KissMeData/069640/price/prices-20240901.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	160635	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	0	3	0.00	55181936	32215	82.59	1720	1728	1706	2235	1204	1720	1712.93	0.39	-1688	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	518	-8.04	0.49	12	0.11	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
3	20240930	150643	57	100.00	KOSPI	유통업	N	N	N	N	N	1708	-12	5	-0.70	50934512	29739	76.24	1720	1728	1707	2235	1204	1720	1712.72	0.39	-1603	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	514	-7.98	0.48	12	0.10	-214.00	3527.00	2925	20231017	-41.61	1561	20240805	9.42	2800	-39.00	20240906	1561	9.42	20240805	2925	-41.61	20231017	1561	9.42	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
4	20240930	140642	57	100.00	KOSPI	유통업	N	N	N	N	N	1710	-10	5	-0.58	42273558	24673	63.26	1720	1728	1707	2235	1204	1720	1713.35	0.39	-1579	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	515	-7.99	0.48	12	0.08	-214.00	3527.00	2925	20231017	-41.54	1561	20240805	9.55	2800	-38.93	20240906	1561	9.55	20240805	2925	-41.54	20231017	1561	9.55	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
5	20240930	130641	57	100.00	KOSPI	유통업	N	N	N	N	N	1714	-6	5	-0.35	35577296	20758	53.22	1720	1728	1707	2235	1204	1720	1713.91	0.39	-1587	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	516	-8.01	0.49	12	0.07	-214.00	3527.00	2925	20231017	-41.40	1561	20240805	9.80	2800	-38.79	20240906	1561	9.80	20240805	2925	-41.40	20231017	1561	9.80	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
6	20240930	120636	57	100.00	KOSPI	유통업	N	N	N	N	N	1709	-11	5	-0.64	33435144	19506	50.01	1720	1728	1707	2235	1204	1720	1714.10	0.39	-1596	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	515	-7.99	0.48	12	0.06	-214.00	3527.00	2925	20231017	-41.57	1561	20240805	9.48	2800	-38.96	20240906	1561	9.48	20240805	2925	-41.57	20231017	1561	9.48	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
7	20240930	110635	57	100.00	KOSPI	유통업	N	N	N	N	N	1716	-4	5	-0.23	25161902	14673	37.62	1720	1728	1707	2235	1204	1720	1714.84	0.39	-1121	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	517	-8.02	0.49	12	0.05	-214.00	3527.00	2925	20231017	-41.33	1561	20240805	9.93	2800	-38.71	20240906	1561	9.93	20240805	2925	-41.33	20231017	1561	9.93	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
8	20240930	100634	57	100.00	KOSPI	유통업	N	N	N	N	N	1707	-13	5	-0.76	17036585	9949	25.51	1720	1728	1707	2235	1204	1720	1712.39	0.39	145	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	514	-7.98	0.48	12	0.03	-214.00	3527.00	2925	20231017	-41.64	1561	20240805	9.35	2800	-39.04	20240906	1561	9.35	20240805	2925	-41.64	20231017	1561	9.35	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
9	20240930	090610	57	100.00	KOSPI	유통업	N	N	N	N	N	1728	8	2	0.47	2396136	1394	3.57	1720	1728	1714	2235	1204	1720	1718.89	0.39	-22	1748	1734	1718	1704	1688	1741	1711	151	515	500	1200	1	1	30106502	520	-8.07	0.49	12	0.00	-214.00	3527.00	2925	20231017	-40.92	1561	20240805	10.70	2800	-38.29	20240906	1561	10.70	20240805	2925	-40.92	20231017	1561	10.70	20240805	0.00	N	069640	500	150 억	118541	N	N	12	N	N
10	20240927	160637	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	0	3	0.00	67018422	38955	50.46	1713	1732	1702	2235	1204	1720	1720.41	0.39	-597	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	518	-8.04	0.49	12	0.13	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억	118114	N	N	12	N	N
11	20240927	150641	57	100.00	KOSPI	유통업	N	N	N	N	N	1724	4	2	0.23	62176034	36136	46.81	1713	1732	1702	2235	1204	1720	1720.62	0.39	-591	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	519	-8.06	0.49	12	0.12	-214.00	3527.00	2925	20231017	-41.06	1561	20240805	10.44	2800	-38.43	20240906	1561	10.44	20240805	2925	-41.06	20231017	1561	10.44	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
12	20240927	140648	57	100.00	KOSPI	유통업	N	N	N	N	N	1719	-1	5	-0.06	53470482	31073	40.25	1713	1732	1702	2235	1204	1720	1720.82	0.39	640	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	518	-8.03	0.49	12	0.10	-214.00	3527.00	2925	20231017	-41.23	1561	20240805	10.12	2800	-38.61	20240906	1561	10.12	20240805	2925	-41.23	20231017	1561	10.12	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
13	20240927	130640	57	100.00	KOSPI	유통업	N	N	N	N	N	1727	7	2	0.41	46231533	26869	34.80	1713	1732	1702	2235	1204	1720	1720.64	0.39	-788	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	520	-8.07	0.49	12	0.09	-214.00	3527.00	2925	20231017	-40.96	1561	20240805	10.63	2800	-38.32	20240906	1561	10.63	20240805	2925	-40.96	20231017	1561	10.63	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
14	20240927	120637	57	100.00	KOSPI	유통업	N	N	N	N	N	1723	3	2	0.17	37626738	21891	28.36	1713	1732	1702	2235	1204	1720	1718.79	0.39	-1965	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	519	-8.05	0.49	12	0.07	-214.00	3527.00	2925	20231017	-41.09	1561	20240805	10.38	2800	-38.46	20240906	1561	10.38	20240805	2925	-41.09	20231017	1561	10.38	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
15	20240927	110640	57	100.00	KOSPI	유통업	N	N	N	N	N	1725	5	2	0.29	25205831	14675	19.01	1713	1732	1702	2235	1204	1720	1717.50	0.39	-357	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	519	-8.06	0.49	12	0.05	-214.00	3527.00	2925	20231017	-41.03	1561	20240805	10.51	2800	-38.39	20240906	1561	10.51	20240805	2925	-41.03	20231017	1561	10.51	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
