KissMeData/381970/price/prices-20240901.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

57 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	161242	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12930	-280	5	-2.12	1134371260	87307	40.60	13190	13190	12920	17170	9250	13210	12993.01	7.94	-11037	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6230	21.92	2.65	12	0.18	590.00	4876.00	15000	20240618	-13.80	9260	20231024	39.63	15000	-13.80	20240618	10460	23.61	20240119	15000	-13.80	20240618	9260	39.63	20231024	0.39	N	381970	500	240 억	3826700	N	N	49	N	N
3	20240930	151259	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-260	5	-1.97	1070197200	82345	38.29	13190	13190	12920	17170	9250	13210	12996.50	7.94	-9389	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6240	21.95	2.66	12	0.17	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
4	20240930	141259	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13010	-200	5	-1.51	927555410	71352	33.18	13190	13190	12920	17170	9250	13210	12999.71	7.94	-8682	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6268	22.05	2.67	12	0.15	590.00	4876.00	15000	20240618	-13.27	9260	20231024	40.50	15000	-13.27	20240618	10460	24.38	20240119	15000	-13.27	20240618	9260	40.50	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
5	20240930	131252	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12990	-220	5	-1.67	737794110	56835	26.43	13190	13190	12920	17170	9250	13210	12981.33	7.94	-8616	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6259	22.02	2.66	12	0.12	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
6	20240930	121249	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-260	5	-1.97	615533110	47391	22.04	13190	13190	12920	17170	9250	13210	12988.40	7.94	-7366	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6240	21.95	2.66	12	0.10	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
7	20240930	111246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12990	-220	5	-1.67	468212980	36038	16.76	13190	13190	12920	17170	9250	13210	12992.20	7.94	-7848	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6259	22.02	2.66	12	0.07	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
8	20240930	101247	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12970	-240	5	-1.82	236134830	18110	8.42	13190	13190	12970	17170	9250	13210	13038.92	7.94	-5873	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6249	21.98	2.66	12	0.04	590.00	4876.00	15000	20240618	-13.53	9260	20231024	40.06	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	9260	40.06	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
9	20240930	091151	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13110	-100	5	-0.76	22510480	1713	0.80	13190	13190	13110	17170	9250	13210	13140.97	7.94	-139	13923	13566	13293	12936	12663	13430	12800	241	3960	500	9510	10	1	48182073	6317	22.22	2.69	12	0.00	590.00	4876.00	15000	20240618	-12.60	9260	20231024	41.58	15000	-12.60	20240618	10460	25.33	20240119	15000	-12.60	20240618	9260	41.58	20231024	0.39	N	381970	500	240 억	3826700	N	N	982	N	N
10	20240927	161249	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13210	-540	5	-3.93	2841261160	214989	192.34	13590	13650	13020	17870	9630	13750	13215.85	8.19	-64365	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6365	22.39	2.71	12	0.45	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.39	N	381970	500	240 억	3946537	N	N	982	N	N
11	20240927	151257	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13230	-520	5	-3.78	2798273430	211739	189.44	13590	13650	13020	17870	9630	13750	13215.67	8.19	-63347	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6374	22.42	2.71	12	0.44	590.00	4876.00	15000	20240618	-11.80	9260	20231024	42.87	15000	-11.80	20240618	10460	26.48	20240119	15000	-11.80	20240618	9260	42.87	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
12	20240927	141307	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13320	-430	5	-3.13	2460902000	186385	166.75	13590	13650	13020	17870	9630	13750	13203.33	8.19	-66121	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6418	22.58	2.73	12	0.39	590.00	4876.00	15000	20240618	-11.20	9260	20231024	43.84	15000	-11.20	20240618	10460	27.34	20240119	15000	-11.20	20240618	9260	43.84	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
13	20240927	131250	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	-670	5	-4.87	2013270090	152657	136.58	13590	13650	13020	17870	9630	13750	13188.19	8.19	-87935	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6302	22.17	2.68	12	0.32	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
14	20240927	121249	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	-670	5	-4.87	1630349630	123331	110.34	13590	13650	13070	17870	9630	13750	13219.30	8.19	-75097	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6302	22.17	2.68	12	0.26	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
15	20240927	111251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-570	5	-4.15	1218149510	91984	82.30	13590	13650	13100	17870	9630	13750	13243.06	8.19	-51828	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6350	22.34	2.70	12	0.19	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
16	20240927	101251	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-570	5	-4.15	1016737270	76701	68.62	13590	13650	13100	17870	9630	13750	13255.85	8.19	-44108	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6350	22.34	2.70	12	0.16	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
17	20240927	091256	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13410	-340	5	-2.47	198752300	14742	13.19	13590	13650	13360	17870	9630	13750	13482.04	8.19	-8006	13963	13856	13643	13536	13323	13910	13590	241	4120	500	9900	10	1	48182073	6461	22.73	2.75	12	0.03	590.00	4876.00	15000	20240618	-10.60	9260	20231024	44.82	15000	-10.60	20240618	10460	28.20	20240119	15000	-10.60	20240618	9260	44.82	20231024	0.39	N	381970	500	240 억	3946537	N	N	6525	N	N
18	20240926	161231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13750	130	2	0.95	1514330590	111327	112.15	13560	13750	13430	17700	9540	13620	13602.01	8.18	4865	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6625	23.31	2.82	12	0.23	590.00	4876.00	15000	20240618	-8.33	9260	20231024	48.49	15000	-8.33	20240618	10460	31.45	20240119	15000	-8.33	20240618	9260	48.49	20231024	0.39	N	381970	500	240 억	3943015	N	N	6525	N	N
