KissMeData/003010/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160141	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-30	5	-0.59	132382220	26233	84.16	5060	5080	5020	6570	3550	5060	5046.40	1.65	-5605	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	639	8.64	0.52	12	0.21	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
3	20240930	150142	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	0	3	0.00	126955270	25155	80.70	5060	5080	5020	6570	3550	5060	5046.92	1.65	-5276	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	643	8.69	0.52	12	0.20	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
4	20240930	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-30	5	-0.59	105825410	20974	67.29	5060	5080	5020	6570	3550	5060	5045.55	1.65	-3861	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	639	8.64	0.52	12	0.16	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
5	20240930	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-30	5	-0.59	98667480	19552	62.72	5060	5080	5020	6570	3550	5060	5046.41	1.65	-3459	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	639	8.64	0.52	12	0.15	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
6	20240930	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-20	5	-0.40	91937220	18215	58.44	5060	5080	5030	6570	3550	5060	5047.34	1.65	-3459	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	641	8.66	0.52	12	0.14	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
7	20240930	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-20	5	-0.40	71199350	14102	45.24	5060	5080	5040	6570	3550	5060	5048.88	1.65	-2686	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	641	8.66	0.52	12	0.11	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
8	20240930	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-10	5	-0.20	58558660	11597	37.20	5060	5080	5040	6570	3550	5060	5049.47	1.65	-2535	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	642	8.68	0.52	12	0.09	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
9	20240930	090138	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	0	3	0.00	333960	66	0.21	5060	5060	5060	6570	3550	5060	5060.00	1.65	-9	5126	5092	5066	5032	5006	5080	5020	64	1510	500	3740	10	1	12712747	643	8.69	0.52	12	0.00	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.85	N	003010	500	63 억	209577	N	N	4	N	N
10	20240927	160142	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	-30	5	-0.59	157584370	31161	120.57	5090	5100	5040	6610	3570	5090	5057.10	1.66	-2096	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	643	8.69	0.52	12	0.25	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.90	N	003010	500	63 억	211302	N	N	4	N	N
11	20240927	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-40	5	-0.79	147227040	29108	112.63	5090	5100	5040	6610	3570	5090	5057.96	1.66	-1921	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	642	8.68	0.52	12	0.23	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
12	20240927	140143	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-40	5	-0.79	126002300	24907	96.37	5090	5100	5040	6610	3570	5090	5058.91	1.66	-1776	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	642	8.68	0.52	12	0.20	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
13	20240927	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	-30	5	-0.59	102350140	20229	78.27	5090	5100	5040	6610	3570	5090	5059.57	1.66	-2006	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	643	8.69	0.52	12	0.16	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
14	20240927	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	-30	5	-0.59	95386530	18851	72.94	5090	5100	5040	6610	3570	5090	5060.02	1.66	-1954	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	643	8.69	0.52	12	0.15	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
15	20240927	110142	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	-30	5	-0.59	68473190	13535	52.37	5090	5100	5040	6610	3570	5090	5058.97	1.66	-1867	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	643	8.69	0.52	12	0.11	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
16	20240927	100142	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-40	5	-0.79	17506950	3462	13.40	5090	5100	5040	6610	3570	5090	5056.89	1.66	-66	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	642	8.68	0.52	12	0.03	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
17	20240927	090142	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	-20	5	-0.39	1169590	230	0.89	5090	5100	5070	6610	3570	5090	5085.17	1.66	-101	5136	5112	5066	5042	4996	5125	5055	64	1520	500	3760	10	1	12712747	645	8.71	0.52	12	0.00	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.90	N	003010	500	63 억	211302	N	N	5	N	N
18	20240926	160139	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	40	2	0.79	130271510	25777	35.88	5050	5090	5020	6560	3540	5050	5053.78	1.63	3886	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	647	8.75	0.53	12	0.20	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
19	20240926	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	20	2	0.40	115891450	22947	31.94	5050	5090	5020	6560	3540	5050	5050.40	1.63	3629	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	645	8.71	0.52	12	0.18	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
20	20240926	140142	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	30	2	0.59	100373180	19887	27.68	5050	5090	5020	6560	3540	5050	5047.18	1.63	3649	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	646	8.73	0.52	12	0.16	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
21	20240926	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	10	2	0.20	82442440	16348	22.76	5050	5090	5020	6560	3540	5050	5042.97	1.63	2171	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	643	8.69	0.52	12	0.13	582.00	9678.00	6550	20231215	-22.75	4580	20240909	10.48	6500	-22.15	20240607	4580	10.48	20240909	6550	-22.75	20231215	4580	10.48	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