16	20240927	100640	57	100.00	KOSPI	유통업	N	N	N	N	N	1719	-1	5	-0.06	16186897	9439	12.23	1713	1732	1702	2235	1204	1720	1714.55	0.39	1056	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	518	-8.03	0.49	12	0.03	-214.00	3527.00	2925	20231017	-41.23	1561	20240805	10.12	2800	-38.61	20240906	1561	10.12	20240805	2925	-41.23	20231017	1561	10.12	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
17	20240927	090640	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	0	3	0.00	2254626	1316	1.70	1713	1720	1702	2235	1204	1720	1707.54	0.39	-65	1776	1748	1725	1697	1674	1736	1685	151	515	500	1200	1	1	30106502	518	-8.04	0.49	12	0.00	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억	118114	N	N	10	N	N
18	20240926	160628	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	-23	5	-1.32	132193049	77030	110.32	1743	1753	1702	2265	1221	1743	1716.12	0.40	-4319	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	518	-8.04	0.49	12	0.26	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억	121189	N	N	10	N	N
19	20240926	150628	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	-23	5	-1.32	126411258	73667	105.51	1743	1753	1702	2265	1221	1743	1715.98	0.40	-3846	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	518	-8.04	0.49	12	0.24	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
20	20240926	140637	57	100.00	KOSPI	유통업	N	N	N	N	N	1716	-27	5	-1.55	115934172	67570	96.77	1743	1753	1702	2265	1221	1743	1715.76	0.40	-4599	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	517	-8.02	0.49	12	0.22	-214.00	3527.00	2925	20231017	-41.33	1561	20240805	9.93	2800	-38.71	20240906	1561	9.93	20240805	2925	-41.33	20231017	1561	9.93	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
21	20240926	130636	57	100.00	KOSPI	유통업	N	N	N	N	N	1712	-31	5	-1.78	110549033	64432	92.28	1743	1753	1702	2265	1221	1743	1715.75	0.40	-3848	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	515	-8.00	0.49	12	0.21	-214.00	3527.00	2925	20231017	-41.47	1561	20240805	9.67	2800	-38.86	20240906	1561	9.67	20240805	2925	-41.47	20231017	1561	9.67	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
22	20240926	120637	57	100.00	KOSPI	유통업	N	N	N	N	N	1713	-30	5	-1.72	91477985	53283	76.31	1743	1753	1702	2265	1221	1743	1716.83	0.40	-1471	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	516	-8.00	0.49	12	0.18	-214.00	3527.00	2925	20231017	-41.44	1561	20240805	9.74	2800	-38.82	20240906	1561	9.74	20240805	2925	-41.44	20231017	1561	9.74	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
23	20240926	110636	57	100.00	KOSPI	유통업	N	N	N	N	N	1715	-28	5	-1.61	82640063	48130	68.93	1743	1753	1702	2265	1221	1743	1717.02	0.40	450	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	516	-8.01	0.49	12	0.16	-214.00	3527.00	2925	20231017	-41.37	1561	20240805	9.87	2800	-38.75	20240906	1561	9.87	20240805	2925	-41.37	20231017	1561	9.87	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
24	20240926	100637	57	100.00	KOSPI	유통업	N	N	N	N	N	1703	-40	5	-2.29	63604098	37012	53.01	1743	1753	1703	2265	1221	1743	1718.47	0.40	1196	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	513	-7.96	0.48	12	0.12	-214.00	3527.00	2925	20231017	-41.78	1561	20240805	9.10	2800	-39.18	20240906	1561	9.10	20240805	2925	-41.78	20231017	1561	9.10	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
25	20240926	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	1743	0	3	0.00	1114794	638	0.91	1743	1753	1743	2265	1221	1743	1747.33	0.40	-34	1765	1754	1737	1726	1709	1759	1731	151	522	500	1220	1	1	30106502	525	-8.14	0.49	12	0.00	-214.00	3527.00	2925	20231017	-40.41	1561	20240805	11.66	2800	-37.75	20240906	1561	11.66	20240805	2925	-40.41	20231017	1561	11.66	20240805	0.00	N	069640	500	150 억	121189	N	N	9	N	N
26	20240925	160628	57	100.00	KOSPI	유통업	N	N	N	N	N	1743	7	2	0.40	119677331	68791	153.26	1720	1748	1720	2255	1216	1736	1739.65	0.40	408	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	525	-8.14	0.49	12	0.23	-214.00	3527.00	2925	20231017	-40.41	1561	20240805	11.66	2800	-37.75	20240906	1561	11.66	20240805	2925	-40.41	20231017	1561	11.66	20240805	0.00	N	069640	500	150 억	120781	N	N	9	N	N
27	20240925	150634	57	100.00	KOSPI	유통업	N	N	N	N	N	1745	9	2	0.52	108221962	62223	138.62	1720	1748	1720	2255	1216	1736	1739.26	0.40	415	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	525	-8.15	0.49	12	0.21	-214.00	3527.00	2925	20231017	-40.34	1561	20240805	11.79	2800	-37.68	20240906	1561	11.79	20240805	2925	-40.34	20231017	1561	11.79	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
28	20240925	140635	57	100.00	KOSPI	유통업	N	N	N	N	N	1747	11	2	0.63	97673935	56165	125.13	1720	1748	1720	2255	1216	1736	1739.05	0.40	234	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	526	-8.16	0.50	12	0.19	-214.00	3527.00	2925	20231017	-40.27	1561	20240805	11.92	2800	-37.61	20240906	1561	11.92	20240805	2925	-40.27	20231017	1561	11.92	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
29	20240925	130634	57	100.00	KOSPI	유통업	N	N	N	N	N	1744	8	2	0.46	84508817	48614	108.31	1720	1748	1720	2255	1216	1736	1738.36	0.40	257	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	525	-8.15	0.49	12	0.16	-214.00	3527.00	2925	20231017	-40.38	1561	20240805	11.72	2800	-37.71	20240906	1561	11.72	20240805	2925	-40.38	20231017	1561	11.72	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
