KissMeData/005390/price/prices-20240901.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2305	-105	5	-4.36	1003394895	429273	45.48	2380	2435	2285	3130	1690	2410	2337.26	0.38	-48696	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3312	4.49	0.68	06	0.30	513.00	3372.00	2840	20240724	-18.84	1754	20240419	31.41	2840	-18.84	20240724	1754	31.41	20240419	2840	-18.84	20240724	1754	31.41	20240419	0.78	N	005390	500	718 억	553201	N	N	3	N	N
3	20240930	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2300	-110	5	-4.56	916956430	391748	41.50	2380	2435	2285	3130	1690	2410	2340.50	0.38	-30295	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3305	4.48	0.68	06	0.27	513.00	3372.00	2840	20240724	-19.01	1754	20240419	31.13	2840	-19.01	20240724	1754	31.13	20240419	2840	-19.01	20240724	1754	31.13	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
4	20240930	140210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2310	-100	5	-4.15	830840505	354266	37.53	2380	2435	2310	3130	1690	2410	2345.06	0.38	-17970	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3320	4.50	0.69	06	0.25	513.00	3372.00	2840	20240724	-18.66	1754	20240419	31.70	2840	-18.66	20240724	1754	31.70	20240419	2840	-18.66	20240724	1754	31.70	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
5	20240930	130209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2340	-70	5	-2.90	625301880	265875	28.17	2380	2435	2330	3130	1690	2410	2351.64	0.38	25096	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3363	4.56	0.69	06	0.19	513.00	3372.00	2840	20240724	-17.61	1754	20240419	33.41	2840	-17.61	20240724	1754	33.41	20240419	2840	-17.61	20240724	1754	33.41	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
6	20240930	120210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2340	-70	5	-2.90	591619750	251461	26.64	2380	2435	2330	3130	1690	2410	2352.50	0.38	22943	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3363	4.56	0.69	06	0.17	513.00	3372.00	2840	20240724	-17.61	1754	20240419	33.41	2840	-17.61	20240724	1754	33.41	20240419	2840	-17.61	20240724	1754	33.41	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
7	20240930	110210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2350	-60	5	-2.49	479178975	203374	21.55	2380	2435	2340	3130	1690	2410	2355.88	0.38	23114	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3377	4.58	0.70	06	0.14	513.00	3372.00	2840	20240724	-17.25	1754	20240419	33.98	2840	-17.25	20240724	1754	33.98	20240419	2840	-17.25	20240724	1754	33.98	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
8	20240930	100208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2355	-55	5	-2.28	311587370	132070	13.99	2380	2435	2340	3130	1690	2410	2358.87	0.38	4188	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3384	4.59	0.70	06	0.09	513.00	3372.00	2840	20240724	-17.08	1754	20240419	34.26	2840	-17.08	20240724	1754	34.26	20240419	2840	-17.08	20240724	1754	34.26	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
9	20240930	090203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	-15	5	-0.62	64338360	27211	2.88	2380	2395	2350	3130	1690	2410	2362.65	0.38	7597	2573	2491	2368	2286	2163	2532	2327	719	720	500	1730	5	1	143708390	3442	4.67	0.71	06	0.02	513.00	3372.00	2840	20240724	-15.67	1754	20240419	36.55	2840	-15.67	20240724	1754	36.55	20240419	2840	-15.67	20240724	1754	36.55	20240419	0.78	N	005390	500	718 억	553201	N	N	30	N	N
10	20240927	160210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	150	2	6.64	2093732335	896829	525.50	2250	2450	2245	2935	1585	2260	2333.23	0.29	140607	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3463	4.70	0.71	06	0.62	513.00	3372.00	2840	20240724	-15.14	1754	20240419	37.40	2840	-15.14	20240724	1754	37.40	20240419	2840	-15.14	20240724	1754	37.40	20240419	0.83	N	005390	500	718 억	416880	N	N	30	N	N
11	20240927	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2350	90	2	3.98	1394471515	605322	354.69	2250	2365	2245	2935	1585	2260	2303.69	0.29	152388	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3377	4.58	0.70	06	0.42	513.00	3372.00	2840	20240724	-17.25	1754	20240419	33.98	2840	-17.25	20240724	1754	33.98	20240419	2840	-17.25	20240724	1754	33.98	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
12	20240927	140211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	30	2	1.33	1035728235	451263	264.42	2250	2350	2245	2935	1585	2260	2295.18	0.29	140857	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3291	4.46	0.68	06	0.31	513.00	3372.00	2840	20240724	-19.37	1754	20240419	30.56	2840	-19.37	20240724	1754	30.56	20240419	2840	-19.37	20240724	1754	30.56	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
13	20240927	130210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2285	25	2	1.11	929798755	404984	237.30	2250	2350	2245	2935	1585	2260	2295.89	0.29	135731	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3284	4.45	0.68	06	0.28	513.00	3372.00	2840	20240724	-19.54	1754	20240419	30.27	2840	-19.54	20240724	1754	30.27	20240419	2840	-19.54	20240724	1754	30.27	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
14	20240927	120209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2285	25	2	1.11	848197110	369285	216.39	2250	2350	2245	2935	1585	2260	2296.86	0.29	125148	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3284	4.45	0.68	06	0.26	513.00	3372.00	2840	20240724	-19.54	1754	20240419	30.27	2840	-19.54	20240724	1754	30.27	20240419	2840	-19.54	20240724	1754	30.27	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