19	20240926	151238	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13720	100	2	0.73	1331202200	97991	98.71	13560	13740	13430	17700	9540	13620	13584.94	8.18	4657	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6611	23.25	2.81	12	0.20	590.00	4876.00	15000	20240618	-8.53	9260	20231024	48.16	15000	-8.53	20240618	10460	31.17	20240119	15000	-8.53	20240618	9260	48.16	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
20	20240926	141246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13660	40	2	0.29	1062142590	78341	78.92	13560	13740	13430	17700	9540	13620	13557.94	8.18	713	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6582	23.15	2.80	12	0.16	590.00	4876.00	15000	20240618	-8.93	9260	20231024	47.52	15000	-8.93	20240618	10460	30.59	20240119	15000	-8.93	20240618	9260	47.52	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
21	20240926	131229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13560	-60	5	-0.44	698864960	51742	52.12	13560	13620	13430	17700	9540	13620	13506.72	8.18	-11459	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6533	22.98	2.78	12	0.11	590.00	4876.00	15000	20240618	-9.60	9260	20231024	46.44	15000	-9.60	20240618	10460	29.64	20240119	15000	-9.60	20240618	9260	46.44	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
22	20240926	121245	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13570	-50	5	-0.37	540766160	40061	40.36	13560	13620	13430	17700	9540	13620	13498.57	8.18	-12429	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6538	23.00	2.78	12	0.08	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
23	20240926	111244	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13500	-120	5	-0.88	406397110	30124	30.35	13560	13620	13430	17700	9540	13620	13490.81	8.18	-12413	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6505	22.88	2.77	12	0.06	590.00	4876.00	15000	20240618	-10.00	9260	20231024	45.79	15000	-10.00	20240618	10460	29.06	20240119	15000	-10.00	20240618	9260	45.79	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
24	20240926	101247	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13510	-110	5	-0.81	147453210	10913	10.99	13560	13620	13470	17700	9540	13620	13511.70	8.18	-3933	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6509	22.90	2.77	12	0.02	590.00	4876.00	15000	20240618	-9.93	9260	20231024	45.90	15000	-9.93	20240618	10460	29.16	20240119	15000	-9.93	20240618	9260	45.90	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
25	20240926	091243	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13510	-110	5	-0.81	32390140	2391	2.41	13560	13620	13480	17700	9540	13620	13546.69	8.18	-688	13813	13716	13553	13456	13293	13765	13505	241	4080	500	9800	10	1	48182073	6509	22.90	2.77	12	0.00	590.00	4876.00	15000	20240618	-9.93	9260	20231024	45.90	15000	-9.93	20240618	10460	29.16	20240119	15000	-9.93	20240618	9260	45.90	20231024	0.39	N	381970	500	240 억	3943015	N	N	13937	N	N
26	20240925	161227	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13620	210	2	1.57	1344155750	99246	97.65	13410	13650	13390	17430	9390	13410	13543.60	8.12	20065	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6562	23.08	2.79	12	0.21	590.00	4876.00	15000	20240618	-9.20	9260	20231024	47.08	15000	-9.20	20240618	10460	30.21	20240119	15000	-9.20	20240618	9260	47.08	20231024	0.39	N	381970	500	240 억	3912971	N	N	13937	N	N
27	20240925	151240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13580	170	2	1.27	1253580420	92578	91.09	13410	13650	13390	17430	9390	13410	13540.80	8.12	19459	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6543	23.02	2.79	12	0.19	590.00	4876.00	15000	20240618	-9.47	9260	20231024	46.65	15000	-9.47	20240618	10460	29.83	20240119	15000	-9.47	20240618	9260	46.65	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
28	20240925	141241	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13620	210	2	1.57	847267130	62705	61.70	13410	13650	13390	17430	9390	13410	13511.95	8.12	23119	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6562	23.08	2.79	12	0.13	590.00	4876.00	15000	20240618	-9.20	9260	20231024	47.08	15000	-9.20	20240618	10460	30.21	20240119	15000	-9.20	20240618	9260	47.08	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
29	20240925	131232	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13470	60	2	0.45	523150650	38834	38.21	13410	13570	13390	17430	9390	13410	13471.46	8.12	13580	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6490	22.83	2.76	12	0.08	590.00	4876.00	15000	20240618	-10.20	9260	20231024	45.46	15000	-10.20	20240618	10460	28.78	20240119	15000	-10.20	20240618	9260	45.46	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
30	20240925	121240	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13470	60	2	0.45	438670250	32561	32.04	13410	13570	13390	17430	9390	13410	13472.26	8.12	11870	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6490	22.83	2.76	12	0.07	590.00	4876.00	15000	20240618	-10.20	9260	20231024	45.46	15000	-10.20	20240618	10460	28.78	20240119	15000	-10.20	20240618	9260	45.46	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
31	20240925	111236	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13470	60	2	0.45	336963210	25014	24.61	13410	13570	13390	17430	9390	13410	13470.98	8.12	10030	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6490	22.83	2.76	12	0.05	590.00	4876.00	15000	20240618	-10.20	9260	20231024	45.46	15000	-10.20	20240618	10460	28.78	20240119	15000	-10.20	20240618	9260	45.46	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
32	20240925	101233	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13450	40	2	0.30	164607700	12254	12.06	13410	13480	13390	17430	9390	13410	13432.98	8.12	4065	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6480	22.80	2.76	12	0.03	590.00	4876.00	15000	20240618	-10.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
33	20240925	091246	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13420	10	2	0.07	25011710	1865	1.83	13410	13430	13400	17430	9390	13410	13411.10	8.12	-517	13803	13606	13303	13106	12803	13705	13205	241	4020	500	9650	10	1	48182073	6466	22.75	2.75	12	0.00	590.00	4876.00	15000	20240618	-10.53	9260	20231024	44.92	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	9260	44.92	20231024	0.39	N	381970	500	240 억	3912971	N	N	1605	N	N