30	20240925	120632	57	100.00	KOSPI	유통업	N	N	N	N	N	1746	10	2	0.58	64953902	37387	83.29	1720	1747	1720	2255	1216	1736	1737.34	0.40	-187	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	526	-8.16	0.50	12	0.12	-214.00	3527.00	2925	20231017	-40.31	1561	20240805	11.85	2800	-37.64	20240906	1561	11.85	20240805	2925	-40.31	20231017	1561	11.85	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
31	20240925	110630	57	100.00	KOSPI	유통업	N	N	N	N	N	1735	-1	5	-0.06	46260510	26653	59.38	1720	1745	1720	2255	1216	1736	1735.66	0.40	226	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	522	-8.11	0.49	12	0.09	-214.00	3527.00	2925	20231017	-40.68	1561	20240805	11.15	2800	-38.04	20240906	1561	11.15	20240805	2925	-40.68	20231017	1561	11.15	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
32	20240925	100633	57	100.00	KOSPI	유통업	N	N	N	N	N	1739	3	2	0.17	20890784	12074	26.90	1720	1743	1720	2255	1216	1736	1730.23	0.40	377	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	524	-8.13	0.49	12	0.04	-214.00	3527.00	2925	20231017	-40.55	1561	20240805	11.40	2800	-37.89	20240906	1561	11.40	20240805	2925	-40.55	20231017	1561	11.40	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
33	20240925	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	1743	7	2	0.40	1400877	805	1.79	1720	1743	1720	2255	1216	1736	1740.22	0.40	-14	1783	1759	1726	1702	1669	1771	1714	151	519	500	1210	1	1	30106502	525	-8.14	0.49	12	0.00	-214.00	3527.00	2925	20231017	-40.41	1561	20240805	11.66	2800	-37.75	20240906	1561	11.66	20240805	2925	-40.41	20231017	1561	11.66	20240805	0.00	N	069640	500	150 억	120781	N	N	0	N	N
34	20240924	160628	57	100.00	KOSPI	유통업	N	N	N	N	N	1736	9	2	0.52	77296426	44723	72.96	1722	1750	1693	2245	1209	1727	1728.14	0.40	1350	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	523	-8.11	0.49	12	0.15	-214.00	3527.00	2925	20231017	-40.65	1561	20240805	11.21	2800	-38.00	20240906	1561	11.21	20240805	2925	-40.65	20231017	1561	11.21	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
35	20240924	150629	57	100.00	KOSPI	유통업	N	N	N	N	N	1730	3	2	0.17	64389116	37279	60.81	1722	1750	1693	2245	1209	1727	1727.22	0.40	1416	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	521	-8.08	0.49	12	0.12	-214.00	3527.00	2925	20231017	-40.85	1561	20240805	10.83	2800	-38.21	20240906	1561	10.83	20240805	2925	-40.85	20231017	1561	10.83	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
36	20240924	140628	57	100.00	KOSPI	유통업	N	N	N	N	N	1732	5	2	0.29	60265443	34897	56.93	1722	1750	1693	2245	1209	1727	1726.95	0.40	1452	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	521	-8.09	0.49	12	0.12	-214.00	3527.00	2925	20231017	-40.79	1561	20240805	10.95	2800	-38.14	20240906	1561	10.95	20240805	2925	-40.79	20231017	1561	10.95	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
37	20240924	130628	57	100.00	KOSPI	유통업	N	N	N	N	N	1736	9	2	0.52	54696822	31684	51.69	1722	1750	1693	2245	1209	1727	1726.32	0.40	1561	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	523	-8.11	0.49	12	0.11	-214.00	3527.00	2925	20231017	-40.65	1561	20240805	11.21	2800	-38.00	20240906	1561	11.21	20240805	2925	-40.65	20231017	1561	11.21	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
38	20240924	120628	57	100.00	KOSPI	유통업	N	N	N	N	N	1726	-1	5	-0.06	46548746	26981	44.01	1722	1750	1693	2245	1209	1727	1725.24	0.40	1698	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	520	-8.07	0.49	12	0.09	-214.00	3527.00	2925	20231017	-40.99	1561	20240805	10.57	2800	-38.36	20240906	1561	10.57	20240805	2925	-40.99	20231017	1561	10.57	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
39	20240924	110629	57	100.00	KOSPI	유통업	N	N	N	N	N	1731	4	2	0.23	37961208	22006	35.90	1722	1750	1693	2245	1209	1727	1725.04	0.40	1829	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	521	-8.09	0.49	12	0.07	-214.00	3527.00	2925	20231017	-40.82	1561	20240805	10.89	2800	-38.18	20240906	1561	10.89	20240805	2925	-40.82	20231017	1561	10.89	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
40	20240924	100628	57	100.00	KOSPI	유통업	N	N	N	N	N	1729	2	2	0.12	18206998	10573	17.25	1722	1750	1693	2245	1209	1727	1722.03	0.40	1717	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	521	-8.08	0.49	12	0.04	-214.00	3527.00	2925	20231017	-40.89	1561	20240805	10.76	2800	-38.25	20240906	1561	10.76	20240805	2925	-40.89	20231017	1561	10.76	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
41	20240924	090629	57	100.00	KOSPI	유통업	N	N	N	N	N	1720	-7	5	-0.41	1975854	1151	1.88	1722	1722	1693	2245	1209	1727	1716.64	0.40	1	1773	1750	1734	1711	1695	1742	1703	151	518	500	1200	1	1	30106502	518	-8.04	0.49	12	0.00	-214.00	3527.00	2925	20231017	-41.20	1561	20240805	10.19	2800	-38.57	20240906	1561	10.19	20240805	2925	-41.20	20231017	1561	10.19	20240805	0.00	N	069640	500	150 억	119398	N	N	0	N	N
42	20240923	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	1727	-35	5	-1.99	105330591	60975	91.32	1757	1757	1718	2290	1234	1762	1727.44	0.39	2381	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	520	-8.07	0.49	12	0.20	-214.00	3527.00	2925	20231017	-40.96	1561	20240805	10.63	2800	-38.32	20240906	1561	10.63	20240805	2925	-40.96	20231017	1561	10.63	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
43	20240923	150627	57	100.00	KOSPI	유통업	N	N	N	N	N	1727	-35	5	-1.99	94644980	54785	82.05	1757	1757	1718	2290	1234	1762	1727.57	0.39	2444	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	520	-8.07	0.49	12	0.18	-214.00	3527.00	2925	20231017	-40.96	1561	20240805	10.63	2800	-38.32	20240906	1561	10.63	20240805	2925	-40.96	20231017	1561	10.63	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