15	20240927	110211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2285	25	2	1.11	740273435	322088	188.73	2250	2350	2245	2935	1585	2260	2298.36	0.29	100319	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3284	4.45	0.68	06	0.22	513.00	3372.00	2840	20240724	-19.54	1754	20240419	30.27	2840	-19.54	20240724	1754	30.27	20240419	2840	-19.54	20240724	1754	30.27	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
16	20240927	100210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2295	35	2	1.55	328829605	144015	84.39	2250	2305	2245	2935	1585	2260	2283.30	0.29	54973	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3298	4.47	0.68	06	0.10	513.00	3372.00	2840	20240724	-19.19	1754	20240419	30.84	2840	-19.19	20240724	1754	30.84	20240419	2840	-19.19	20240724	1754	30.84	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
17	20240927	090210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	-10	5	-0.44	105750	47	0.03	2250	2250	2250	2935	1585	2260	2250.00	0.29	-6	2283	2271	2248	2236	2213	2277	2242	719	675	500	1620	5	1	143708390	3233	4.39	0.67	06	0.00	513.00	3372.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	0.83	N	005390	500	718 억	416880	N	N	6	N	N
18	20240926	160206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2260	10	2	0.44	381927110	170484	43.98	2250	2260	2225	2925	1575	2250	2240.25	0.30	-14897	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3248	4.41	0.67	06	0.12	513.00	3372.00	2840	20240724	-20.42	1754	20240419	28.85	2840	-20.42	20240724	1754	28.85	20240419	2840	-20.42	20240724	1754	28.85	20240419	0.84	N	005390	500	718 억	431766	N	N	6	N	N
19	20240926	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-5	5	-0.22	337937430	150997	38.95	2250	2255	2225	2925	1575	2250	2238.04	0.30	-14585	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3226	4.38	0.67	06	0.11	513.00	3372.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
20	20240926	140210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-5	5	-0.22	303251115	135546	34.97	2250	2255	2225	2925	1575	2250	2237.26	0.30	-14031	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3226	4.38	0.67	06	0.09	513.00	3372.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
21	20240926	130208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-15	5	-0.67	195354215	87304	22.52	2250	2255	2225	2925	1575	2250	2237.63	0.30	-14998	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3212	4.36	0.66	06	0.06	513.00	3372.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
22	20240926	120210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-5	5	-0.22	132901615	59369	15.32	2250	2255	2225	2925	1575	2250	2238.57	0.30	-14543	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3226	4.38	0.67	06	0.04	513.00	3372.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
23	20240926	110208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	-25	5	-1.11	112818000	50404	13.00	2250	2255	2225	2925	1575	2250	2238.27	0.30	-11817	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3198	4.34	0.66	06	0.04	513.00	3372.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
24	20240926	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-15	5	-0.67	70378560	31451	8.11	2250	2255	2225	2925	1575	2250	2237.72	0.30	-3620	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3212	4.36	0.66	06	0.02	513.00	3372.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
25	20240926	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	0	3	0.00	12501730	5554	1.43	2250	2255	2250	2925	1575	2250	2250.94	0.30	-2554	2293	2271	2243	2221	2193	2282	2232	719	675	500	1620	5	1	143708390	3233	4.39	0.67	06	0.00	513.00	3372.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	0.84	N	005390	500	718 억	431766	N	N	0	N	N
26	20240925	160207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	0	3	0.00	870964945	387355	235.93	2225	2265	2215	2925	1575	2250	2248.49	0.25	69499	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3233	4.39	0.67	06	0.27	513.00	3372.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
27	20240925	150209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	0	3	0.00	840803170	373949	227.77	2225	2265	2215	2925	1575	2250	2248.44	0.25	71737	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3233	4.39	0.67	06	0.26	513.00	3372.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
28	20240925	140208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-5	5	-0.22	539671385	240259	146.34	2225	2255	2215	2925	1575	2250	2246.21	0.25	61872	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3226	4.38	0.67	06	0.17	513.00	3372.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
29	20240925	130209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	0	3	0.00	317466520	141441	86.15	2225	2250	2215	2925	1575	2250	2244.52	0.25	38489	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3233	4.39	0.67	06	0.10	513.00	3372.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
30	20240925	120209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-5	5	-0.22	162134235	72301	44.04	2225	2250	2215	2925	1575	2250	2242.49	0.25	13892	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3226	4.38	0.67	06	0.05	513.00	3372.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
31	20240925	110209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-5	5	-0.22	94389985	42179	25.69	2225	2250	2215	2925	1575	2250	2237.84	0.25	4587	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3226	4.38	0.67	06	0.03	513.00	3372.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