34	20240924	161229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13410	-50	5	-0.37	1350979670	101486	342.92	13330	13500	13000	17490	9430	13460	13311.90	8.13	-9976	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6461	22.73	2.75	12	0.21	590.00	4876.00	15000	20240618	-10.60	9260	20231024	44.82	15000	-10.60	20240618	10460	28.20	20240119	15000	-10.60	20240618	9260	44.82	20231024	0.39	N	381970	500	240 억	3917717	N	N	1605	N	N
35	20240924	151231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13360	-100	5	-0.74	1317021250	98947	334.34	13330	13500	13000	17490	9430	13460	13310.37	8.13	-10612	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6437	22.64	2.74	12	0.21	590.00	4876.00	15000	20240618	-10.93	9260	20231024	44.28	15000	-10.93	20240618	10460	27.72	20240119	15000	-10.93	20240618	9260	44.28	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
36	20240924	141221	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13450	-10	5	-0.07	1142466320	85946	290.41	13330	13500	13000	17490	9430	13460	13292.84	8.13	-6121	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6480	22.80	2.76	12	0.18	590.00	4876.00	15000	20240618	-10.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
37	20240924	131230	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13420	-40	5	-0.30	1003779820	75629	255.55	13330	13500	13000	17490	9430	13460	13272.42	8.13	-4159	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6466	22.75	2.75	12	0.16	590.00	4876.00	15000	20240618	-10.53	9260	20231024	44.92	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	9260	44.92	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
38	20240924	121225	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13430	-30	5	-0.22	916651670	69129	233.58	13330	13500	13000	17490	9430	13460	13260.02	8.13	-1731	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6471	22.76	2.75	12	0.14	590.00	4876.00	15000	20240618	-10.47	9260	20231024	45.03	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	9260	45.03	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
39	20240924	111232	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13440	-20	5	-0.15	848251740	64036	216.37	13330	13500	13000	17490	9430	13460	13246.48	8.13	-389	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6476	22.78	2.76	12	0.13	590.00	4876.00	15000	20240618	-10.40	9260	20231024	45.14	15000	-10.40	20240618	10460	28.49	20240119	15000	-10.40	20240618	9260	45.14	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
40	20240924	101231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	-180	5	-1.34	613316210	46496	157.11	13330	13410	13000	17490	9430	13460	13190.73	8.13	-10012	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6399	22.51	2.72	12	0.10	590.00	4876.00	15000	20240618	-11.47	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
41	20240924	091234	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13390	-70	5	-0.52	91764610	6877	23.24	13330	13410	13330	17490	9430	13460	13343.70	8.13	324	13573	13516	13413	13356	13253	13545	13385	241	4030	500	9690	10	1	48182073	6452	22.69	2.75	12	0.01	590.00	4876.00	15000	20240618	-10.73	9260	20231024	44.60	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	9260	44.60	20231024	0.39	N	381970	500	240 억	3917717	N	N	396	N	N
42	20240923	161224	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13460	100	2	0.75	395176700	29545	34.13	13360	13470	13310	17360	9360	13360	13375.41	8.13	-6751	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6485	22.81	2.76	12	0.06	590.00	4876.00	15000	20240618	-10.27	9260	20231024	45.36	15000	-10.27	20240618	10460	28.68	20240119	15000	-10.27	20240618	9260	45.36	20231024	0.37	N	381970	500	240 억	3919263	N	N	396	N	N
43	20240923	151229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13450	90	2	0.67	360746320	26984	31.17	13360	13470	13310	17360	9360	13360	13368.90	8.13	-5856	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6480	22.80	2.76	12	0.06	590.00	4876.00	15000	20240618	-10.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
44	20240923	141235	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13370	10	2	0.07	292148510	21871	25.27	13360	13470	13310	17360	9360	13360	13357.80	8.13	-6135	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6442	22.66	2.74	12	0.05	590.00	4876.00	15000	20240618	-10.87	9260	20231024	44.38	15000	-10.87	20240618	10460	27.82	20240119	15000	-10.87	20240618	9260	44.38	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
45	20240923	131230	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13360	0	3	0.00	257461230	19275	22.27	13360	13470	13310	17360	9360	13360	13357.26	8.13	-5730	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6437	22.64	2.74	12	0.04	590.00	4876.00	15000	20240618	-10.93	9260	20231024	44.28	15000	-10.93	20240618	10460	27.72	20240119	15000	-10.93	20240618	9260	44.28	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
46	20240923	121231	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13340	-20	5	-0.15	239754040	17952	20.74	13360	13470	13310	17360	9360	13360	13355.28	8.13	-5665	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6427	22.61	2.74	12	0.04	590.00	4876.00	15000	20240618	-11.07	9260	20231024	44.06	15000	-11.07	20240618	10460	27.53	20240119	15000	-11.07	20240618	9260	44.06	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
47	20240923	111229	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13310	-50	5	-0.37	212906860	15937	18.41	13360	13470	13310	17360	9360	13360	13359.28	8.13	-6622	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6413	22.56	2.73	12	0.03	590.00	4876.00	15000	20240618	-11.27	9260	20231024	43.74	15000	-11.27	20240618	10460	27.25	20240119	15000	-11.27	20240618	9260	43.74	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
48	20240923	101228	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13380	20	2	0.15	132660330	9922	11.46	13360	13470	13310	17360	9360	13360	13370.32	8.13	-3597	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6447	22.68	2.74	12	0.02	590.00	4876.00	15000	20240618	-10.80	9260	20231024	44.49	15000	-10.80	20240618	10460	27.92	20240119	15000	-10.80	20240618	9260	44.49	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
49	20240923	091230	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13360	0	3	0.00	51671800	3868	4.47	13360	13400	13310	17360	9360	13360	13358.79	8.13	-1261	13786	13572	13436	13222	13086	13505	13155	241	4000	500	9610	10	1	48182073	6437	22.64	2.74	12	0.01	590.00	4876.00	15000	20240618	-10.93	9260	20231024	44.28	15000	-10.93	20240618	10460	27.72	20240119	15000	-10.93	20240618	9260	44.28	20231024	0.37	N	381970	500	240 억	3919263	N	N	11449	N	N