44	20240923	140632	57	100.00	KOSPI	유통업	N	N	N	N	N	1726	-36	5	-2.04	79419069	45962	68.83	1757	1757	1718	2290	1234	1762	1727.93	0.39	589	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	520	-8.07	0.49	12	0.15	-214.00	3527.00	2925	20231017	-40.99	1561	20240805	10.57	2800	-38.36	20240906	1561	10.57	20240805	2925	-40.99	20231017	1561	10.57	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
45	20240923	130628	57	100.00	KOSPI	유통업	N	N	N	N	N	1731	-31	5	-1.76	70606130	40856	61.19	1757	1757	1718	2290	1234	1762	1728.17	0.39	589	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	521	-8.09	0.49	12	0.14	-214.00	3527.00	2925	20231017	-40.82	1561	20240805	10.89	2800	-38.18	20240906	1561	10.89	20240805	2925	-40.82	20231017	1561	10.89	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
46	20240923	120626	57	100.00	KOSPI	유통업	N	N	N	N	N	1726	-36	5	-2.04	59019266	34155	51.15	1757	1757	1718	2290	1234	1762	1727.98	0.39	-1199	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	520	-8.07	0.49	12	0.11	-214.00	3527.00	2925	20231017	-40.99	1561	20240805	10.57	2800	-38.36	20240906	1561	10.57	20240805	2925	-40.99	20231017	1561	10.57	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
47	20240923	110627	57	100.00	KOSPI	유통업	N	N	N	N	N	1731	-31	5	-1.76	53098945	30728	46.02	1757	1757	1718	2290	1234	1762	1728.03	0.39	-2662	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	521	-8.09	0.49	12	0.10	-214.00	3527.00	2925	20231017	-40.82	1561	20240805	10.89	2800	-38.18	20240906	1561	10.89	20240805	2925	-40.82	20231017	1561	10.89	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
48	20240923	100626	57	100.00	KOSPI	유통업	N	N	N	N	N	1723	-39	5	-2.21	40119079	23217	34.77	1757	1757	1718	2290	1234	1762	1728.00	0.39	-3385	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	519	-8.05	0.49	12	0.08	-214.00	3527.00	2925	20231017	-41.09	1561	20240805	10.38	2800	-38.46	20240906	1561	10.38	20240805	2925	-41.09	20231017	1561	10.38	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
49	20240923	090627	57	100.00	KOSPI	유통업	N	N	N	N	N	1740	-22	5	-1.25	6088470	3488	5.22	1757	1757	1738	2290	1234	1762	1745.55	0.39	126	1803	1782	1765	1744	1727	1774	1736	151	528	500	1230	1	1	30106502	524	-8.13	0.49	12	0.01	-214.00	3527.00	2925	20231017	-40.51	1561	20240805	11.47	2800	-37.86	20240906	1561	11.47	20240805	2925	-40.51	20231017	1561	11.47	20240805	0.00	N	069640	500	150 억	116979	N	N	0	N	N
50	20240913	160556	57	100.00	KOSPI	유통업	N	N	N	N	N	1773	-92	5	-4.93	275699140	152145	77.40	1879	1879	1773	2420	1306	1865	1812.63	0.37	-5234	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	534	-8.29	0.50	12	0.51	-214.00	3527.00	2925	20231017	-39.38	1561	20240805	13.58	2800	-36.68	20240906	1561	13.58	20240805	2925	-39.38	20231017	1561	13.58	20240805	0.05	N	069640	500	150 억	112054	N	N	2	N	N
51	20240913	150601	57	100.00	KOSPI	유통업	N	N	N	N	N	1798	-67	5	-3.59	226616486	124583	63.38	1879	1879	1791	2420	1306	1865	1818.96	0.37	-5260	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	541	-8.40	0.51	12	0.41	-214.00	3527.00	2925	20231017	-38.53	1561	20240805	15.18	2800	-35.79	20240906	1561	15.18	20240805	2925	-38.53	20231017	1561	15.18	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
52	20240913	140604	57	100.00	KOSPI	유통업	N	N	N	N	N	1796	-69	5	-3.70	201243359	110437	56.19	1879	1879	1796	2420	1306	1865	1822.20	0.37	-5812	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	541	-8.39	0.51	12	0.37	-214.00	3527.00	2925	20231017	-38.60	1561	20240805	15.05	2800	-35.86	20240906	1561	15.05	20240805	2925	-38.60	20231017	1561	15.05	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
53	20240913	130600	57	100.00	KOSPI	유통업	N	N	N	N	N	1801	-64	5	-3.43	181119648	99250	50.49	1879	1879	1796	2420	1306	1865	1824.84	0.37	-5812	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	542	-8.42	0.51	12	0.33	-214.00	3527.00	2925	20231017	-38.43	1561	20240805	15.37	2800	-35.68	20240906	1561	15.37	20240805	2925	-38.43	20231017	1561	15.37	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
54	20240913	120601	57	100.00	KOSPI	유통업	N	N	N	N	N	1802	-63	5	-3.38	170859607	93548	47.59	1879	1879	1796	2420	1306	1865	1826.39	0.37	-4499	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	543	-8.42	0.51	12	0.31	-214.00	3527.00	2925	20231017	-38.39	1561	20240805	15.44	2800	-35.64	20240906	1561	15.44	20240805	2925	-38.39	20231017	1561	15.44	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
55	20240913	110602	57	100.00	KOSPI	유통업	N	N	N	N	N	1802	-63	5	-3.38	146316657	79911	40.65	1879	1879	1796	2420	1306	1865	1830.95	0.37	-2654	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	543	-8.42	0.51	12	0.27	-214.00	3527.00	2925	20231017	-38.39	1561	20240805	15.44	2800	-35.64	20240906	1561	15.44	20240805	2925	-38.39	20231017	1561	15.44	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
56	20240913	100603	57	100.00	KOSPI	유통업	N	N	N	N	N	1805	-60	5	-3.22	107077637	58119	29.57	1879	1879	1801	2420	1306	1865	1842.34	0.37	-3374	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	543	-8.43	0.51	12	0.19	-214.00	3527.00	2925	20231017	-38.29	1561	20240805	15.63	2800	-35.54	20240906	1561	15.63	20240805	2925	-38.29	20231017	1561	15.63	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