32	20240925	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-15	5	-0.67	18911190	8498	5.18	2225	2245	2215	2925	1575	2250	2225.37	0.25	-708	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3212	4.36	0.66	06	0.01	513.00	3372.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
33	20240925	090209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-10	5	-0.44	1648480	741	0.45	2225	2240	2215	2925	1575	2250	2224.67	0.25	-112	2283	2266	2233	2216	2183	2275	2225	719	675	500	1620	5	1	143708390	3219	4.37	0.66	06	0.00	513.00	3372.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	0.84	N	005390	500	718 억	362267	N	N	0	N	N
34	20240924	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	35	2	1.58	364666475	163978	107.55	2235	2250	2200	2875	1555	2215	2223.87	0.23	29940	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3233	4.39	0.67	06	0.11	513.00	3372.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
35	20240924	150207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	15	2	0.68	297610005	134142	87.98	2235	2240	2200	2875	1555	2215	2218.62	0.23	29821	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3205	4.35	0.66	06	0.09	513.00	3372.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
36	20240924	140207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	-10	5	-0.45	159643185	72220	47.37	2235	2235	2200	2875	1555	2215	2210.51	0.23	-9305	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3169	4.30	0.65	06	0.05	513.00	3372.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
37	20240924	130208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	0	3	0.00	127340940	57588	37.77	2235	2235	2200	2875	1555	2215	2211.24	0.23	-10874	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3183	4.32	0.66	06	0.04	513.00	3372.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
38	20240924	120207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	-10	5	-0.45	105417620	47690	31.28	2235	2235	2200	2875	1555	2215	2210.48	0.23	-11093	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3169	4.30	0.65	06	0.03	513.00	3372.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
39	20240924	110207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	0	3	0.00	88061835	39820	26.12	2235	2235	2200	2875	1555	2215	2211.50	0.23	-8065	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3183	4.32	0.66	06	0.03	513.00	3372.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
40	20240924	100207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-5	5	-0.23	68326455	30906	20.27	2235	2235	2200	2875	1555	2215	2210.78	0.23	-3377	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3176	4.31	0.66	06	0.02	513.00	3372.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
41	20240924	090207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	10	2	0.45	496060	222	0.15	2235	2235	2225	2875	1555	2215	2234.50	0.23	-42	2255	2235	2220	2200	2185	2232	2197	719	660	500	1590	5	1	143708390	3198	4.34	0.66	06	0.00	513.00	3372.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	0.85	N	005390	500	718 억	332327	N	N	0	N	N
42	20240923	160207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	0	3	0.00	337251285	151833	103.65	2215	2240	2205	2875	1555	2215	2221.20	0.22	15837	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3183	3.83	0.75	06	0.11	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
43	20240923	150208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	0	3	0.00	309705335	139391	95.16	2215	2240	2205	2875	1555	2215	2221.85	0.22	16420	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3183	3.83	0.75	06	0.10	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
44	20240923	140208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	5	2	0.23	251584820	113136	77.23	2215	2240	2210	2875	1555	2215	2223.74	0.22	11338	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.08	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
45	20240923	130207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	15	2	0.68	167904220	75526	51.56	2215	2240	2210	2875	1555	2215	2223.13	0.22	-1834	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3205	3.85	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
46	20240923	120207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	10	2	0.45	152027840	68381	46.68	2215	2240	2210	2875	1555	2215	2223.25	0.22	-4006	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3198	3.84	0.75	06	0.05	579.00	2950.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
47	20240923	110207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	5	2	0.23	139985740	62967	42.99	2215	2240	2210	2875	1555	2215	2223.16	0.22	-3858	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.04	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
48	20240923	100207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	15	2	0.68	130685360	58781	40.13	2215	2240	2210	2875	1555	2215	2223.26	0.22	-4448	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3205	3.85	0.76	06	0.04	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
49	20240923	090207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	5	2	0.23	4659360	2103	1.44	2215	2220	2210	2875	1555	2215	2215.58	0.22	-1178	2251	2232	2211	2192	2171	2242	2202	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.00	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	0.84	N	005390	500	718 억	316269	N	N	0	N	N
50	20240913	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2190	5	2	0.23	207456690	95280	96.49	2200	2200	2155	2840	1530	2185	2177.34	0.20	-830	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3147	3.78	0.74	06	0.07	579.00	2950.00	2840	20240724	-22.89	1754	20240419	24.86	2840	-22.89	20240724	1754	24.86	20240419	2840	-22.89	20240724	1754	24.86	20240419	0.83	N	005390	500	718 억	288154	N	N	11	N	N