50	20240913	161126	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13130	260	2	2.02	250183300	19216	87.27	12870	13130	12870	16730	9010	12870	13019.53	8.04	-1508	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6326	22.25	2.69	12	0.04	590.00	4876.00	15000	20240618	-12.47	9260	20231024	41.79	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9260	41.79	20231024	0.38	N	381970	500	240 억	3874502	N	N	316	N	N
51	20240913	151138	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	210	2	1.63	240344510	18466	83.86	12870	13110	12870	16730	9010	12870	13015.52	8.04	-1704	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6302	22.17	2.68	12	0.04	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
52	20240913	141137	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	160	2	1.24	167353320	12876	58.47	12870	13080	12870	16730	9010	12870	12997.31	8.04	-2065	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6278	22.08	2.67	12	0.03	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
53	20240913	131132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	160	2	1.24	147725500	11368	51.63	12870	13080	12870	16730	9010	12870	12994.85	8.04	-1583	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6278	22.08	2.67	12	0.02	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
54	20240913	121134	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13060	190	2	1.48	124044660	9553	43.38	12870	13080	12870	16730	9010	12870	12984.89	8.04	-1272	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6293	22.14	2.68	12	0.02	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
55	20240913	111138	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12990	120	2	0.93	92481140	7132	32.39	12870	13050	12870	16730	9010	12870	12967.07	8.04	-687	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6259	22.02	2.66	12	0.01	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
56	20240913	101138	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13030	160	2	1.24	59267870	4573	20.77	12870	13050	12870	16730	9010	12870	12960.39	8.04	-132	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6278	22.08	2.67	12	0.01	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
57	20240913	091142	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12930	60	2	0.47	12843880	995	4.52	12870	13030	12870	16730	9010	12870	12908.42	8.04	-176	13043	12956	12913	12826	12783	12935	12805	241	3860	500	9260	10	1	48182073	6230	21.92	2.65	12	0.00	590.00	4876.00	15000	20240618	-13.80	9260	20231024	39.63	15000	-13.80	20240618	10460	23.61	20240119	15000	-13.80	20240618	9260	39.63	20231024	0.38	N	381970	500	240 억	3874502	N	N	2945	N	N
58	20240912	161117	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	-10	5	-0.08	284192800	22020	37.52	12880	13000	12870	16740	9020	12880	12906.27	8.03	-2661	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6201	21.81	2.64	12	0.05	590.00	4876.00	15000	20240618	-14.20	9260	20231024	38.98	15000	-14.20	20240618	10460	23.04	20240119	15000	-14.20	20240618	9260	38.98	20231024	0.39	N	381970	500	240 억	3871294	N	N	2945	N	N
59	20240912	151132	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	20	2	0.16	241455290	18700	31.86	12880	13000	12880	16740	9020	12880	12912.05	8.03	-3356	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6215	21.86	2.65	12	0.04	590.00	4876.00	15000	20240618	-14.00	9260	20231024	39.31	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	9260	39.31	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
60	20240912	141138	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12940	60	2	0.47	213024240	16502	28.12	12880	12990	12880	16740	9020	12880	12909.00	8.03	-3354	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6235	21.93	2.65	12	0.03	590.00	4876.00	15000	20240618	-13.73	9260	20231024	39.74	15000	-13.73	20240618	10460	23.71	20240119	15000	-13.73	20240618	9260	39.74	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
61	20240912	131127	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	20	2	0.16	185629600	14378	24.50	12880	12990	12880	16740	9020	12880	12910.67	8.03	-3233	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6215	21.86	2.65	12	0.03	590.00	4876.00	15000	20240618	-14.00	9260	20231024	39.31	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	9260	39.31	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
62	20240912	121126	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	20	2	0.16	149401400	11569	19.71	12880	12990	12880	16740	9020	12880	12913.94	8.03	-3558	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6215	21.86	2.65	12	0.02	590.00	4876.00	15000	20240618	-14.00	9260	20231024	39.31	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	9260	39.31	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
63	20240912	111125	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12900	20	2	0.16	114315450	8851	15.08	12880	12990	12880	16740	9020	12880	12915.54	8.03	-4438	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6215	21.86	2.65	12	0.02	590.00	4876.00	15000	20240618	-14.00	9260	20231024	39.31	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	9260	39.31	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
64	20240912	101128	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12890	10	2	0.08	80890380	6264	10.67	12880	12990	12880	16740	9020	12880	12913.53	8.03	-3815	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6211	21.85	2.64	12	0.01	590.00	4876.00	15000	20240618	-14.07	9260	20231024	39.20	15000	-14.07	20240618	10460	23.23	20240119	15000	-14.07	20240618	9260	39.20	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
65	20240912	091128	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12980	100	2	0.78	8614380	666	1.13	12880	12990	12880	16740	9020	12880	12934.50	8.03	-327	13246	13062	12966	12782	12686	13015	12735	241	3860	500	9270	10	1	48182073	6254	22.00	2.66	12	0.00	590.00	4876.00	15000	20240618	-13.47	9260	20231024	40.17	15000	-13.47	20240618	10460	24.09	20240119	15000	-13.47	20240618	9260	40.17	20231024	0.39	N	381970	500	240 억	3871294	N	N	4985	N	N