57	20240913	090605	57	100.00	KOSPI	유통업	N	N	N	N	N	1874	9	2	0.48	17168713	9153	4.66	1879	1879	1868	2420	1306	1865	1875.88	0.37	-655	1993	1928	1888	1823	1783	1909	1804	151	555	500	1300	1	1	30106502	564	-8.76	0.53	12	0.03	-214.00	3527.00	2925	20231017	-35.93	1561	20240805	20.05	2800	-33.07	20240906	1561	20.05	20240805	2925	-35.93	20231017	1561	20.05	20240805	0.05	N	069640	500	150 억	112054	N	N	3	N	N
58	20240912	160555	57	100.00	KOSPI	유통업	N	N	N	N	N	1865	-89	5	-4.55	365864677	195156	89.37	1953	1953	1848	2540	1368	1954	1874.70	0.37	-7324	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	561	-8.71	0.53	12	0.65	-214.00	3527.00	2925	20231017	-36.24	1561	20240805	19.47	2800	-33.39	20240906	1561	19.47	20240805	2925	-36.24	20231017	1561	19.47	20240805	0.00	N	069640	500	150 억	112443	N	N	3	N	N
59	20240912	150600	57	100.00	KOSPI	유통업	N	N	N	N	N	1856	-98	5	-5.02	333523998	177793	81.42	1953	1953	1848	2540	1368	1954	1875.87	0.37	-7525	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	559	-8.67	0.53	12	0.59	-214.00	3527.00	2925	20231017	-36.55	1561	20240805	18.90	2800	-33.71	20240906	1561	18.90	20240805	2925	-36.55	20231017	1561	18.90	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
60	20240912	140601	57	100.00	KOSPI	유통업	N	N	N	N	N	1862	-92	5	-4.71	255128682	135594	62.10	1953	1953	1861	2540	1368	1954	1881.51	0.37	-7238	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	561	-8.70	0.53	12	0.45	-214.00	3527.00	2925	20231017	-36.34	1561	20240805	19.28	2800	-33.50	20240906	1561	19.28	20240805	2925	-36.34	20231017	1561	19.28	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
61	20240912	130559	57	100.00	KOSPI	유통업	N	N	N	N	N	1866	-88	5	-4.50	210650437	111796	51.20	1953	1953	1861	2540	1368	1954	1884.18	0.37	-6525	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	562	-8.72	0.53	12	0.37	-214.00	3527.00	2925	20231017	-36.21	1561	20240805	19.54	2800	-33.36	20240906	1561	19.54	20240805	2925	-36.21	20231017	1561	19.54	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
62	20240912	120558	57	100.00	KOSPI	유통업	N	N	N	N	N	1866	-88	5	-4.50	186583511	98889	45.29	1953	1953	1861	2540	1368	1954	1886.73	0.37	-4803	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	562	-8.72	0.53	12	0.33	-214.00	3527.00	2925	20231017	-36.21	1561	20240805	19.54	2800	-33.36	20240906	1561	19.54	20240805	2925	-36.21	20231017	1561	19.54	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
63	20240912	110556	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	-75	5	-3.84	146069134	77216	35.36	1953	1953	1861	2540	1368	1954	1891.61	0.37	-1481	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	566	-8.78	0.53	12	0.26	-214.00	3527.00	2925	20231017	-35.76	1561	20240805	20.37	2800	-32.89	20240906	1561	20.37	20240805	2925	-35.76	20231017	1561	20.37	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
64	20240912	100558	57	100.00	KOSPI	유통업	N	N	N	N	N	1875	-79	5	-4.04	105974959	55857	25.58	1953	1953	1861	2540	1368	1954	1897.15	0.37	614	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	564	-8.76	0.53	12	0.19	-214.00	3527.00	2925	20231017	-35.90	1561	20240805	20.12	2800	-33.04	20240906	1561	20.12	20240805	2925	-35.90	20231017	1561	20.12	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
65	20240912	090558	57	100.00	KOSPI	유통업	N	N	N	N	N	1951	-3	5	-0.15	15047631	7750	3.55	1953	1953	1907	2540	1368	1954	1941.47	0.37	-33	2132	2043	1986	1897	1840	2014	1868	151	586	500	1360	1	1	30106502	587	-9.12	0.55	12	0.03	-214.00	3527.00	2925	20231017	-33.30	1561	20240805	24.98	2800	-30.32	20240906	1561	24.98	20240805	2925	-33.30	20231017	1561	24.98	20240805	0.00	N	069640	500	150 억	112443	N	N	0	N	N
66	20240911	160546	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	-96	5	-4.68	425662987	217301	35.73	2075	2075	1929	2665	1435	2050	1958.86	0.40	-6663	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	588	-9.13	0.55	12	0.72	-214.00	3527.00	2925	20231017	-33.20	1561	20240805	25.18	2800	-30.21	20240906	1561	25.18	20240805	2925	-33.20	20231017	1561	25.18	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
67	20240911	150549	57	100.00	KOSPI	유통업	N	N	N	N	N	1935	-115	5	-5.61	395516658	201805	33.18	2075	2075	1929	2665	1435	2050	1959.87	0.40	-6614	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	583	-9.04	0.55	12	0.67	-214.00	3527.00	2925	20231017	-33.85	1561	20240805	23.96	2800	-30.89	20240906	1561	23.96	20240805	2925	-33.85	20231017	1561	23.96	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
68	20240911	140550	57	100.00	KOSPI	유통업	N	N	N	N	N	1946	-104	5	-5.07	346666982	176553	29.03	2075	2075	1930	2665	1435	2050	1963.50	0.40	-6274	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	586	-9.09	0.55	12	0.59	-214.00	3527.00	2925	20231017	-33.47	1561	20240805	24.66	2800	-30.50	20240906	1561	24.66	20240805	2925	-33.47	20231017	1561	24.66	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
69	20240911	130549	57	100.00	KOSPI	유통업	N	N	N	N	N	1957	-93	5	-4.54	305233808	155289	25.53	2075	2075	1930	2665	1435	2050	1965.56	0.40	-5616	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	589	-9.14	0.55	12	0.52	-214.00	3527.00	2925	20231017	-33.09	1561	20240805	25.37	2800	-30.11	20240906	1561	25.37	20240805	2925	-33.09	20231017	1561	25.37	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