22	20240926	120142	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	0	3	0.00	64120860	12721	17.71	5050	5090	5020	6560	3540	5050	5040.55	1.63	1447	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	642	8.68	0.52	12	0.10	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
23	20240926	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	-30	5	-0.59	58118590	11533	16.05	5050	5090	5020	6560	3540	5050	5039.33	1.63	1037	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	638	8.63	0.52	12	0.09	582.00	9678.00	6550	20231215	-23.36	4580	20240909	9.61	6500	-22.77	20240607	4580	9.61	20240909	6550	-23.36	20231215	4580	9.61	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
24	20240926	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	0	3	0.00	39414410	7819	10.88	5050	5090	5020	6560	3540	5050	5040.85	1.63	1267	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	642	8.68	0.52	12	0.06	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
25	20240926	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	0	3	0.00	1560050	309	0.43	5050	5050	5040	6560	3540	5050	5048.71	1.63	-40	5163	5106	5063	5006	4963	5085	4985	64	1510	500	3730	10	1	12712747	642	8.68	0.52	12	0.00	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.98	N	003010	500	63 억	207387	N	N	5	N	N
26	20240925	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	-20	5	-0.39	365103600	71836	90.29	5070	5120	5020	6590	3550	5070	5082.48	1.49	17758	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	642	8.68	0.52	12	0.57	582.00	9678.00	6550	20231215	-22.90	4580	20240909	10.26	6500	-22.31	20240607	4580	10.26	20240909	6550	-22.90	20231215	4580	10.26	20240909	4.86	N	003010	500	63 억	189688	N	N	5	N	N
27	20240925	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-30	5	-0.59	353696760	69572	87.44	5070	5120	5040	6590	3550	5070	5083.92	1.49	18301	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	641	8.66	0.52	12	0.55	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
28	20240925	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	20	2	0.39	327064910	64308	80.82	5070	5120	5040	6590	3550	5070	5085.94	1.49	19448	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	647	8.75	0.53	12	0.51	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
29	20240925	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	20	2	0.39	319008940	62722	78.83	5070	5120	5040	6590	3550	5070	5086.10	1.49	19109	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	647	8.75	0.53	12	0.49	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
30	20240925	120141	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	40	2	0.79	231705040	45549	57.25	5070	5120	5040	6590	3550	5070	5086.98	1.49	17838	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	650	8.78	0.53	12	0.36	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
31	20240925	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5090	20	2	0.39	190389450	37442	47.06	5070	5120	5040	6590	3550	5070	5084.96	1.49	18020	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	647	8.75	0.53	12	0.29	582.00	9678.00	6550	20231215	-22.29	4580	20240909	11.14	6500	-21.69	20240607	4580	11.14	20240909	6550	-22.29	20231215	4580	11.14	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
32	20240925	100141	57	100.00	KOSPI		유통업	N	N	N	N	N	5110	40	2	0.79	92234410	18157	22.82	5070	5120	5040	6590	3550	5070	5079.88	1.49	6407	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	650	8.78	0.53	12	0.14	582.00	9678.00	6550	20231215	-21.98	4580	20240909	11.57	6500	-21.38	20240607	4580	11.57	20240909	6550	-21.98	20231215	4580	11.57	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
33	20240925	090141	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-30	5	-0.59	7426160	1464	1.84	5070	5100	5040	6590	3550	5070	5072.70	1.49	-150	5233	5151	5038	4956	4843	5192	4997	64	1520	500	3750	10	1	12712747	641	8.66	0.52	12	0.01	582.00	9678.00	6550	20231215	-23.05	4580	20240909	10.04	6500	-22.46	20240607	4580	10.04	20240909	6550	-23.05	20231215	4580	10.04	20240909	4.86	N	003010	500	63 억	189688	N	N	0	N	N
34	20240924	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	145	2	2.94	397775630	78728	178.28	4950	5120	4925	6400	3450	4925	5052.53	1.46	4827	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	645	8.71	0.52	12	0.62	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
35	20240924	150140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	145	2	2.94	385140890	76238	172.64	4950	5120	4925	6400	3450	4925	5051.82	1.46	3925	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	645	8.71	0.52	12	0.60	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
36	20240924	140140	57	100.00	KOSPI		유통업	N	N	N	N	N	5080	155	2	3.15	367538860	72768	164.78	4950	5120	4925	6400	3450	4925	5050.83	1.46	3414	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	646	8.73	0.52	12	0.57	582.00	9678.00	6550	20231215	-22.44	4580	20240909	10.92	6500	-21.85	20240607	4580	10.92	20240909	6550	-22.44	20231215	4580	10.92	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
37	20240924	130141	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	105	2	2.13	337268060	66796	151.26	4950	5120	4925	6400	3450	4925	5049.23	1.46	2319	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	639	8.64	0.52	12	0.53	582.00	9678.00	6550	20231215	-23.21	4580	20240909	9.83	6500	-22.62	20240607	4580	9.83	20240909	6550	-23.21	20231215	4580	9.83	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
38	20240924	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	145	2	2.94	311005580	61589	139.47	4950	5120	4925	6400	3450	4925	5049.69	1.46	473	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	645	8.71	0.52	12	0.48	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
39	20240924	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	145	2	2.94	274927570	54448	123.30	4950	5120	4925	6400	3450	4925	5049.36	1.46	-233	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	645	8.71	0.52	12	0.43	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