51	20240913	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2195	10	2	0.46	204835000	94083	95.27	2200	2200	2155	2840	1530	2185	2177.17	0.20	-941	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3154	3.79	0.74	06	0.07	579.00	2950.00	2840	20240724	-22.71	1754	20240419	25.14	2840	-22.71	20240724	1754	25.14	20240419	2840	-22.71	20240724	1754	25.14	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
52	20240913	140203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2190	5	2	0.23	165802095	76257	77.22	2200	2200	2155	2840	1530	2185	2174.25	0.20	-2650	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3147	3.78	0.74	06	0.05	579.00	2950.00	2840	20240724	-22.89	1754	20240419	24.86	2840	-22.89	20240724	1754	24.86	20240419	2840	-22.89	20240724	1754	24.86	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
53	20240913	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	-5	5	-0.23	128100570	58975	59.72	2200	2200	2155	2840	1530	2185	2172.12	0.20	-2595	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3133	3.77	0.74	06	0.04	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
54	20240913	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	-5	5	-0.23	106507815	49084	49.71	2200	2200	2155	2840	1530	2185	2169.91	0.20	-3678	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3133	3.77	0.74	06	0.03	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
55	20240913	110202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2185	0	3	0.00	104598995	48209	48.82	2200	2200	2155	2840	1530	2185	2169.70	0.20	-3614	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3140	3.77	0.74	06	0.03	579.00	2950.00	2840	20240724	-23.06	1754	20240419	24.57	2840	-23.06	20240724	1754	24.57	20240419	2840	-23.06	20240724	1754	24.57	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
56	20240913	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2175	-10	5	-0.46	91840945	42341	42.88	2200	2200	2155	2840	1530	2185	2169.08	0.20	-4051	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3126	3.76	0.74	06	0.03	579.00	2950.00	2840	20240724	-23.42	1754	20240419	24.00	2840	-23.42	20240724	1754	24.00	20240419	2840	-23.42	20240724	1754	24.00	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
57	20240913	090202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2185	0	3	0.00	459125	209	0.21	2200	2200	2185	2840	1530	2185	2196.77	0.20	-69	2228	2206	2178	2156	2128	2192	2142	719	655	500	1570	5	1	143708390	3140	3.77	0.74	06	0.00	579.00	2950.00	2840	20240724	-23.06	1754	20240419	24.57	2840	-23.06	20240724	1754	24.57	20240419	2840	-23.06	20240724	1754	24.57	20240419	0.83	N	005390	500	718 억	288154	N	N	10	N	N
58	20240912	160202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2185	5	2	0.23	211125745	97127	100.10	2195	2200	2150	2830	1530	2180	2173.71	0.21	-10715	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3140	3.77	0.74	06	0.07	579.00	2950.00	2840	20240724	-23.06	1754	20240419	24.57	2840	-23.06	20240724	1754	24.57	20240419	2840	-23.06	20240724	1754	24.57	20240419	0.83	N	005390	500	718 억	300469	N	N	10	N	N
59	20240912	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-10	5	-0.46	121581090	56036	57.75	2195	2200	2150	2830	1530	2180	2169.70	0.21	-10401	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3118	3.75	0.74	06	0.04	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
60	20240912	140202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2160	-20	5	-0.92	99220980	45695	47.10	2195	2200	2150	2830	1530	2180	2171.37	0.21	-11334	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3104	3.73	0.73	06	0.03	579.00	2950.00	2840	20240724	-23.94	1754	20240419	23.15	2840	-23.94	20240724	1754	23.15	20240419	2840	-23.94	20240724	1754	23.15	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
61	20240912	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2150	-30	5	-1.38	78624895	36126	37.23	2195	2200	2150	2830	1530	2180	2176.41	0.21	-10813	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3090	3.71	0.73	06	0.03	579.00	2950.00	2840	20240724	-24.30	1754	20240419	22.58	2840	-24.30	20240724	1754	22.58	20240419	2840	-24.30	20240724	1754	22.58	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
62	20240912	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-10	5	-0.46	68746075	31544	32.51	2195	2200	2150	2830	1530	2180	2179.37	0.21	-10394	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3118	3.75	0.74	06	0.02	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
63	20240912	110202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2155	-25	5	-1.15	66416270	30467	31.40	2195	2200	2150	2830	1530	2180	2179.94	0.21	-10219	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3097	3.72	0.73	06	0.02	579.00	2950.00	2840	20240724	-24.12	1754	20240419	22.86	2840	-24.12	20240724	1754	22.86	20240419	2840	-24.12	20240724	1754	22.86	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
64	20240912	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-10	5	-0.46	51630430	23642	24.37	2195	2200	2170	2830	1530	2180	2183.84	0.21	-4941	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3118	3.75	0.74	06	0.02	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
65	20240912	090202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	0	3	0.00	586505	268	0.28	2195	2195	2180	2830	1530	2180	2188.45	0.21	-139	2253	2216	2163	2126	2073	2235	2145	719	650	500	1560	5	1	143708390	3133	3.77	0.74	06	0.00	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	0.83	N	005390	500	718 억	300469	N	N	0	N	N