66	20240911	161105	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12880	-140	5	-1.08	760104810	58675	111.03	13020	13150	12870	16920	9120	13020	12954.50	8.00	4904	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6206	21.83	2.64	12	0.12	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.39	N	381970	500	240 억	3854755	N	N	4985	N	N
67	20240911	151110	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12910	-110	5	-0.84	686143410	52938	100.17	13020	13150	12870	16920	9120	13020	12961.26	8.00	3133	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6220	21.88	2.65	12	0.11	590.00	4876.00	15000	20240618	-13.93	9260	20231024	39.42	15000	-13.93	20240618	10460	23.42	20240119	15000	-13.93	20240618	9260	39.42	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
68	20240911	141114	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12920	-100	5	-0.77	459950140	35409	67.00	13020	13150	12910	16920	9120	13020	12989.64	8.00	6319	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6225	21.90	2.65	12	0.07	590.00	4876.00	15000	20240618	-13.87	9260	20231024	39.52	15000	-13.87	20240618	10460	23.52	20240119	15000	-13.87	20240618	9260	39.52	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
69	20240911	131108	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12980	-40	5	-0.31	398929520	30700	58.09	13020	13150	12910	16920	9120	13020	12994.45	8.00	5642	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6254	22.00	2.66	12	0.06	590.00	4876.00	15000	20240618	-13.47	9260	20231024	40.17	15000	-13.47	20240618	10460	24.09	20240119	15000	-13.47	20240618	9260	40.17	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
70	20240911	121113	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12990	-30	5	-0.23	351740780	27063	51.21	13020	13150	12910	16920	9120	13020	12997.11	8.00	4376	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6259	22.02	2.66	12	0.06	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
71	20240911	111103	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12940	-80	5	-0.61	251783200	19357	36.63	13020	13150	12910	16920	9120	13020	13007.35	8.00	1564	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6235	21.93	2.65	12	0.04	590.00	4876.00	15000	20240618	-13.73	9260	20231024	39.74	15000	-13.73	20240618	10460	23.71	20240119	15000	-13.73	20240618	9260	39.74	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
72	20240911	101057	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13040	20	2	0.15	147170970	11292	21.37	13020	13150	13000	16920	9120	13020	13033.21	8.00	1339	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6283	22.10	2.67	12	0.02	590.00	4876.00	15000	20240618	-13.07	9260	20231024	40.82	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	9260	40.82	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
73	20240911	091116	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	30	2	0.23	13649110	1049	1.98	13020	13150	13000	16920	9120	13020	13011.54	8.00	-295	13360	13190	13030	12860	12700	13275	12945	241	3900	500	9370	10	1	48182073	6288	22.12	2.68	12	0.00	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.39	N	381970	500	240 억	3854755	N	N	4929	N	N
74	20240910	161101	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13020	170	2	1.32	688346830	52817	66.57	12890	13200	12870	16700	9000	12850	13032.68	7.94	4087	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6273	22.07	2.67	12	0.11	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.39	N	381970	500	240 억	3826840	N	N	4928	N	N
75	20240910	151114	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13080	230	2	1.79	659534040	50605	63.78	12890	13200	12870	16700	9000	12850	13032.98	7.94	3623	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6302	22.17	2.68	12	0.11	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
76	20240910	141104	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13060	210	2	1.63	605231370	46444	58.54	12890	13200	12870	16700	9000	12850	13031.42	7.94	2796	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6293	22.14	2.68	12	0.10	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
77	20240910	131106	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	350	2	2.72	565056570	43373	54.67	12890	13200	12870	16700	9000	12850	13027.84	7.94	1816	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6360	22.37	2.71	12	0.09	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
78	20240910	121104	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13000	150	2	1.17	423871710	32583	41.07	12890	13180	12870	16700	9000	12850	13008.98	7.94	819	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6264	22.03	2.67	12	0.07	590.00	4876.00	15000	20240618	-13.33	9260	20231024	40.39	15000	-13.33	20240618	10460	24.28	20240119	15000	-13.33	20240618	9260	40.39	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
79	20240910	111101	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13100	250	2	1.95	345507430	26569	33.49	12890	13180	12870	16700	9000	12850	13004.16	7.94	1845	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6312	22.20	2.69	12	0.06	590.00	4876.00	15000	20240618	-12.67	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
80	20240910	101106	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12960	110	2	0.86	181359840	13982	17.62	12890	13070	12870	16700	9000	12850	12970.95	7.94	872	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6244	21.97	2.66	12	0.03	590.00	4876.00	15000	20240618	-13.60	9260	20231024	39.96	15000	-13.60	20240618	10460	23.90	20240119	15000	-13.60	20240618	9260	39.96	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
81	20240910	091103	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12990	140	2	1.09	71506730	5505	6.94	12890	13070	12870	16700	9000	12850	12989.42	7.94	1546	13116	12982	12866	12732	12616	12925	12675	241	3850	500	9250	10	1	48182073	6259	22.02	2.66	12	0.01	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.39	N	381970	500	240 억	3826840	N	N	4319	N	N
82	20240909	161042	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12850	-200	5	-1.53	1016907340	79129	174.42	13000	13000	12750	16960	9140	13050	12851.26	7.87	17463	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6191	21.78	2.64	12	0.16	590.00	4876.00	15000	20240618	-14.33	9260	20231024	38.77	15000	-14.33	20240618	10460	22.85	20240119	15000	-14.33	20240618	9260	38.77	20231024	0.39	N	381970	500	240 억	3792362	N	N	4319	N	N