40	20240924	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	145	2	2.94	150749870	29995	67.92	4950	5090	4925	6400	3450	4925	5025.83	1.46	2033	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	10	1	12712747	645	8.71	0.52	12	0.24	582.00	9678.00	6550	20231215	-22.60	4580	20240909	10.70	6500	-22.00	20240607	4580	10.70	20240909	6550	-22.60	20231215	4580	10.70	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
41	20240924	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	4950	25	2	0.51	39600	8	0.02	4950	4950	4950	6400	3450	4925	4950.00	1.46	-1	4985	4955	4930	4900	4875	4942	4887	64	1475	500	3640	5	1	12712747	629	8.51	0.51	12	0.00	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.82	N	003010	500	63 억	185061	N	N	0	N	N
42	20240923	160140	57	100.00	KOSPI		유통업	N	N	N	N	N	4925	-20	5	-0.40	217817110	44155	89.76	4930	4960	4905	6420	3465	4945	4932.97	1.53	-8624	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	626	8.46	0.51	12	0.35	582.00	9678.00	6550	20231215	-24.81	4580	20240909	7.53	6500	-24.23	20240607	4580	7.53	20240909	6550	-24.81	20231215	4580	7.53	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
43	20240923	150141	57	100.00	KOSPI		유통업	N	N	N	N	N	4940	-5	5	-0.10	208559530	42277	85.95	4930	4960	4905	6420	3465	4945	4933.12	1.53	-8119	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	628	8.49	0.51	12	0.33	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
44	20240923	140141	57	100.00	KOSPI		유통업	N	N	N	N	N	4950	5	2	0.10	185914680	37692	76.63	4930	4960	4905	6420	3465	4945	4932.42	1.53	-7750	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	629	8.51	0.51	12	0.30	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
45	20240923	130140	57	100.00	KOSPI		유통업	N	N	N	N	N	4955	10	2	0.20	152146530	30864	62.74	4930	4955	4905	6420	3465	4945	4929.50	1.53	-7179	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	630	8.51	0.51	12	0.24	582.00	9678.00	6550	20231215	-24.35	4580	20240909	8.19	6500	-23.77	20240607	4580	8.19	20240909	6550	-24.35	20231215	4580	8.19	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
46	20240923	120140	57	100.00	KOSPI		유통업	N	N	N	N	N	4950	5	2	0.10	126546380	25687	52.22	4930	4955	4905	6420	3465	4945	4926.36	1.53	-8101	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	629	8.51	0.51	12	0.20	582.00	9678.00	6550	20231215	-24.43	4580	20240909	8.08	6500	-23.85	20240607	4580	8.08	20240909	6550	-24.43	20231215	4580	8.08	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
47	20240923	110140	57	100.00	KOSPI		유통업	N	N	N	N	N	4940	-5	5	-0.10	90923630	18483	37.57	4930	4945	4905	6420	3465	4945	4919.10	1.53	-3796	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	628	8.49	0.51	12	0.15	582.00	9678.00	6550	20231215	-24.58	4580	20240909	7.86	6500	-24.00	20240607	4580	7.86	20240909	6550	-24.58	20231215	4580	7.86	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
48	20240923	100140	57	100.00	KOSPI		유통업	N	N	N	N	N	4910	-35	5	-0.71	84191475	17117	34.80	4930	4945	4905	6420	3465	4945	4918.35	1.53	-3457	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	624	8.44	0.51	12	0.13	582.00	9678.00	6550	20231215	-25.04	4580	20240909	7.21	6500	-24.46	20240607	4580	7.21	20240909	6550	-25.04	20231215	4580	7.21	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
49	20240923	090140	57	100.00	KOSPI		유통업	N	N	N	N	N	4945	0	3	0.00	1206010	244	0.50	4930	4945	4930	6420	3465	4945	4938.74	1.53	41	5008	4976	4938	4906	4868	4957	4887	64	1475	500	3650	5	1	12712747	629	8.50	0.51	12	0.00	582.00	9678.00	6550	20231215	-24.50	4580	20240909	7.97	6500	-23.92	20240607	4580	7.97	20240909	6550	-24.50	20231215	4580	7.97	20240909	4.78	N	003010	500	63 억	194366	N	N	0	N	N
50	20240913	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	4880	40	2	0.83	151368925	31217	58.18	4800	4880	4800	6290	3390	4840	4848.62	1.57	892	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	620	8.38	0.50	12	0.25	582.00	9678.00	6550	20231215	-25.50	4580	20240909	6.55	6500	-24.92	20240607	4580	6.55	20240909	6550	-25.50	20231215	4580	6.55	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
51	20240913	150137	57	100.00	KOSPI		유통업	N	N	N	N	N	4860	20	2	0.41	119582335	24683	46.00	4800	4865	4800	6290	3390	4840	4844.72	1.57	1637	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	618	8.35	0.50	12	0.19	582.00	9678.00	6550	20231215	-25.80	4580	20240909	6.11	6500	-25.23	20240607	4580	6.11	20240909	6550	-25.80	20231215	4580	6.11	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
52	20240913	140137	57	100.00	KOSPI		유통업	N	N	N	N	N	4855	15	2	0.31	95691905	19766	36.84	4800	4865	4800	6290	3390	4840	4841.24	1.57	-703	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	617	8.34	0.50	12	0.16	582.00	9678.00	6550	20231215	-25.88	4580	20240909	6.00	6500	-25.31	20240607	4580	6.00	20240909	6550	-25.88	20231215	4580	6.00	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
53	20240913	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	4850	10	2	0.21	88306060	18244	34.00	4800	4865	4800	6290	3390	4840	4840.28	1.57	-563	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	617	8.33	0.50	12	0.14	582.00	9678.00	6550	20231215	-25.95	4580	20240909	5.90	6500	-25.38	20240607	4580	5.90	20240909	6550	-25.95	20231215	4580	5.90	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
54	20240913	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	4855	15	2	0.31	76306695	15771	29.39	4800	4865	4800	6290	3390	4840	4838.42	1.57	-348	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	617	8.34	0.50	12	0.12	582.00	9678.00	6550	20231215	-25.88	4580	20240909	6.00	6500	-25.31	20240607	4580	6.00	20240909	6550	-25.88	20231215	4580	6.00	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
55	20240913	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	4835	-5	5	-0.10	68027585	14061	26.20	4800	4865	4800	6290	3390	4840	4838.03	1.57	312	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	615	8.31	0.50	12	0.11	582.00	9678.00	6550	20231215	-26.18	4580	20240909	5.57	6500	-25.62	20240607	4580	5.57	20240909	6550	-26.18	20231215	4580	5.57	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