70	20240911	120552	57	100.00	KOSPI	유통업	N	N	N	N	N	1971	-79	5	-3.85	285054190	144999	23.84	2075	2075	1930	2665	1435	2050	1965.87	0.40	-5324	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	593	-9.21	0.56	12	0.48	-214.00	3527.00	2925	20231017	-32.62	1561	20240805	26.27	2800	-29.61	20240906	1561	26.27	20240805	2925	-32.62	20231017	1561	26.27	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
71	20240911	110544	57	100.00	KOSPI	유통업	N	N	N	N	N	1966	-84	5	-4.10	247139301	125731	20.67	2075	2075	1930	2665	1435	2050	1965.59	0.40	-4780	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	592	-9.19	0.56	12	0.42	-214.00	3527.00	2925	20231017	-32.79	1561	20240805	25.94	2800	-29.79	20240906	1561	25.94	20240805	2925	-32.79	20231017	1561	25.94	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
72	20240911	100544	57	100.00	KOSPI	유통업	N	N	N	N	N	1955	-95	5	-4.63	194864429	98936	16.27	2075	2075	1930	2665	1435	2050	1969.56	0.40	-4793	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	589	-9.14	0.55	12	0.33	-214.00	3527.00	2925	20231017	-33.16	1561	20240805	25.24	2800	-30.18	20240906	1561	25.24	20240805	2925	-33.16	20231017	1561	25.24	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
73	20240911	090553	57	100.00	KOSPI	유통업	N	N	N	N	N	1954	-96	5	-4.68	82980844	41783	6.87	2075	2075	1930	2665	1435	2050	1985.92	0.40	2773	2452	2251	2099	1898	1746	2175	1822	151	615	500	1430	1	1	30106502	588	-9.13	0.55	12	0.14	-214.00	3527.00	2925	20231017	-33.20	1561	20240805	25.18	2800	-30.21	20240906	1561	25.18	20240805	2925	-33.20	20231017	1561	25.18	20240805	0.00	N	069640	500	150 억	119087	N	N	0	N	N
74	20240910	160547	57	100.00	KOSPI	유통업	N	N	N	N	N	2050	-100	5	-4.65	1246282627	602296	35.00	2270	2300	1947	2795	1505	2150	2069.25	0.37	7922	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	5	1	30106502	617	-9.58	0.58	12	2.00	-214.00	3527.00	2925	20231017	-29.91	1561	20240805	31.33	2800	-26.79	20240906	1561	31.33	20240805	2925	-29.91	20231017	1561	31.33	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
75	20240910	150550	57	100.00	KOSPI	유통업	N	N	N	N	N	2010	-140	5	-6.51	1188907847	574148	33.37	2270	2300	1947	2795	1505	2150	2070.73	0.37	7902	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	5	1	30106502	605	-9.39	0.57	12	1.91	-214.00	3527.00	2925	20231017	-31.28	1561	20240805	28.76	2800	-28.21	20240906	1561	28.76	20240805	2925	-31.28	20231017	1561	28.76	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
76	20240910	140547	57	100.00	KOSPI	유통업	N	N	N	N	N	2040	-110	5	-5.12	1119581035	539875	31.37	2270	2300	1947	2795	1505	2150	2073.78	0.37	7949	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	5	1	30106502	614	-9.53	0.58	12	1.79	-214.00	3527.00	2925	20231017	-30.26	1561	20240805	30.69	2800	-27.14	20240906	1561	30.69	20240805	2925	-30.26	20231017	1561	30.69	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
77	20240910	130547	57	100.00	KOSPI	유통업	N	N	N	N	N	1989	-161	5	-7.49	1010651149	486030	28.25	2270	2300	1947	2795	1505	2150	2079.40	0.37	8241	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	1	1	30106502	599	-9.29	0.56	12	1.61	-214.00	3527.00	2925	20231017	-32.00	1561	20240805	27.42	2800	-28.96	20240906	1561	27.42	20240805	2925	-32.00	20231017	1561	27.42	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
78	20240910	120547	57	100.00	KOSPI	유통업	N	N	N	N	N	1955	-195	5	-9.07	898624864	429245	24.95	2270	2300	1950	2795	1505	2150	2093.50	0.37	11696	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	1	1	30106502	589	-9.14	0.55	12	1.43	-214.00	3527.00	2925	20231017	-33.16	1561	20240805	25.24	2800	-30.18	20240906	1561	25.24	20240805	2925	-33.16	20231017	1561	25.24	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
79	20240910	110546	57	100.00	KOSPI	유통업	N	N	N	N	N	1970	-180	5	-8.37	831360138	394923	22.95	2270	2300	1964	2795	1505	2150	2105.12	0.37	15353	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	1	1	30106502	593	-9.21	0.56	12	1.31	-214.00	3527.00	2925	20231017	-32.65	1561	20240805	26.20	2800	-29.64	20240906	1561	26.20	20240805	2925	-32.65	20231017	1561	26.20	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
80	20240910	100549	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	-80	5	-3.72	586118090	272450	15.83	2270	2300	2055	2795	1505	2150	2151.29	0.37	3951	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	5	1	30106502	623	-9.67	0.59	12	0.90	-214.00	3527.00	2925	20231017	-29.23	1561	20240805	32.61	2800	-26.07	20240906	1561	32.61	20240805	2925	-29.23	20231017	1561	32.61	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
81	20240910	090546	57	100.00	KOSPI	유통업	N	N	N	N	N	2180	30	2	1.40	252978095	114622	6.66	2270	2300	2110	2795	1505	2150	2207.06	0.37	1123	2723	2436	2243	1956	1763	2340	1860	151	645	500	1500	5	1	30106502	656	-10.19	0.62	12	0.38	-214.00	3527.00	2925	20231017	-25.47	1561	20240805	39.65	2800	-22.14	20240906	1561	39.65	20240805	2925	-25.47	20231017	1561	39.65	20240805	0.00	N	069640	500	150 억	110424	N	N	0	N	N
82	20240909	160536	57	100.00	KOSPI	유통업	N	N	N	N	N	2150	-155	5	-6.72	3815377820	1659367	26.68	2275	2530	2050	2995	1615	2305	2299.81	0.47	-34391	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	647	-10.05	0.61	12	5.51	-214.00	3527.00	2925	20231017	-26.50	1561	20240805	37.73	2800	-23.21	20240906	1561	37.73	20240805	2925	-26.50	20231017	1561	37.73	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