66	20240911	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	65	2	3.07	207265435	97026	83.74	2150	2200	2110	2745	1485	2115	2136.18	0.22	-12535	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3133	3.77	0.74	06	0.07	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
67	20240911	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2150	35	2	1.65	192913030	90401	78.02	2150	2200	2110	2745	1485	2115	2133.97	0.22	-11608	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3090	3.71	0.73	06	0.06	579.00	2950.00	2840	20240724	-24.30	1754	20240419	22.58	2840	-24.30	20240724	1754	22.58	20240419	2840	-24.30	20240724	1754	22.58	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
68	20240911	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2130	15	2	0.71	104509465	49319	42.57	2150	2150	2110	2745	1485	2115	2119.05	0.22	-72	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3061	3.68	0.72	06	0.03	579.00	2950.00	2840	20240724	-25.00	1754	20240419	21.44	2840	-25.00	20240724	1754	21.44	20240419	2840	-25.00	20240724	1754	21.44	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
69	20240911	130200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2115	0	3	0.00	85243380	40241	34.73	2150	2150	2110	2745	1485	2115	2118.32	0.22	1909	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3039	3.65	0.72	06	0.03	579.00	2950.00	2840	20240724	-25.53	1754	20240419	20.58	2840	-25.53	20240724	1754	20.58	20240419	2840	-25.53	20240724	1754	20.58	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
70	20240911	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2120	5	2	0.24	83033100	39197	33.83	2150	2150	2110	2745	1485	2115	2118.35	0.22	1694	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3047	3.66	0.72	06	0.03	579.00	2950.00	2840	20240724	-25.35	1754	20240419	20.87	2840	-25.35	20240724	1754	20.87	20240419	2840	-25.35	20240724	1754	20.87	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
71	20240911	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2115	0	3	0.00	82590285	38988	33.65	2150	2150	2110	2745	1485	2115	2118.35	0.22	1554	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3039	3.65	0.72	06	0.03	579.00	2950.00	2840	20240724	-25.53	1754	20240419	20.58	2840	-25.53	20240724	1754	20.58	20240419	2840	-25.53	20240724	1754	20.58	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
72	20240911	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2115	0	3	0.00	42985550	20242	17.47	2150	2150	2115	2745	1485	2115	2123.58	0.22	8709	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3039	3.65	0.72	06	0.01	579.00	2950.00	2840	20240724	-25.53	1754	20240419	20.58	2840	-25.53	20240724	1754	20.58	20240419	2840	-25.53	20240724	1754	20.58	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
73	20240911	090201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2150	35	2	1.65	679400	316	0.27	2150	2150	2150	2745	1485	2115	2150.00	0.22	-41	2228	2171	2143	2086	2058	2157	2072	719	630	500	1520	5	1	143708390	3090	3.71	0.73	06	0.00	579.00	2950.00	2840	20240724	-24.30	1754	20240419	22.58	2840	-24.30	20240724	1754	22.58	20240419	2840	-24.30	20240724	1754	22.58	20240419	0.81	N	005390	500	718 억	313003	N	N	0	N	N
74	20240910	160200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2115	-45	5	-2.08	247648760	115806	116.02	2195	2200	2115	2805	1515	2160	2140.23	0.21	6286	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3039	3.65	0.72	06	0.08	579.00	2950.00	2840	20240724	-25.53	1754	20240419	20.58	2840	-25.53	20240724	1754	20.58	20240419	2840	-25.53	20240724	1754	20.58	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
75	20240910	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2145	-15	5	-0.69	155704610	72536	72.67	2195	2200	2125	2805	1515	2160	2146.58	0.21	1822	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3083	3.70	0.73	06	0.05	579.00	2950.00	2840	20240724	-24.47	1754	20240419	22.29	2840	-24.47	20240724	1754	22.29	20240419	2840	-24.47	20240724	1754	22.29	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
76	20240910	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2135	-25	5	-1.16	145569040	67802	67.93	2195	2200	2125	2805	1515	2160	2146.97	0.21	2319	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3068	3.69	0.72	06	0.05	579.00	2950.00	2840	20240724	-24.82	1754	20240419	21.72	2840	-24.82	20240724	1754	21.72	20240419	2840	-24.82	20240724	1754	21.72	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
77	20240910	130200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2135	-25	5	-1.16	137905175	64211	64.33	2195	2200	2125	2805	1515	2160	2147.69	0.21	3544	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3068	3.69	0.72	06	0.04	579.00	2950.00	2840	20240724	-24.82	1754	20240419	21.72	2840	-24.82	20240724	1754	21.72	20240419	2840	-24.82	20240724	1754	21.72	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
78	20240910	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2140	-20	5	-0.93	134804665	62761	62.88	2195	2200	2125	2805	1515	2160	2147.90	0.21	3544	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3075	3.70	0.73	06	0.04	579.00	2950.00	2840	20240724	-24.65	1754	20240419	22.01	2840	-24.65	20240724	1754	22.01	20240419	2840	-24.65	20240724	1754	22.01	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