56	20240913	100137	57	100.00	KOSPI		유통업	N	N	N	N	N	4825	-15	5	-0.31	40049410	8281	15.43	4800	4865	4800	6290	3390	4840	4836.30	1.57	1198	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	613	8.29	0.50	12	0.07	582.00	9678.00	6550	20231215	-26.34	4580	20240909	5.35	6500	-25.77	20240607	4580	5.35	20240909	6550	-26.34	20231215	4580	5.35	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
57	20240913	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	4800	-40	5	-0.83	6312000	1315	2.45	4800	4800	4800	6290	3390	4840	4800.00	1.57	43	4920	4880	4800	4760	4680	4900	4780	64	1450	500	3580	5	1	12712747	610	8.25	0.50	12	0.01	582.00	9678.00	6550	20231215	-26.72	4580	20240909	4.80	6500	-26.15	20240607	4580	4.80	20240909	6550	-26.72	20231215	4580	4.80	20240909	4.87	N	003010	500	63 억	200029	N	N	0	N	N
58	20240912	160137	57	100.00	KOSPI		유통업	N	N	N	N	N	4840	130	2	2.76	254820605	53096	82.04	4720	4840	4720	6120	3300	4710	4799.24	1.35	26478	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	615	8.32	0.50	12	0.42	582.00	9678.00	6550	20231215	-26.11	4580	20240909	5.68	6500	-25.54	20240607	4580	5.68	20240909	6550	-26.11	20231215	4580	5.68	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
59	20240912	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	4830	120	2	2.55	218988470	45683	70.59	4720	4840	4720	6120	3300	4710	4793.65	1.35	22737	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	614	8.30	0.50	12	0.36	582.00	9678.00	6550	20231215	-26.26	4580	20240909	5.46	6500	-25.69	20240607	4580	5.46	20240909	6550	-26.26	20231215	4580	5.46	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
60	20240912	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	4815	105	2	2.23	192134110	40091	61.95	4720	4840	4720	6120	3300	4710	4792.45	1.35	21133	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	612	8.27	0.50	12	0.32	582.00	9678.00	6550	20231215	-26.49	4580	20240909	5.13	6500	-25.92	20240607	4580	5.13	20240909	6550	-26.49	20231215	4580	5.13	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
61	20240912	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	4810	100	2	2.12	155048005	32406	50.07	4720	4830	4720	6120	3300	4710	4784.55	1.35	17724	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	611	8.26	0.50	12	0.25	582.00	9678.00	6550	20231215	-26.56	4580	20240909	5.02	6500	-26.00	20240607	4580	5.02	20240909	6550	-26.56	20231215	4580	5.02	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
62	20240912	120136	57	100.00	KOSPI		유통업	N	N	N	N	N	4820	110	2	2.34	146337880	30595	47.27	4720	4830	4720	6120	3300	4710	4783.07	1.35	17242	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	613	8.28	0.50	12	0.24	582.00	9678.00	6550	20231215	-26.41	4580	20240909	5.24	6500	-25.85	20240607	4580	5.24	20240909	6550	-26.41	20231215	4580	5.24	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
63	20240912	110137	57	100.00	KOSPI		유통업	N	N	N	N	N	4825	115	2	2.44	129234690	27045	41.79	4720	4830	4720	6120	3300	4710	4778.51	1.35	15570	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	613	8.29	0.50	12	0.21	582.00	9678.00	6550	20231215	-26.34	4580	20240909	5.35	6500	-25.77	20240607	4580	5.35	20240909	6550	-26.34	20231215	4580	5.35	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
64	20240912	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	4785	75	2	1.59	90441280	18979	29.33	4720	4805	4720	6120	3300	4710	4765.33	1.35	15129	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	608	8.22	0.49	12	0.15	582.00	9678.00	6550	20231215	-26.95	4580	20240909	4.48	6500	-26.38	20240607	4580	4.48	20240909	6550	-26.95	20231215	4580	4.48	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
65	20240912	090137	57	100.00	KOSPI		유통업	N	N	N	N	N	4750	40	2	0.85	3889960	824	1.27	4720	4750	4720	6120	3300	4710	4720.83	1.35	69	4916	4812	4756	4652	4596	4785	4625	64	1410	500	3480	5	1	12712747	604	8.16	0.49	12	0.01	582.00	9678.00	6550	20231215	-27.48	4580	20240909	3.71	6500	-26.92	20240607	4580	3.71	20240909	6550	-27.48	20231215	4580	3.71	20240909	4.93	N	003010	500	63 억	171188	N	N	0	N	N
66	20240911	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	4710	-60	5	-1.26	300058300	62940	120.26	4735	4860	4700	6200	3340	4770	4767.55	1.43	-8144	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	599	8.09	0.49	12	0.50	582.00	9678.00	6550	20231215	-28.09	4580	20240909	2.84	6500	-27.54	20240607	4580	2.84	20240909	6550	-28.09	20231215	4580	2.84	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
67	20240911	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	4740	-30	5	-0.63	255048655	53390	102.02	4735	4860	4715	6200	3340	4770	4777.09	1.43	-9761	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	603	8.14	0.49	12	0.42	582.00	9678.00	6550	20231215	-27.63	4580	20240909	3.49	6500	-27.08	20240607	4580	3.49	20240909	6550	-27.63	20231215	4580	3.49	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
68	20240911	140137	57	100.00	KOSPI		유통업	N	N	N	N	N	4745	-25	5	-0.52	214155170	44752	85.51	4735	4860	4735	6200	3340	4770	4785.38	1.43	-7113	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	603	8.15	0.49	12	0.35	582.00	9678.00	6550	20231215	-27.56	4580	20240909	3.60	6500	-27.00	20240607	4580	3.60	20240909	6550	-27.56	20231215	4580	3.60	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
69	20240911	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	4755	-15	5	-0.31	198760185	41510	79.32	4735	4860	4735	6200	3340	4770	4788.25	1.43	-5494	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	604	8.17	0.49	12	0.33	582.00	9678.00	6550	20231215	-27.40	4580	20240909	3.82	6500	-26.85	20240607	4580	3.82	20240909	6550	-27.40	20231215	4580	3.82	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
70	20240911	120137	57	100.00	KOSPI		유통업	N	N	N	N	N	4750	-20	5	-0.42	167866755	34998	66.87	4735	4860	4735	6200	3340	4770	4796.47	1.43	-7068	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	604	8.16	0.49	12	0.28	582.00	9678.00	6550	20231215	-27.48	4580	20240909	3.71	6500	-26.92	20240607	4580	3.71	20240909	6550	-27.48	20231215	4580	3.71	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