83	20240909	151054	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12870	-180	5	-1.38	935071720	72766	160.40	13000	13000	12750	16960	9140	13050	12850.39	7.87	15760	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6201	21.81	2.64	12	0.15	590.00	4876.00	15000	20240618	-14.20	9260	20231024	38.98	15000	-14.20	20240618	10460	23.04	20240119	15000	-14.20	20240618	9260	38.98	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
84	20240909	141054	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12890	-160	5	-1.23	802704060	62500	137.77	13000	13000	12750	16960	9140	13050	12843.26	7.87	16908	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6211	21.85	2.64	12	0.13	590.00	4876.00	15000	20240618	-14.07	9260	20231024	39.20	15000	-14.07	20240618	10460	23.23	20240119	15000	-14.07	20240618	9260	39.20	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
85	20240909	131051	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12880	-170	5	-1.30	715363350	55722	122.83	13000	13000	12750	16960	9140	13050	12838.08	7.87	16855	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6206	21.83	2.64	12	0.12	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
86	20240909	121046	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12860	-190	5	-1.46	656648310	51158	112.77	13000	13000	12750	16960	9140	13050	12835.69	7.87	16871	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6196	21.80	2.64	12	0.11	590.00	4876.00	15000	20240618	-14.27	9260	20231024	38.88	15000	-14.27	20240618	10460	22.94	20240119	15000	-14.27	20240618	9260	38.88	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
87	20240909	111048	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12840	-210	5	-1.61	595872470	46424	102.33	13000	13000	12750	16960	9140	13050	12835.44	7.87	15557	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6187	21.76	2.63	12	0.10	590.00	4876.00	15000	20240618	-14.40	9260	20231024	38.66	15000	-14.40	20240618	10460	22.75	20240119	15000	-14.40	20240618	9260	38.66	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
88	20240909	101049	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-100	5	-0.77	517586470	40336	88.91	13000	13000	12750	16960	9140	13050	12831.87	7.87	13192	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6240	21.95	2.66	12	0.08	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
89	20240909	091044	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12860	-190	5	-1.46	171512390	13306	29.33	13000	13000	12830	16960	9140	13050	12889.85	7.87	1708	13363	13206	13073	12916	12783	13140	12850	241	3910	500	9390	10	1	48182073	6196	21.80	2.64	12	0.03	590.00	4876.00	15000	20240618	-14.27	9260	20231024	38.88	15000	-14.27	20240618	10460	22.94	20240119	15000	-14.27	20240618	9260	38.88	20231024	0.39	N	381970	500	240 억	3792362	N	N	15	N	N
90	20240906	161029	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	-140	5	-1.06	590651620	45246	71.36	13200	13230	12940	17140	9240	13190	13054.23	7.86	-1819	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6288	22.12	2.68	12	0.09	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.40	N	381970	500	240 억	3786430	N	N	15	N	N
91	20240906	151047	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13050	-140	5	-1.06	579904020	44424	70.07	13200	13230	12940	17140	9240	13190	13053.85	7.86	-1741	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6288	22.12	2.68	12	0.09	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
92	20240906	141056	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13040	-150	5	-1.14	495652660	37967	59.88	13200	13230	12940	17140	9240	13190	13054.83	7.86	-2628	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6283	22.10	2.67	12	0.08	590.00	4876.00	15000	20240618	-13.07	9260	20231024	40.82	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	9260	40.82	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
93	20240906	131048	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	-120	5	-0.91	410692440	31471	49.64	13200	13230	12940	17140	9240	13190	13049.87	7.86	-3194	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6297	22.15	2.68	12	0.07	590.00	4876.00	15000	20240618	-12.87	9260	20231024	41.14	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9260	41.14	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
94	20240906	121048	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13070	-120	5	-0.91	345043270	26446	41.71	13200	13230	12940	17140	9240	13190	13047.09	7.86	-3716	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6297	22.15	2.68	12	0.05	590.00	4876.00	15000	20240618	-12.87	9260	20231024	41.14	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9260	41.14	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
95	20240906	111049	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13090	-100	5	-0.76	283938420	21764	34.33	13200	13230	12940	17140	9240	13190	13046.24	7.86	-3803	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6307	22.19	2.68	12	0.05	590.00	4876.00	15000	20240618	-12.73	9260	20231024	41.36	15000	-12.73	20240618	10460	25.14	20240119	15000	-12.73	20240618	9260	41.36	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
96	20240906	101044	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	12950	-240	5	-1.82	167977460	12858	20.28	13200	13230	12940	17140	9240	13190	13064.04	7.86	-6594	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6240	21.95	2.66	12	0.03	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
97	20240906	091047	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13200	10	2	0.08	3987570	302	0.48	13200	13210	13200	17140	9240	13190	13203.87	7.86	-70	13636	13412	13256	13032	12876	13335	12955	241	3950	500	9490	10	1	48182073	6360	22.37	2.71	12	0.00	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.40	N	381970	500	240 억	3786430	N	N	0	N	N
98	20240905	161028	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13190	-210	5	-1.57	837569160	63371	123.51	13400	13480	13100	17420	9380	13400	13216.92	7.87	-17535	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6355	22.36	2.71	12	0.13	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
99	20240905	151047	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13270	-130	5	-0.97	764111790	57820	112.69	13400	13480	13100	17420	9380	13400	13215.35	7.87	-16484	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6394	22.49	2.72	12	0.12	590.00	4876.00	15000	20240618	-11.53	9260	20231024	43.30	15000	-11.53	20240618	10460	26.86	20240119	15000	-11.53	20240618	9260	43.30	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