79	20240910	110159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2140	-20	5	-0.93	124534955	57952	58.06	2195	2200	2125	2805	1515	2160	2148.93	0.21	3544	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3075	3.70	0.73	06	0.04	579.00	2950.00	2840	20240724	-24.65	1754	20240419	22.01	2840	-24.65	20240724	1754	22.01	20240419	2840	-24.65	20240724	1754	22.01	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
80	20240910	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2150	-10	5	-0.46	43892455	20296	20.33	2195	2200	2150	2805	1515	2160	2162.62	0.21	-1093	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3090	3.71	0.73	06	0.01	579.00	2950.00	2840	20240724	-24.30	1754	20240419	22.58	2840	-24.30	20240724	1754	22.58	20240419	2840	-24.30	20240724	1754	22.58	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
81	20240910	090159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	40	2	1.85	395245	180	0.18	2195	2200	2195	2805	1515	2160	2195.81	0.21	-42	2223	2191	2168	2136	2113	2180	2125	719	645	500	1550	5	1	143708390	3162	3.80	0.75	06	0.00	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.81	N	005390	500	718 억	306908	N	N	0	N	N
82	20240909	160157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2160	-15	5	-0.69	216314870	99814	126.97	2175	2200	2145	2825	1525	2175	2167.18	0.22	-11921	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3104	3.73	0.73	06	0.07	579.00	2950.00	2840	20240724	-23.94	1754	20240419	23.15	2840	-23.94	20240724	1754	23.15	20240419	2840	-23.94	20240724	1754	23.15	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
83	20240909	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-5	5	-0.23	212692790	98137	124.84	2175	2200	2145	2825	1525	2175	2167.30	0.22	-10676	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3118	3.75	0.74	06	0.07	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
84	20240909	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	-10	5	-0.46	182256235	84046	106.91	2175	2200	2145	2825	1525	2175	2168.53	0.22	-15421	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3111	3.74	0.73	06	0.06	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
85	20240909	130158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2155	-20	5	-0.92	110857170	51408	65.39	2175	2175	2145	2825	1525	2175	2156.42	0.22	-14093	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3097	3.72	0.73	06	0.04	579.00	2950.00	2840	20240724	-24.12	1754	20240419	22.86	2840	-24.12	20240724	1754	22.86	20240419	2840	-24.12	20240724	1754	22.86	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
86	20240909	120157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2145	-30	5	-1.38	93066890	43157	54.90	2175	2175	2145	2825	1525	2175	2156.47	0.22	-13653	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3083	3.70	0.73	06	0.03	579.00	2950.00	2840	20240724	-24.47	1754	20240419	22.29	2840	-24.47	20240724	1754	22.29	20240419	2840	-24.47	20240724	1754	22.29	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
87	20240909	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2145	-30	5	-1.38	85046485	39427	50.15	2175	2175	2145	2825	1525	2175	2157.06	0.22	-11597	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3083	3.70	0.73	06	0.03	579.00	2950.00	2840	20240724	-24.47	1754	20240419	22.29	2840	-24.47	20240724	1754	22.29	20240419	2840	-24.47	20240724	1754	22.29	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
88	20240909	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2150	-25	5	-1.15	53774785	24914	31.69	2175	2175	2150	2825	1525	2175	2158.42	0.22	-7574	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3090	3.71	0.73	06	0.02	579.00	2950.00	2840	20240724	-24.30	1754	20240419	22.58	2840	-24.30	20240724	1754	22.58	20240419	2840	-24.30	20240724	1754	22.58	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
89	20240909	090157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	-10	5	-0.46	1123600	518	0.66	2175	2175	2165	2825	1525	2175	2169.11	0.22	-31	2225	2200	2180	2155	2135	2190	2145	719	650	500	1560	5	1	143708390	3111	3.74	0.73	06	0.00	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.82	N	005390	500	718 억	310947	N	N	0	N	N
90	20240906	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2175	-30	5	-1.36	164862685	75862	85.83	2205	2205	2160	2865	1545	2205	2173.19	0.23	-23174	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3126	3.76	0.74	06	0.05	579.00	2950.00	2840	20240724	-23.42	1754	20240419	24.00	2840	-23.42	20240724	1754	24.00	20240419	2840	-23.42	20240724	1754	24.00	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
91	20240906	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-35	5	-1.59	152851020	70328	79.56	2205	2205	2160	2865	1545	2205	2173.40	0.23	-23237	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3118	3.75	0.74	06	0.05	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
92	20240906	140158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	-25	5	-1.13	135310975	62229	70.40	2205	2205	2160	2865	1545	2205	2174.40	0.23	-15970	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3133	3.77	0.74	06	0.04	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
93	20240906	130156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-35	5	-1.59	121271925	55751	63.07	2205	2205	2160	2865	1545	2205	2175.24	0.23	-15261	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3118	3.75	0.74	06	0.04	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
94	20240906	120158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-35	5	-1.59	110432380	50750	57.42	2205	2205	2160	2865	1545	2205	2176.01	0.23	-14546	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3118	3.75	0.74	06	0.04	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