71	20240911	110135	57	100.00	KOSPI		유통업	N	N	N	N	N	4775	5	2	0.10	132007440	27477	52.50	4735	4860	4735	6200	3340	4770	4804.29	1.43	-4678	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	607	8.20	0.49	12	0.22	582.00	9678.00	6550	20231215	-27.10	4580	20240909	4.26	6500	-26.54	20240607	4580	4.26	20240909	6550	-27.10	20231215	4580	4.26	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
72	20240911	100135	57	100.00	KOSPI		유통업	N	N	N	N	N	4825	55	2	1.15	78238420	16271	31.09	4735	4860	4735	6200	3340	4770	4808.46	1.43	4286	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	613	8.29	0.50	12	0.13	582.00	9678.00	6550	20231215	-26.34	4580	20240909	5.35	6500	-25.77	20240607	4580	5.35	20240909	6550	-26.34	20231215	4580	5.35	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
73	20240911	090136	57	100.00	KOSPI		유통업	N	N	N	N	N	4780	10	2	0.21	11907230	2511	4.80	4735	4780	4735	6200	3340	4770	4742.03	1.43	764	4860	4815	4785	4740	4710	4837	4762	64	1430	500	3520	5	1	12712747	608	8.21	0.49	12	0.02	582.00	9678.00	6550	20231215	-27.02	4580	20240909	4.37	6500	-26.46	20240607	4580	4.37	20240909	6550	-27.02	20231215	4580	4.37	20240909	5.03	N	003010	500	63 억	181646	N	N	0	N	N
74	20240910	160136	57	100.00	KOSPI		유통업	N	N	N	N	N	4770	-10	5	-0.21	248687625	52072	95.15	4755	4830	4755	6210	3350	4780	4775.84	1.44	-878	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	606	8.20	0.49	12	0.41	582.00	9678.00	6550	20231215	-27.18	4580	20240909	4.15	6500	-26.62	20240607	4580	4.15	20240909	6550	-27.18	20231215	4580	4.15	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
75	20240910	150136	57	100.00	KOSPI		유통업	N	N	N	N	N	4770	-10	5	-0.21	235897095	49390	90.25	4755	4830	4755	6210	3350	4780	4776.21	1.44	-827	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	606	8.20	0.49	12	0.39	582.00	9678.00	6550	20231215	-27.18	4580	20240909	4.15	6500	-26.62	20240607	4580	4.15	20240909	6550	-27.18	20231215	4580	4.15	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
76	20240910	140136	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-20	5	-0.42	214740235	44955	82.15	4755	4830	4755	6210	3350	4780	4776.78	1.44	-873	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	605	8.18	0.49	12	0.35	582.00	9678.00	6550	20231215	-27.33	4580	20240909	3.93	6500	-26.77	20240607	4580	3.93	20240909	6550	-27.33	20231215	4580	3.93	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
77	20240910	130136	57	100.00	KOSPI		유통업	N	N	N	N	N	4785	5	2	0.10	181521745	37987	69.41	4755	4830	4755	6210	3350	4780	4778.52	1.44	-1570	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	608	8.22	0.49	12	0.30	582.00	9678.00	6550	20231215	-26.95	4580	20240909	4.48	6500	-26.38	20240607	4580	4.48	20240909	6550	-26.95	20231215	4580	4.48	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
78	20240910	120135	57	100.00	KOSPI		유통업	N	N	N	N	N	4785	5	2	0.10	159373595	33350	60.94	4755	4830	4755	6210	3350	4780	4778.82	1.44	-1358	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	608	8.22	0.49	12	0.26	582.00	9678.00	6550	20231215	-26.95	4580	20240909	4.48	6500	-26.38	20240607	4580	4.48	20240909	6550	-26.95	20231215	4580	4.48	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
79	20240910	110136	57	100.00	KOSPI		유통업	N	N	N	N	N	4795	15	2	0.31	123523375	25855	47.25	4755	4830	4755	6210	3350	4780	4777.54	1.44	706	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	610	8.24	0.50	12	0.20	582.00	9678.00	6550	20231215	-26.79	4580	20240909	4.69	6500	-26.23	20240607	4580	4.69	20240909	6550	-26.79	20231215	4580	4.69	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
80	20240910	100136	57	100.00	KOSPI		유통업	N	N	N	N	N	4785	5	2	0.10	87602575	18370	33.57	4755	4830	4755	6210	3350	4780	4768.78	1.44	-1512	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	608	8.22	0.49	12	0.14	582.00	9678.00	6550	20231215	-26.95	4580	20240909	4.48	6500	-26.38	20240607	4580	4.48	20240909	6550	-26.95	20231215	4580	4.48	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
81	20240910	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	4780	0	3	0.00	38226070	8039	14.69	4755	4780	4755	6210	3350	4780	4755.08	1.44	1044	4940	4860	4720	4640	4500	4900	4680	64	1430	500	3530	5	1	12712747	608	8.21	0.49	12	0.06	582.00	9678.00	6550	20231215	-27.02	4580	20240909	4.37	6500	-26.46	20240607	4580	4.37	20240909	6550	-27.02	20231215	4580	4.37	20240909	5.15	N	003010	500	63 억	183364	N	N	0	N	N
82	20240909	160134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4780	60	2	1.27	249828335	53142	53.59	4580	4800	4580	6130	3305	4720	4701.09	1.29	17349	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	608	8.21	0.49	12	0.42	582.00	9678.00	6550	20231215	-27.02	4580	20240909	4.37	6500	-26.46	20240607	4580	4.37	20240909	6550	-27.02	20231215	4580	4.37	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
83	20240909	150134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4780	60	2	1.27	225505800	48048	48.45	4580	4800	4580	6130	3305	4720	4693.34	1.29	15998	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	608	8.21	0.49	12	0.38	582.00	9678.00	6550	20231215	-27.02	4580	20240909	4.37	6500	-26.46	20240607	4580	4.37	20240909	6550	-27.02	20231215	4580	4.37	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
84	20240909	140135	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4770	50	2	1.06	201391200	43008	43.37	4580	4780	4580	6130	3305	4720	4682.65	1.29	12189	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	606	8.20	0.49	12	0.34	582.00	9678.00	6550	20231215	-27.18	4580	20240909	4.15	6500	-26.62	20240607	4580	4.15	20240909	6550	-27.18	20231215	4580	4.15	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