100	20240905	141041	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13140	-260	5	-1.94	646559620	48911	95.33	13400	13480	13100	17420	9380	13400	13219.10	7.87	-14542	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6331	22.27	2.69	12	0.10	590.00	4876.00	15000	20240618	-12.40	9260	20231024	41.90	15000	-12.40	20240618	10460	25.62	20240119	15000	-12.40	20240618	9260	41.90	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
101	20240905	131041	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13150	-250	5	-1.87	568929000	43008	83.82	13400	13480	13100	17420	9380	13400	13228.45	7.87	-13336	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6336	22.29	2.70	12	0.09	590.00	4876.00	15000	20240618	-12.33	9260	20231024	42.01	15000	-12.33	20240618	10460	25.72	20240119	15000	-12.33	20240618	9260	42.01	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
102	20240905	121042	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13160	-240	5	-1.79	508365390	38403	74.85	13400	13480	13100	17420	9380	13400	13237.65	7.87	-12451	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6341	22.31	2.70	12	0.08	590.00	4876.00	15000	20240618	-12.27	9260	20231024	42.12	15000	-12.27	20240618	10460	25.81	20240119	15000	-12.27	20240618	9260	42.12	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
103	20240905	111037	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13180	-220	5	-1.64	408420600	30810	60.05	13400	13480	13100	17420	9380	13400	13256.11	7.87	-10593	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6350	22.34	2.70	12	0.06	590.00	4876.00	15000	20240618	-12.13	9260	20231024	42.33	15000	-12.13	20240618	10460	26.00	20240119	15000	-12.13	20240618	9260	42.33	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
104	20240905	101037	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13280	-120	5	-0.90	154388370	11555	22.52	13400	13480	13280	17420	9380	13400	13361.17	7.87	-4949	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6399	22.51	2.72	12	0.02	590.00	4876.00	15000	20240618	-11.47	9260	20231024	43.41	15000	-11.47	20240618	10460	26.96	20240119	15000	-11.47	20240618	9260	43.41	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
105	20240905	091045	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13370	-30	5	-0.22	22076860	1647	3.21	13400	13480	13370	17420	9380	13400	13404.29	7.87	-570	13793	13596	13473	13276	13153	13535	13215	241	4020	500	9640	10	1	48182073	6442	22.66	2.74	12	0.00	590.00	4876.00	15000	20240618	-10.87	9260	20231024	44.38	15000	-10.87	20240618	10460	27.82	20240119	15000	-10.87	20240618	9260	44.38	20231024	0.41	N	381970	500	240 억	3791927	N	N	60	N	N
106	20240904	161018	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13400	-290	5	-2.12	680460850	50754	85.48	13510	13670	13350	17790	9590	13690	13407.04	7.88	-17592	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6456	22.71	2.75	12	0.11	590.00	4876.00	15000	20240618	-10.67	9260	20231024	44.71	15000	-10.67	20240618	10460	28.11	20240119	15000	-10.67	20240618	9260	44.71	20231024	0.41	N	381970	500	240 억	3794621	N	N	60	N	N
107	20240904	151028	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13350	-340	5	-2.48	630213750	46997	79.16	13510	13670	13350	17790	9590	13690	13409.66	7.88	-16000	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6432	22.63	2.74	12	0.10	590.00	4876.00	15000	20240618	-11.00	9260	20231024	44.17	15000	-11.00	20240618	10460	27.63	20240119	15000	-11.00	20240618	9260	44.17	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
108	20240904	141031	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13380	-310	5	-2.26	556523500	41487	69.88	13510	13670	13360	17790	9590	13690	13414.41	7.88	-13355	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6447	22.68	2.74	12	0.09	590.00	4876.00	15000	20240618	-10.80	9260	20231024	44.49	15000	-10.80	20240618	10460	27.92	20240119	15000	-10.80	20240618	9260	44.49	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
109	20240904	131027	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13410	-280	5	-2.05	474671230	35372	59.58	13510	13670	13380	17790	9590	13690	13419.41	7.88	-11387	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6461	22.73	2.75	12	0.07	590.00	4876.00	15000	20240618	-10.60	9260	20231024	44.82	15000	-10.60	20240618	10460	28.20	20240119	15000	-10.60	20240618	9260	44.82	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
110	20240904	121026	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13430	-260	5	-1.90	362708460	27016	45.50	13510	13670	13380	17790	9590	13690	13425.69	7.88	-4876	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6471	22.76	2.75	12	0.06	590.00	4876.00	15000	20240618	-10.47	9260	20231024	45.03	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	9260	45.03	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
111	20240904	111022	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13420	-270	5	-1.97	307393140	22893	38.56	13510	13670	13380	17790	9590	13690	13427.39	7.88	-3733	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6466	22.75	2.75	12	0.05	590.00	4876.00	15000	20240618	-10.53	9260	20231024	44.92	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	9260	44.92	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
112	20240904	101023	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13400	-290	5	-2.12	251411510	18721	31.53	13510	13670	13380	17790	9590	13690	13429.38	7.88	-3173	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6456	22.71	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.67	9260	20231024	44.71	15000	-10.67	20240618	10460	28.11	20240119	15000	-10.67	20240618	9260	44.71	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
113	20240904	091030	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13450	-240	5	-1.75	49164510	3659	6.16	13510	13510	13400	17790	9590	13690	13436.60	7.88	673	13956	13822	13636	13502	13316	13890	13570	241	4100	500	9850	10	1	48182073	6480	22.80	2.76	12	0.01	590.00	4876.00	15000	20240618	-10.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.41	N	381970	500	240 억	3794621	N	N	8993	N	N