95	20240906	110159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	-40	5	-1.81	101310810	46543	52.66	2205	2205	2160	2865	1545	2205	2176.71	0.23	-14191	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3111	3.74	0.73	06	0.03	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
96	20240906	100157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-35	5	-1.59	74257230	34054	38.53	2205	2205	2165	2865	1545	2205	2180.57	0.23	-6827	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3118	3.75	0.74	06	0.02	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
97	20240906	090157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	0	3	0.00	330750	150	0.17	2205	2205	2205	2865	1545	2205	2205.00	0.23	-22	2238	2221	2203	2186	2168	2212	2177	719	660	500	1580	5	1	143708390	3169	3.81	0.75	06	0.00	579.00	2950.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	0.82	N	005390	500	718 억	334632	N	N	0	N	N
98	20240905	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	5	2	0.23	194111645	88391	84.52	2220	2220	2185	2860	1540	2200	2196.06	0.24	-15489	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3169	3.81	0.75	06	0.06	579.00	2950.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
99	20240905	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	5	2	0.23	178112740	81105	77.55	2220	2220	2185	2860	1540	2200	2196.08	0.24	-15676	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3169	3.81	0.75	06	0.06	579.00	2950.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
100	20240905	140157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	0	3	0.00	147725730	67270	64.32	2220	2220	2185	2860	1540	2200	2196.01	0.24	-12321	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3162	3.80	0.75	06	0.05	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
101	20240905	130157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	0	3	0.00	137572005	62635	59.89	2220	2220	2185	2860	1540	2200	2196.41	0.24	-12439	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3162	3.80	0.75	06	0.04	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
102	20240905	120155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	0	3	0.00	111726750	50866	48.64	2220	2220	2185	2860	1540	2200	2196.49	0.24	-12458	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3162	3.80	0.75	06	0.04	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
103	20240905	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	15	2	0.68	86594235	39448	37.72	2220	2220	2185	2860	1540	2200	2195.15	0.24	-1609	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3183	3.83	0.75	06	0.03	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
104	20240905	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	5	2	0.23	62218450	28382	27.14	2220	2220	2185	2860	1540	2200	2192.18	0.24	-375	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3169	3.81	0.75	06	0.02	579.00	2950.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
105	20240905	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	10	2	0.45	1113130	503	0.48	2220	2220	2210	2860	1540	2200	2212.98	0.24	-375	2246	2222	2191	2167	2136	2235	2180	719	660	500	1580	5	1	143708390	3176	3.82	0.75	06	0.00	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	0.84	N	005390	500	718 억	350893	N	N	2	N	N
106	20240904	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	-20	5	-0.90	227512290	103604	107.90	2185	2215	2160	2885	1555	2220	2195.98	0.24	9510	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3162	3.80	0.75	06	0.07	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.87	N	005390	500	718 억	341377	N	N	2	N	N
107	20240904	150157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2195	-25	5	-1.13	216592550	98633	102.73	2185	2215	2160	2885	1555	2220	2195.94	0.24	9205	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3154	3.79	0.74	06	0.07	579.00	2950.00	2840	20240724	-22.71	1754	20240419	25.14	2840	-22.71	20240724	1754	25.14	20240419	2840	-22.71	20240724	1754	25.14	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
108	20240904	140157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	-20	5	-0.90	179465040	81728	85.12	2185	2215	2160	2885	1555	2220	2195.88	0.24	9668	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3162	3.80	0.75	06	0.06	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
109	20240904	130155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-10	5	-0.45	162607365	74067	77.14	2185	2215	2160	2885	1555	2220	2195.41	0.24	7411	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3176	3.82	0.75	06	0.05	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
110	20240904	120155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	-20	5	-0.90	150382175	68506	71.35	2185	2215	2160	2885	1555	2220	2195.17	0.24	7215	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3162	3.80	0.75	06	0.05	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
111	20240904	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2200	-20	5	-0.90	119384495	54421	56.68	2185	2215	2160	2885	1555	2220	2193.72	0.24	7036	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3162	3.80	0.75	06	0.04	579.00	2950.00	2840	20240724	-22.54	1754	20240419	25.43	2840	-22.54	20240724	1754	25.43	20240419	2840	-22.54	20240724	1754	25.43	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
112	20240904	100156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	-5	5	-0.23	86857745	39666	41.31	2185	2215	2160	2885	1555	2220	2189.73	0.24	1647	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3183	3.83	0.75	06	0.03	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