85	20240909	130135	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4735	15	2	0.32	151686145	32551	32.83	4580	4750	4580	6130	3305	4720	4659.95	1.29	9396	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	602	8.14	0.49	12	0.26	582.00	9678.00	6550	20231215	-27.71	4580	20240909	3.38	6500	-27.15	20240607	4580	3.38	20240909	6550	-27.71	20231215	4580	3.38	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
86	20240909	120134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4720	0	3	0.00	136941205	29431	29.68	4580	4720	4580	6130	3305	4720	4652.96	1.29	9200	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	600	8.11	0.49	12	0.23	582.00	9678.00	6550	20231215	-27.94	4580	20240909	3.06	6500	-27.38	20240607	4580	3.06	20240909	6550	-27.94	20231215	4580	3.06	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
87	20240909	110134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4665	-55	5	-1.17	96681685	20869	21.04	4580	4705	4580	6130	3305	4720	4632.79	1.29	5333	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	593	8.02	0.48	12	0.16	582.00	9678.00	6550	20231215	-28.78	4580	20240909	1.86	6500	-28.23	20240607	4580	1.86	20240909	6550	-28.78	20231215	4580	1.86	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
88	20240909	100136	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4650	-70	5	-1.48	81237535	17558	17.71	4580	4705	4580	6130	3305	4720	4626.81	1.29	4835	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	591	7.99	0.48	12	0.14	582.00	9678.00	6550	20231215	-29.01	4580	20240909	1.53	6500	-28.46	20240607	4580	1.53	20240909	6550	-29.01	20231215	4580	1.53	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
89	20240909	090134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4600	-120	5	-2.54	16366735	3573	3.60	4580	4600	4580	6130	3305	4720	4580.67	1.29	265	4896	4807	4706	4617	4516	4757	4567	64	1410	500	3490	5	1	12712747	585	7.90	0.48	12	0.03	582.00	9678.00	6550	20231215	-29.77	4580	20240909	0.44	6500	-29.23	20240607	4580	0.44	20240909	6550	-29.77	20231215	4580	0.44	20240909	5.20	N	003010	500	63 억	164020	N	N	1	N	N
90	20240906	160132	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4720	-70	5	-1.46	458872710	97750	104.03	4745	4795	4605	6220	3355	4790	4694.30	1.34	-5825	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	600	8.11	0.49	12	0.77	582.00	9678.00	6550	20231215	-27.94	4605	20240906	2.50	6500	-27.38	20240607	4605	2.50	20240906	6550	-27.94	20231215	4605	2.50	20240906	5.22	N	003010	500	63 억	170513	N	N	1	N	N
91	20240906	150135	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4715	-75	5	-1.57	445834975	94986	101.09	4745	4795	4605	6220	3355	4790	4693.69	1.34	-5826	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	599	8.10	0.49	12	0.75	582.00	9678.00	6550	20231215	-28.02	4605	20240906	2.39	6500	-27.46	20240607	4605	2.39	20240906	6550	-28.02	20231215	4605	2.39	20240906	5.22	N	003010	500	63 억	170513	N	N	2	N	N
92	20240906	140136	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4740	-50	5	-1.04	403638590	86050	91.58	4745	4795	4605	6220	3355	4790	4690.74	1.34	-5794	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	603	8.14	0.49	12	0.68	582.00	9678.00	6550	20231215	-27.63	4605	20240906	2.93	6500	-27.08	20240607	4605	2.93	20240906	6550	-27.63	20231215	4605	2.93	20240906	5.22	N	003010	500	63 억	170513	N	N	2	N	N
93	20240906	130134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4700	-90	5	-1.88	366135940	78050	83.06	4745	4795	4605	6220	3355	4790	4691.04	1.34	-6186	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	597	8.08	0.49	12	0.61	582.00	9678.00	6550	20231215	-28.24	4605	20240906	2.06	6500	-27.69	20240607	4605	2.06	20240906	6550	-28.24	20231215	4605	2.06	20240906	5.22	N	003010	500	63 억	170513	N	N	2	N	N
94	20240906	120134	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4705	-85	5	-1.77	349827965	74581	79.37	4745	4795	4605	6220	3355	4790	4690.58	1.34	-6753	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	598	8.08	0.49	12	0.59	582.00	9678.00	6550	20231215	-28.17	4605	20240906	2.17	6500	-27.62	20240607	4605	2.17	20240906	6550	-28.17	20231215	4605	2.17	20240906	5.22	N	003010	500	63 억	170513	N	N	2	N	N
95	20240906	110135	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	4680	-110	5	-2.30	330779295	70522	75.05	4745	4795	4605	6220	3355	4790	4690.44	1.34	-6738	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	595	8.04	0.48	12	0.55	582.00	9678.00	6550	20231215	-28.55	4605	20240906	1.63	6500	-28.00	20240607	4605	1.63	20240906	6550	-28.55	20231215	4605	1.63	20240906	5.22	N	003010	500	63 억	170513	N	N	2	N	N
96	20240906	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	4710	-80	5	-1.67	157158270	33248	35.38	4745	4795	4690	6220	3355	4790	4726.85	1.34	-9147	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	599	8.09	0.49	12	0.26	582.00	9678.00	6550	20231215	-28.09	4630	20240805	1.73	6500	-27.54	20240607	4630	1.73	20240805	6550	-28.09	20231215	4630	1.73	20240805	5.22	N	003010	500	63 억	170513	N	N	2	N	N
97	20240906	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	4790	0	3	0.00	3594010	757	0.81	4745	4790	4745	6220	3355	4790	4747.70	1.34	-244	5000	4895	4815	4710	4630	4855	4670	64	1430	500	3540	5	1	12712747	609	8.23	0.49	12	0.01	582.00	9678.00	6550	20231215	-26.87	4630	20240805	3.46	6500	-26.31	20240607	4630	3.46	20240805	6550	-26.87	20231215	4630	3.46	20240805	5.22	N	003010	500	63 억	170513	N	N	2	N	N
98	20240905	160134	57	100.00	KOSPI		유통업	N	N	N	N	N	4790	-75	5	-1.54	442477865	92041	69.40	4870	4920	4735	6320	3410	4865	4807.37	1.34	-1065	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	609	8.23	0.49	12	0.72	582.00	9678.00	6550	20231215	-26.87	4630	20240805	3.46	6500	-26.31	20240607	4630	3.46	20240805	6550	-26.87	20231215	4630	3.46	20240805	5.40	N	003010	500	63 억	170828	N	N	2	N	N
99	20240905	150135	57	100.00	KOSPI		유통업	N	N	N	N	N	4795	-70	5	-1.44	401926400	83575	63.01	4870	4920	4735	6320	3410	4865	4809.12	1.34	-5120	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	610	8.24	0.50	12	0.66	582.00	9678.00	6550	20231215	-26.79	4630	20240805	3.56	6500	-26.23	20240607	4630	3.56	20240805	6550	-26.79	20231215	4630	3.56	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
