29200	29400	29000	38200	20600	29400	29175.05	10.71	-163	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
87	20240909	110408	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-100	5	-0.34	36585000	1255	48.36	29200	29300	29000	38200	20600	29400	29151.39	10.71	-144	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
88	20240909	100413	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	-250	5	-0.85	26420550	907	34.95	29200	29200	29000	38200	20600	29400	29129.60	10.71	-172	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2320	4.81	0.28	12	0.01	6055.00	102953.00	32500	20240206	-10.31	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
89	20240909	090406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29200	-200	5	-0.68	2277600	78	3.01	29200	29200	29200	38200	20600	29400	29200.00	10.71	-1	29833	29616	29433	29216	29033	29525	29125	80	8800	1000	21750	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32500	20240206	-10.15	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	851821	N	N	0	N	N
90	20240906	160405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-100	5	-0.34	76180600	2592	123.08	29450	29650	29250	38350	20650	29500	29390.66	10.71	-358	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
91	20240906	150411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-200	5	-0.68	72979750	2483	117.90	29450	29650	29250	38350	20650	29500	29391.76	10.71	-381	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
92	20240906	140411	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	68176200	2319	110.11	29450	29650	29250	38350	20650	29500	29398.97	10.71	-370	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
93	20240906	130407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-100	5	-0.34	55039550	1871	88.84	29450	29650	29250	38350	20650	29500	29417.18	10.71	-370	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
94	20240906	120410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-100	5	-0.34	29016850	986	46.82	29450	29650	29250	38350	20650	29500	29428.85	10.71	-360	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
95	20240906	110412	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	23263150	790	37.51	29450	29650	29250	38350	20650	29500	29447.03	10.71	-360	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
96	20240906	100406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	17071250	579	27.49	29450	29650	29300	38350	20650	29500	29484.02	10.71	-349	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
97	20240906	090410	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-200	5	-0.68	235300	8	0.38	29450	29450	29300	38350	20650	29500	29412.50	10.71	-2	29766	29632	29466	29332	29166	29700	29400	80	8850	1000	21830	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	852455	N	N	0	N	N
98	20240905	160403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	0	3	0.00	61875900	2104	157.84	29300	29600	29300	38350	20650	29500	29408.70	10.72	-26	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
99	20240905	150409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	60434750	2055	154.16	29300	29600	29300	38350	20650	29500	29408.64	10.72	-3	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
100	20240905	140407	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-200	5	-0.68	49813450	1694	127.08	29300	29600	29300	38350	20650	29500	29405.81	10.72	-123	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
101	20240905	130409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	33938400	1153	86.50	29300	29600	29300	38350	20650	29500	29434.87	10.72	-269	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
102	20240905	120406	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	-50	5	-0.17	28704650	975	73.14	29300	29600	29300	38350	20650	29500	29440.67	10.72	-116	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
103	20240905	110405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	-50	5	-0.17	10800950	366	27.46	29300	29600	29300	38350	20650	29500	29510.79	10.72	-43	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
104	20240905	100405	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29600	100	2	0.34	7791450	264	19.80	29300	29600	29300	38350	20650	29500	29513.07	10.72	-33	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2355	4.89	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
105	20240905	090409	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	1172250	40	3.00	29300	29350	29300	38350	20650	29500	29306.25	10.72	-5	29666	29582	29416	29332	29166	29625	29375	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	853112	N	N	0	N	N
106	20240904	160400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	50	2	0.17	36791800	1253	33.07	29350	29500	29250	38250	20650	29450	29362.86	10.72	-337	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
107	20240904	150403	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	27273650	929	24.52	29350	29450	29250	38250	20650	29450	29358.07	10.72	-221	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
108	20240904	140404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	18369200	626	16.52	29350	29450	29250	38250	20650	29450	29343.77	10.72	-82	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
109	20240904	130404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	15458850	527	13.91	29350	29400	29250	38250	20650	29450	29333.68	10.72	-82	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
110	20240904	120401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	13579200	463	12.22	29350	29400	29250	38250	20650	29450	29328.73	10.72	-72	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
111	20240904	110401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	6565100	224	5.91	29350	29350	29250	38250	20650	29450	29308.48	10.72	-22	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
112	20240904	100404	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	3867850	132	3.48	29350	29350	29250	38250	20650	29450	29301.89	10.72	-9	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
113	20240904	090402	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	146550	5	0.13	29350	29350	29300	38250	20650	29450	29310.00	10.72	-2	30050	29750	29550	29250	29050	29900	29400	80	8800	1000	21790	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32500	20240206	-9.85	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	853388	N	N	0	N	N
114	20240903	160357	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	50	2	0.17	112002750	3789	122.70	29400	29850	29350	38200	20600	29400	29559.98	10.73	-79	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2343	4.86	0.29	12	0.05	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
115	20240903	150400	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	0	3	0.00	104080700	3520	113.99	29400	29850	29350	38200	20600	29400	29568.38	10.73	151	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
116	20240903	140359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	0	3	0.00	86416100	2920	94.56	29400	29850	29350	38200	20600	29400	29594.55	10.73	-28	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
117	20240903	130401	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29600	200	2	0.68	66405550	2241	72.57	29400	29850	29350	38200	20600	29400	29632.11	10.73	-110	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2355	4.89	0.29	12	0.03	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
118	20240903	120356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29700	300	2	1.02	58560650	1976	63.99	29400	29850	29350	38200	20600	29400	29635.96	10.73	-110	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2363	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
119	20240903	110354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29650	250	2	0.85	56366150	1902	61.59	29400	29850	29350	38200	20600	29400	29635.20	10.73	-110	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
120	20240903	100355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	100	2	0.34	51393250	1734	56.15	29400	29850	29350	38200	20600	29400	29638.55	10.73	-111	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
121	20240903	090356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	0	3	0.00	58800	2	0.06	29400	29400	29400	38200	20600	29400	29400.00	10.73	-1	30133	29766	29533	29166	28933	29650	29050	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	853646	N	N	0	N	N
122	20240902	160352	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-150	5	-0.51	90790850	3088	193.61	29500	29900	29300	38400	20700	29550	29401.20	10.73	-1718	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2339	4.86	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
123	20240902	150357	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-200	5	-0.68	82215600	2796	175.30	29500	29900	29300	38400	20700	29550	29404.72	10.73	-1595	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2335	4.85	0.29	12	0.04	6055.00	102953.00	32500	20240206	-9.69	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
124	20240902	140359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-150	5	-0.51	61623250	2095	131.35	29500	29900	29300	38400	20700	29550	29414.44	10.73	-1123	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
125	20240902	130356	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-150	5	-0.51	28392900	963	60.38	29500	29900	29300	38400	20700	29550	29483.80	10.73	-260	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.54	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
126	20240902	120358	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	-100	5	-0.34	25451750	863	54.11	29500	29900	29300	38400	20700	29550	29492.18	10.73	-177	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
127	20240902	110354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29550	0	3	0.00	22391600	759	47.59	29500	29900	29300	38400	20700	29550	29501.45	10.73	-148	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
128	20240902	100354	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	-50	5	-0.17	15767350	535	33.54	29500	29900	29300	38400	20700	29550	29471.68	10.73	-44	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N
129	20240902	090351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	-50	5	-0.17	59000	2	0.13	29500	29500	29500	38400	20700	29550	29500.00	10.73	-1	29983	29766	29583	29366	29183	29675	29275	80	8850	1000	21860	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	854151	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History