113	20240904	090156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	-40	5	-1.80	8854295	4054	4.22	2185	2185	2180	2885	1555	2220	2184.09	0.24	-196	2250	2235	2220	2205	2190	2227	2197	719	665	500	1590	5	1	143708390	3133	3.77	0.74	06	0.00	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	0.87	N	005390	500	718 억	341377	N	N	0	N	N
114	20240903	160154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	-20	5	-0.89	211856730	95389	33.11	2235	2235	2205	2910	1570	2240	2220.96	0.26	-31153	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3190	3.83	0.75	06	0.07	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
115	20240903	150154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-30	5	-1.34	180903705	81433	28.27	2235	2235	2205	2910	1570	2240	2221.49	0.26	-26765	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3176	3.82	0.75	06	0.06	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
116	20240903	140154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-30	5	-1.34	167777205	75486	26.20	2235	2235	2205	2910	1570	2240	2222.61	0.26	-24128	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3176	3.82	0.75	06	0.05	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
117	20240903	130154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	-25	5	-1.12	135341495	60821	21.11	2235	2235	2210	2910	1570	2240	2225.22	0.26	-11730	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3183	3.83	0.75	06	0.04	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
118	20240903	120154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	-15	5	-0.67	72854480	32703	11.35	2235	2235	2210	2910	1570	2240	2227.73	0.26	-4839	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3198	3.84	0.75	06	0.02	579.00	2950.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
119	20240903	110153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	55214560	24790	8.60	2235	2235	2210	2910	1570	2240	2227.25	0.26	-3418	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.02	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
120	20240903	100153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	-15	5	-0.67	36444450	16373	5.68	2235	2235	2210	2910	1570	2240	2225.82	0.26	-1140	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3198	3.84	0.75	06	0.01	579.00	2950.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
121	20240903	090153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	4968265	2224	0.77	2235	2235	2230	2910	1570	2240	2233.72	0.26	-681	2330	2285	2220	2175	2110	2307	2197	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	0.90	N	005390	500	718 억	372311	N	N	3	N	N
122	20240902	160153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	70	2	3.23	628148925	285893	154.28	2175	2265	2155	2820	1520	2170	2197.00	0.23	38785	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3219	3.87	0.76	06	0.20	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	0.90	N	005390	500	718 억	333822	N	N	3	N	N
123	20240902	150154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	60	2	2.76	529463150	241677	130.42	2175	2265	2155	2820	1520	2170	2190.79	0.23	42142	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3205	3.85	0.76	06	0.17	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N
124	20240902	140154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2190	20	2	0.92	297724465	137663	74.29	2175	2190	2155	2820	1520	2170	2162.70	0.23	59969	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3147	3.78	0.74	06	0.10	579.00	2950.00	2840	20240724	-22.89	1754	20240419	24.86	2840	-22.89	20240724	1754	24.86	20240419	2840	-22.89	20240724	1754	24.86	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N
125	20240902	130154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	-5	5	-0.23	110377060	50836	27.43	2175	2180	2155	2820	1520	2170	2171.24	0.23	-9178	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3111	3.74	0.73	06	0.04	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N
126	20240902	120154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2160	-10	5	-0.46	101660310	46810	25.26	2175	2180	2155	2820	1520	2170	2171.77	0.23	-8371	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3104	3.73	0.73	06	0.03	579.00	2950.00	2840	20240724	-23.94	1754	20240419	23.15	2840	-23.94	20240724	1754	23.15	20240419	2840	-23.94	20240724	1754	23.15	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N
127	20240902	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	0	3	0.00	95031710	43746	23.61	2175	2180	2155	2820	1520	2170	2172.35	0.23	-8312	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3118	3.75	0.74	06	0.03	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N
128	20240902	100153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	-5	5	-0.23	85084730	39153	21.13	2175	2180	2155	2820	1520	2170	2173.14	0.23	-8259	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3111	3.74	0.73	06	0.03	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N
129	20240902	090152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2175	5	2	0.23	802460	369	0.20	2175	2175	2175	2820	1520	2170	2175.00	0.23	0	2200	2185	2160	2145	2120	2172	2132	719	650	500	1560	5	1	143708390	3126	3.76	0.74	06	0.00	579.00	2950.00	2840	20240724	-23.42	1754	20240419	24.00	2840	-23.42	20240724	1754	24.00	20240419	2840	-23.42	20240724	1754	24.00	20240419	0.90	N	005390	500	718 억	333822	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History