100	20240905	140135	57	100.00	KOSPI		유통업	N	N	N	N	N	4770	-95	5	-1.95	339147555	70416	53.09	4870	4920	4735	6320	3410	4865	4816.29	1.34	-10867	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	606	8.20	0.49	12	0.55	582.00	9678.00	6550	20231215	-27.18	4630	20240805	3.02	6500	-26.62	20240607	4630	3.02	20240805	6550	-27.18	20231215	4630	3.02	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
101	20240905	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	4760	-105	5	-2.16	266906730	55252	41.66	4870	4920	4750	6320	3410	4865	4830.67	1.34	-10060	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	605	8.18	0.49	12	0.43	582.00	9678.00	6550	20231215	-27.33	4630	20240805	2.81	6500	-26.77	20240607	4630	2.81	20240805	6550	-27.33	20231215	4630	2.81	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
102	20240905	120132	57	100.00	KOSPI		유통업	N	N	N	N	N	4800	-65	5	-1.34	211072145	43549	32.84	4870	4920	4790	6320	3410	4865	4846.74	1.34	-9028	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	610	8.25	0.50	12	0.34	582.00	9678.00	6550	20231215	-26.72	4630	20240805	3.67	6500	-26.15	20240607	4630	3.67	20240805	6550	-26.72	20231215	4630	3.67	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
103	20240905	110134	57	100.00	KOSPI		유통업	N	N	N	N	N	4850	-15	5	-0.31	96850130	19859	14.97	4870	4920	4850	6320	3410	4865	4876.93	1.34	-407	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	617	8.33	0.50	12	0.16	582.00	9678.00	6550	20231215	-25.95	4630	20240805	4.75	6500	-25.38	20240607	4630	4.75	20240805	6550	-25.95	20231215	4630	4.75	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
104	20240905	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	4905	40	2	0.82	49787860	10206	7.70	4870	4905	4860	6320	3410	4865	4878.39	1.34	1326	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	624	8.43	0.51	12	0.08	582.00	9678.00	6550	20231215	-25.11	4630	20240805	5.94	6500	-24.54	20240607	4630	5.94	20240805	6550	-25.11	20231215	4630	5.94	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
105	20240905	090135	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	5	2	0.10	3203940	658	0.50	4870	4870	4865	6320	3410	4865	4869.76	1.34	-100	5021	4942	4891	4812	4761	4917	4787	64	1455	500	3600	5	1	12712747	619	8.37	0.50	12	0.01	582.00	9678.00	6550	20231215	-25.65	4630	20240805	5.18	6500	-25.08	20240607	4630	5.18	20240805	6550	-25.65	20231215	4630	5.18	20240805	5.40	N	003010	500	63 억	170828	N	N	3	N	N
106	20240904	160132	57	100.00	KOSPI		유통업	N	N	N	N	N	4865	-205	5	-4.04	641987060	131300	258.16	4955	4970	4840	6590	3550	5070	4889.49	1.81	-59240	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	618	8.36	0.50	12	1.03	582.00	9678.00	6550	20231215	-25.73	4630	20240805	5.08	6500	-25.15	20240607	4630	5.08	20240805	6550	-25.73	20231215	4630	5.08	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
107	20240904	150134	57	100.00	KOSPI		유통업	N	N	N	N	N	4855	-215	5	-4.24	600346555	122728	241.31	4955	4970	4845	6590	3550	5070	4891.68	1.81	-58280	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	617	8.34	0.50	12	0.97	582.00	9678.00	6550	20231215	-25.88	4630	20240805	4.86	6500	-25.31	20240607	4630	4.86	20240805	6550	-25.88	20231215	4630	4.86	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
108	20240904	140134	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	-200	5	-3.94	489072320	99806	196.24	4955	4970	4855	6590	3550	5070	4900.23	1.81	-46202	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	619	8.37	0.50	12	0.79	582.00	9678.00	6550	20231215	-25.65	4630	20240805	5.18	6500	-25.08	20240607	4630	5.18	20240805	6550	-25.65	20231215	4630	5.18	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
109	20240904	130134	57	100.00	KOSPI		유통업	N	N	N	N	N	4870	-200	5	-3.94	468502445	95584	187.94	4955	4970	4855	6590	3550	5070	4901.47	1.81	-44280	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	619	8.37	0.50	12	0.75	582.00	9678.00	6550	20231215	-25.65	4630	20240805	5.18	6500	-25.08	20240607	4630	5.18	20240805	6550	-25.65	20231215	4630	5.18	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
110	20240904	120132	57	100.00	KOSPI		유통업	N	N	N	N	N	4905	-165	5	-3.25	325023035	66205	130.17	4955	4970	4885	6590	3550	5070	4909.34	1.81	-32910	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	624	8.43	0.51	12	0.52	582.00	9678.00	6550	20231215	-25.11	4630	20240805	5.94	6500	-24.54	20240607	4630	5.94	20240805	6550	-25.11	20231215	4630	5.94	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
111	20240904	110133	57	100.00	KOSPI		유통업	N	N	N	N	N	4925	-145	5	-2.86	265850115	54164	106.50	4955	4970	4885	6590	3550	5070	4908.24	1.81	-28468	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	626	8.46	0.51	12	0.43	582.00	9678.00	6550	20231215	-24.81	4630	20240805	6.37	6500	-24.23	20240607	4630	6.37	20240805	6550	-24.81	20231215	4630	6.37	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
112	20240904	100134	57	100.00	KOSPI		유통업	N	N	N	N	N	4905	-165	5	-3.25	216158200	44031	86.57	4955	4970	4885	6590	3550	5070	4909.23	1.81	-25684	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	624	8.43	0.51	12	0.35	582.00	9678.00	6550	20231215	-25.11	4630	20240805	5.94	6500	-24.54	20240607	4630	5.94	20240805	6550	-25.11	20231215	4630	5.94	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
113	20240904	090134	57	100.00	KOSPI		유통업	N	N	N	N	N	4910	-160	5	-3.16	26390465	5339	10.50	4955	4970	4910	6590	3550	5070	4942.96	1.81	-2673	5103	5086	5053	5036	5003	5095	5045	64	1520	500	3750	5	1	12712747	624	8.44	0.51	12	0.04	582.00	9678.00	6550	20231215	-25.04	4630	20240805	6.05	6500	-24.46	20240607	4630	6.05	20240805	6550	-25.04	20231215	4630	6.05	20240805	5.44	N	003010	500	63 억	230318	N	N	3	N	N
114	20240903	160132	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	20	2	0.40	239224780	47343	118.96	5020	5070	5020	6560	3540	5050	5052.83	1.74	8665	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	645	8.71	0.52	12	0.37	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	5.43	N	003010	500	63 억	221749	N	N	3	N	N