83	20240909	150539	57	100.00	KOSPI	유통업	N	N	N	N	N	2075	-230	5	-9.98	3713332435	1611147	25.90	2275	2530	2050	2995	1615	2305	2304.78	0.47	-33578	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	625	-9.70	0.59	12	5.35	-214.00	3527.00	2925	20231017	-29.06	1561	20240805	32.93	2800	-25.89	20240906	1561	32.93	20240805	2925	-29.06	20231017	1561	32.93	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
84	20240909	140543	57	100.00	KOSPI	유통업	N	N	N	N	N	2070	-235	5	-10.20	3645778070	1578342	25.37	2275	2530	2055	2995	1615	2305	2309.88	0.47	-33645	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	623	-9.67	0.59	12	5.24	-214.00	3527.00	2925	20231017	-29.23	1561	20240805	32.61	2800	-26.07	20240906	1561	32.61	20240805	2925	-29.23	20231017	1561	32.61	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
85	20240909	130541	57	100.00	KOSPI	유통업	N	N	N	N	N	2120	-185	5	-8.03	3568577830	1541148	24.78	2275	2530	2055	2995	1615	2305	2315.53	0.47	-32412	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	638	-9.91	0.60	12	5.12	-214.00	3527.00	2925	20231017	-27.52	1561	20240805	35.81	2800	-24.29	20240906	1561	35.81	20240805	2925	-27.52	20231017	1561	35.81	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
86	20240909	120537	57	100.00	KOSPI	유통업	N	N	N	N	N	2095	-210	5	-9.11	3467598795	1492862	24.00	2275	2530	2055	2995	1615	2305	2322.79	0.47	-30545	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	631	-9.79	0.59	12	4.96	-214.00	3527.00	2925	20231017	-28.38	1561	20240805	34.21	2800	-25.18	20240906	1561	34.21	20240805	2925	-28.38	20231017	1561	34.21	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
87	20240909	110538	57	100.00	KOSPI	유통업	N	N	N	N	N	2090	-215	5	-9.33	3399580300	1460478	23.48	2275	2530	2055	2995	1615	2305	2327.72	0.47	-30424	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	629	-9.77	0.59	12	4.85	-214.00	3527.00	2925	20231017	-28.55	1561	20240805	33.89	2800	-25.36	20240906	1561	33.89	20240805	2925	-28.55	20231017	1561	33.89	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
88	20240909	100542	57	100.00	KOSPI	유통업	N	N	N	N	N	2250	-55	5	-2.39	2891746260	1222571	19.65	2275	2530	2220	2995	1615	2305	2365.30	0.47	-32283	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	677	-10.51	0.64	12	4.06	-214.00	3527.00	2925	20231017	-23.08	1561	20240805	44.14	2800	-19.64	20240906	1561	44.14	20240805	2925	-23.08	20231017	1561	44.14	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
89	20240909	090537	57	100.00	KOSPI	유통업	N	N	N	N	N	2290	-15	5	-0.65	283335795	122583	1.97	2275	2375	2270	2995	1615	2305	2311.38	0.47	2972	3035	2670	2435	2070	1835	2552	1952	151	690	500	1610	5	1	30106502	689	-10.70	0.65	12	0.41	-214.00	3527.00	2925	20231017	-21.71	1561	20240805	46.70	2800	-18.21	20240906	1561	46.70	20240805	2925	-21.71	20231017	1561	46.70	20240805	0.00	N	069640	500	150 억	141218	N	N	0	N	N
90	20240906	160531	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	150	2	6.96	15653725540	6175700	730.90	2355	2800	2200	2800	1510	2155	2535.01	0.47	17439	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	694	-10.77	0.65	12	20.51	-214.00	3527.00	2925	20231017	-21.20	1561	20240805	47.66	2800	-17.68	20240906	1561	47.66	20240805	2925	-21.20	20231017	1561	47.66	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
91	20240906	150539	57	100.00	KOSPI	유통업	N	N	N	N	N	2245	90	2	4.18	15353927585	6043866	715.30	2355	2800	2200	2800	1510	2155	2540.42	0.47	13462	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	676	-10.49	0.64	12	20.07	-214.00	3527.00	2925	20231017	-23.25	1561	20240805	43.82	2800	-19.82	20240906	1561	43.82	20240805	2925	-23.25	20231017	1561	43.82	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
92	20240906	140542	57	100.00	KOSPI	유통업	N	N	N	N	N	2305	150	2	6.96	15028560235	5900176	698.29	2355	2800	2200	2800	1510	2155	2547.14	0.47	13468	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	694	-10.77	0.65	12	19.60	-214.00	3527.00	2925	20231017	-21.20	1561	20240805	47.66	2800	-17.68	20240906	1561	47.66	20240805	2925	-21.20	20231017	1561	47.66	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
93	20240906	130539	57	100.00	KOSPI	유통업	N	N	N	N	N	2205	50	2	2.32	13247629830	5142612	608.63	2355	2800	2205	2800	1510	2155	2576.05	0.47	13595	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	664	-10.30	0.63	12	17.08	-214.00	3527.00	2925	20231017	-24.62	1561	20240805	41.26	2800	-21.25	20240906	1561	41.26	20240805	2925	-24.62	20231017	1561	41.26	20240805	0.00	N	069640	500	150 억	141231	Y	N	0	N	N
94	20240906	120539	57	100.00	KOSPI	유통업	N	N	N	N	N	2485	330	2	15.31	12094951760	4655618	551.00	2355	2800	2340	2800	1510	2155	2597.93	0.47	23226	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	748	-11.61	0.70	12	15.46	-214.00	3527.00	2925	20231017	-15.04	1561	20240805	59.19	2800	-11.25	20240906	1561	59.19	20240805	2925	-15.04	20231017	1561	59.19	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
95	20240906	110542	57	100.00	KOSPI	유통업	N	N	N	N	N	2460	305	2	14.15	10653542125	4088738	483.91	2355	2800	2340	2800	1510	2155	2605.58	0.47	10104	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	741	-11.50	0.70	12	13.58	-214.00	3527.00	2925	20231017	-15.90	1561	20240805	57.59	2800	-12.14	20240906	1561	57.59	20240805	2925	-15.90	20231017	1561	57.59	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
96	20240906	100537	57	100.00	KOSPI	유통업	N	N	N	N	N	2470	315	2	14.62	9742357100	3723741	440.71	2355	2800	2340	2800	1510	2155	2616.28	0.47	3538	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	744	-11.54	0.70	12	12.37	-214.00	3527.00	2925	20231017	-15.56	1561	20240805	58.23	2800	-11.79	20240906	1561	58.23	20240805	2925	-15.56	20231017	1561	58.23	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