114	20240903	161010	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13690	170	2	1.26	811022080	59216	188.59	13450	13770	13450	17570	9470	13520	13696.00	7.80	9265	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6596	23.20	2.81	12	0.12	590.00	4876.00	15000	20240618	-8.73	9260	20231024	47.84	15000	-8.73	20240618	10460	30.88	20240119	15000	-8.73	20240618	9260	47.84	20231024	0.42	N	381970	500	240 억	3760360	N	N	8993	N	N
115	20240903	151020	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13660	140	2	1.04	738025770	53871	171.56	13450	13770	13450	17570	9470	13520	13699.87	7.80	5391	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6582	23.15	2.80	12	0.11	590.00	4876.00	15000	20240618	-8.93	9260	20231024	47.52	15000	-8.93	20240618	10460	30.59	20240119	15000	-8.93	20240618	9260	47.52	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
116	20240903	141019	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13740	220	2	1.63	615381130	44907	143.02	13450	13770	13450	17570	9470	13520	13703.46	7.80	4200	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6620	23.29	2.82	12	0.09	590.00	4876.00	15000	20240618	-8.40	9260	20231024	48.38	15000	-8.40	20240618	10460	31.36	20240119	15000	-8.40	20240618	9260	48.38	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
117	20240903	131020	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13750	230	2	1.70	543580870	39679	126.37	13450	13770	13450	17570	9470	13520	13699.46	7.80	3526	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6625	23.31	2.82	12	0.08	590.00	4876.00	15000	20240618	-8.33	9260	20231024	48.49	15000	-8.33	20240618	10460	31.45	20240119	15000	-8.33	20240618	9260	48.49	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
118	20240903	121008	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13750	230	2	1.70	481456060	35161	111.98	13450	13770	13450	17570	9470	13520	13692.90	7.80	3984	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6625	23.31	2.82	12	0.07	590.00	4876.00	15000	20240618	-8.33	9260	20231024	48.49	15000	-8.33	20240618	10460	31.45	20240119	15000	-8.33	20240618	9260	48.49	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
119	20240903	111007	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13750	230	2	1.70	372656310	27245	86.77	13450	13770	13450	17570	9470	13520	13677.97	7.80	4755	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6625	23.31	2.82	12	0.06	590.00	4876.00	15000	20240618	-8.33	9260	20231024	48.49	15000	-8.33	20240618	10460	31.45	20240119	15000	-8.33	20240618	9260	48.49	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
120	20240903	101006	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13630	110	2	0.81	141665970	10414	33.17	13450	13690	13450	17570	9470	13520	13603.42	7.80	222	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6567	23.10	2.80	12	0.02	590.00	4876.00	15000	20240618	-9.13	9260	20231024	47.19	15000	-9.13	20240618	10460	30.31	20240119	15000	-9.13	20240618	9260	47.19	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
121	20240903	091010	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13570	50	2	0.37	13005160	961	3.06	13450	13590	13450	17570	9470	13520	13532.94	7.80	-254	13706	13612	13506	13412	13306	13560	13360	241	4050	500	9730	10	1	48182073	6538	23.00	2.78	12	0.00	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.42	N	381970	500	240 억	3760360	N	N	0	N	N
122	20240902	160959	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13520	-90	5	-0.66	422196140	31221	68.54	13600	13600	13400	17690	9530	13610	13522.81	7.82	-11477	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6514	22.92	2.77	12	0.06	590.00	4876.00	15000	20240618	-9.87	9260	20231024	46.00	15000	-9.87	20240618	10460	29.25	20240119	15000	-9.87	20240618	9260	46.00	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
123	20240902	151015	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13530	-80	5	-0.59	385857160	28534	62.64	13600	13600	13400	17690	9530	13610	13522.70	7.82	-11515	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6519	22.93	2.77	12	0.06	590.00	4876.00	15000	20240618	-9.80	9260	20231024	46.11	15000	-9.80	20240618	10460	29.35	20240119	15000	-9.80	20240618	9260	46.11	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
124	20240902	141011	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13600	-10	5	-0.07	371582170	27480	60.32	13600	13600	13400	17690	9530	13610	13521.90	7.82	-10641	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6553	23.05	2.79	12	0.06	590.00	4876.00	15000	20240618	-9.33	9260	20231024	46.87	15000	-9.33	20240618	10460	30.02	20240119	15000	-9.33	20240618	9260	46.87	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
125	20240902	131008	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13570	-40	5	-0.29	324190390	23990	52.66	13600	13600	13400	17690	9530	13610	13513.55	7.82	-8731	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6538	23.00	2.78	12	0.05	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
126	20240902	121013	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13560	-50	5	-0.37	262138000	19415	42.62	13600	13600	13400	17690	9530	13610	13501.81	7.82	-5078	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6533	22.98	2.78	12	0.04	590.00	4876.00	15000	20240618	-9.60	9260	20231024	46.44	15000	-9.60	20240618	10460	29.64	20240119	15000	-9.60	20240618	9260	46.44	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
127	20240902	111000	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13570	-40	5	-0.29	201958100	14977	32.88	13600	13600	13400	17690	9530	13610	13484.52	7.82	-1783	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6538	23.00	2.78	12	0.03	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
128	20240902	100959	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13450	-160	5	-1.18	99314990	7367	16.17	13600	13600	13400	17690	9530	13610	13480.99	7.82	-3491	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6480	22.80	2.76	12	0.02	590.00	4876.00	15000	20240618	-10.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N
129	20240902	090955	55	30.00	KOSPI	유통업	N	N	N	Y	40	N	13510	-100	5	-0.73	25505480	1883	4.13	13600	13600	13500	17690	9530	13610	13544.99	7.82	-184	13790	13700	13550	13460	13310	13745	13505	241	4080	500	9790	10	1	48182073	6509	22.90	2.77	12	0.00	590.00	4876.00	15000	20240618	-9.93	9260	20231024	45.90	15000	-9.93	20240618	10460	29.16	20240119	15000	-9.93	20240618	9260	45.90	20231024	0.39	N	381970	500	240 억	3766985	N	N	0	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History