115	20240903	150132	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-10	5	-0.20	213961930	42351	106.42	5020	5070	5020	6560	3540	5050	5052.11	1.74	8568	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	641	8.66	0.52	12	0.33	582.00	9678.00	6550	20231215	-23.05	4630	20240805	8.86	6500	-22.46	20240607	4630	8.86	20240805	6550	-23.05	20231215	4630	8.86	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
116	20240903	140133	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-10	5	-0.20	200742140	39732	99.84	5020	5070	5020	6560	3540	5050	5052.40	1.74	7796	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	641	8.66	0.52	12	0.31	582.00	9678.00	6550	20231215	-23.05	4630	20240805	8.86	6500	-22.46	20240607	4630	8.86	20240805	6550	-23.05	20231215	4630	8.86	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
117	20240903	130132	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	0	3	0.00	186752620	36962	92.88	5020	5070	5020	6560	3540	5050	5052.56	1.74	7467	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	642	8.68	0.52	12	0.29	582.00	9678.00	6550	20231215	-22.90	4630	20240805	9.07	6500	-22.31	20240607	4630	9.07	20240805	6550	-22.90	20231215	4630	9.07	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
118	20240903	120132	57	100.00	KOSPI		유통업	N	N	N	N	N	5070	20	2	0.40	109153620	21591	54.25	5020	5070	5020	6560	3540	5050	5055.51	1.74	6158	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	645	8.71	0.52	12	0.17	582.00	9678.00	6550	20231215	-22.60	4630	20240805	9.50	6500	-22.00	20240607	4630	9.50	20240805	6550	-22.60	20231215	4630	9.50	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
119	20240903	110132	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-10	5	-0.20	56844180	11258	28.29	5020	5070	5020	6560	3540	5050	5049.23	1.74	2344	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	641	8.66	0.52	12	0.09	582.00	9678.00	6550	20231215	-23.05	4630	20240805	8.86	6500	-22.46	20240607	4630	8.86	20240805	6550	-23.05	20231215	4630	8.86	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
120	20240903	100132	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-10	5	-0.20	37796570	7481	18.80	5020	5070	5020	6560	3540	5050	5052.34	1.74	1565	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	641	8.66	0.52	12	0.06	582.00	9678.00	6550	20231215	-23.05	4630	20240805	8.86	6500	-22.46	20240607	4630	8.86	20240805	6550	-23.05	20231215	4630	8.86	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
121	20240903	090132	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	-30	5	-0.59	512040	102	0.26	5020	5020	5020	6560	3540	5050	5020.00	1.74	0	5113	5081	5038	5006	4963	5087	5012	64	1510	500	3730	10	1	12712747	638	8.63	0.52	12	0.00	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	5.43	N	003010	500	63 억	221749	N	N	1	N	N
122	20240902	160131	57	100.00	KOSPI		유통업	N	N	N	N	N	5050	0	3	0.00	198308215	39507	111.05	5050	5070	4995	6560	3540	5050	5019.57	1.77	-4119	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	642	8.68	0.52	12	0.31	582.00	9678.00	6550	20231215	-22.90	4630	20240805	9.07	6500	-22.31	20240607	4630	9.07	20240805	6550	-22.90	20231215	4630	9.07	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
123	20240902	150132	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-10	5	-0.20	177861235	35447	99.64	5050	5070	4995	6560	3540	5050	5017.67	1.77	-5780	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	641	8.66	0.52	12	0.28	582.00	9678.00	6550	20231215	-23.05	4630	20240805	8.86	6500	-22.46	20240607	4630	8.86	20240805	6550	-23.05	20231215	4630	8.86	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
124	20240902	140132	57	100.00	KOSPI		유통업	N	N	N	N	N	5010	-40	5	-0.79	152529225	30400	85.45	5050	5070	4995	6560	3540	5050	5017.41	1.77	-8599	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	637	8.61	0.52	12	0.24	582.00	9678.00	6550	20231215	-23.51	4630	20240805	8.21	6500	-22.92	20240607	4630	8.21	20240805	6550	-23.51	20231215	4630	8.21	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
125	20240902	130133	57	100.00	KOSPI		유통업	N	N	N	N	N	5030	-20	5	-0.40	137376915	27376	76.95	5050	5070	4995	6560	3540	5050	5018.15	1.77	-9179	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	639	8.64	0.52	12	0.22	582.00	9678.00	6550	20231215	-23.21	4630	20240805	8.64	6500	-22.62	20240607	4630	8.64	20240805	6550	-23.21	20231215	4630	8.64	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
126	20240902	120133	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	-30	5	-0.59	122562865	24425	68.66	5050	5070	4995	6560	3540	5050	5017.93	1.77	-9159	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	638	8.63	0.52	12	0.19	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
127	20240902	110132	57	100.00	KOSPI		유통업	N	N	N	N	N	5020	-30	5	-0.59	97835425	19499	54.81	5050	5070	4995	6560	3540	5050	5017.46	1.77	-6117	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	638	8.63	0.52	12	0.15	582.00	9678.00	6550	20231215	-23.36	4630	20240805	8.42	6500	-22.77	20240607	4630	8.42	20240805	6550	-23.36	20231215	4630	8.42	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
128	20240902	100132	57	100.00	KOSPI		유통업	N	N	N	N	N	5040	-10	5	-0.20	58018430	11544	32.45	5050	5070	4995	6560	3540	5050	5025.85	1.77	-3607	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	641	8.66	0.52	12	0.09	582.00	9678.00	6550	20231215	-23.05	4630	20240805	8.86	6500	-22.46	20240607	4630	8.86	20240805	6550	-23.05	20231215	4630	8.86	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N
129	20240902	090131	57	100.00	KOSPI		유통업	N	N	N	N	N	5060	10	2	0.20	2573880	509	1.43	5050	5070	5050	6560	3540	5050	5056.74	1.77	-234	5123	5086	5023	4986	4923	5105	5005	64	1510	500	3730	10	1	12712747	643	8.69	0.52	12	0.00	582.00	9678.00	6550	20231215	-22.75	4630	20240805	9.29	6500	-22.15	20240607	4630	9.29	20240805	6550	-22.75	20231215	4630	9.29	20240805	5.49	N	003010	500	63 억	225167	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History