97	20240906	090541	57	100.00	KOSPI	유통업	N	N	N	N	N	2670	515	2	23.90	4437744600	1701488	201.37	2355	2800	2340	2800	1510	2155	2608.16	0.47	3701	2485	2320	1990	1825	1495	2402	1907	151	645	500	1500	5	1	30106502	804	-12.48	0.76	12	5.65	-214.00	3527.00	2925	20231017	-8.72	1561	20240805	71.04	2800	-4.64	20240906	1561	71.04	20240805	2925	-8.72	20231017	1561	71.04	20240805	0.00	N	069640	500	150 억	141231	N	N	0	N	N
98	20240905	160531	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1802810389	844881	72273.82	1660	2155	1660	2155	1162	1660	2133.80	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.81	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
99	20240905	150539	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1799705034	843440	72150.55	1660	2155	1660	2155	1162	1660	2133.77	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.80	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
100	20240905	140536	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1795757074	841608	71993.84	1660	2155	1660	2155	1162	1660	2133.72	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.80	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
101	20240905	130539	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1791205714	839496	71813.17	1660	2155	1660	2155	1162	1660	2133.67	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.79	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
102	20240905	120535	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1782148249	835293	71453.64	1660	2155	1660	2155	1162	1660	2133.56	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.77	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
103	20240905	110532	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1765130214	827396	70778.10	1660	2155	1660	2155	1162	1660	2133.36	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.75	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
104	20240905	100533	57	100.00	KOSPI	유통업	N	N	N	N	N	2155	495	1	29.82	1752057984	821330	70259.20	1660	2155	1660	2155	1162	1660	2133.20	0.47	-1417	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	5	1	30106502	649	-10.07	0.61	12	2.73	-214.00	3527.00	3090	20230830	-30.26	1561	20240805	38.05	2530	-14.82	20240325	1561	38.05	20240805	2925	-26.32	20231017	1561	38.05	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
105	20240905	090538	57	100.00	KOSPI	유통업	N	N	N	N	N	1797	137	2	8.25	2388828	1424	121.81	1660	1797	1660	2155	1162	1660	1677.55	0.47	-9	1752	1706	1658	1612	1564	1682	1588	151	495	500	1160	1	1	30106502	541	-8.40	0.51	12	0.00	-214.00	3527.00	3090	20230830	-41.84	1561	20240805	15.12	2530	-28.97	20240325	1561	15.12	20240805	2925	-38.56	20231017	1561	15.12	20240805	0.00	N	069640	500	150 억	142636	N	N	2	N	N
106	20240904	160525	57	100.00	KOSPI	유통업	N	N	N	N	N	1660	-41	5	-2.41	1947193	1169	31.62	1704	1704	1610	2210	1191	1701	1665.69	0.47	-56	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	500	-7.76	0.47	12	0.00	-214.00	3527.00	3090	20230830	-46.28	1561	20240805	6.34	2530	-34.39	20240325	1561	6.34	20240805	2925	-43.25	20231017	1561	6.34	20240805	0.00	N	069640	500	150 억	142692	N	N	2	N	N
107	20240904	150530	57	100.00	KOSPI	유통업	N	N	N	N	N	1672	-29	5	-1.70	1659373	997	26.97	1704	1704	1610	2210	1191	1701	1664.37	0.47	-15	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	503	-7.81	0.47	12	0.00	-214.00	3527.00	3090	20230830	-45.89	1561	20240805	7.11	2530	-33.91	20240325	1561	7.11	20240805	2925	-42.84	20231017	1561	7.11	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
108	20240904	140531	57	100.00	KOSPI	유통업	N	N	N	N	N	1673	-28	5	-1.65	1375132	827	22.37	1704	1704	1610	2210	1191	1701	1662.80	0.47	-6	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	504	-7.82	0.47	12	0.00	-214.00	3527.00	3090	20230830	-45.86	1561	20240805	7.17	2530	-33.87	20240325	1561	7.17	20240805	2925	-42.80	20231017	1561	7.17	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
109	20240904	130531	57	100.00	KOSPI	유통업	N	N	N	N	N	1671	-30	5	-1.76	1355059	815	22.04	1704	1704	1610	2210	1191	1701	1662.65	0.47	-6	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	503	-7.81	0.47	12	0.00	-214.00	3527.00	3090	20230830	-45.92	1561	20240805	7.05	2530	-33.95	20240325	1561	7.05	20240805	2925	-42.87	20231017	1561	7.05	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
110	20240904	120528	57	100.00	KOSPI	유통업	N	N	N	N	N	1673	-28	5	-1.65	707979	428	11.58	1704	1704	1610	2210	1191	1701	1654.16	0.47	-6	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	504	-7.82	0.47	12	0.00	-214.00	3527.00	3090	20230830	-45.86	1561	20240805	7.17	2530	-33.87	20240325	1561	7.17	20240805	2925	-42.80	20231017	1561	7.17	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
111	20240904	110527	57	100.00	KOSPI	유통업	N	N	N	N	N	1658	-43	5	-2.53	635998	385	10.41	1704	1704	1610	2210	1191	1701	1651.94	0.47	-6	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	499	-7.75	0.47	12	0.00	-214.00	3527.00	3090	20230830	-46.34	1561	20240805	6.21	2530	-34.47	20240325	1561	6.21	20240805	2925	-43.32	20231017	1561	6.21	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
112	20240904	100530	57	100.00	KOSPI	유통업	N	N	N	N	N	1656	-45	5	-2.65	632683	383	10.36	1704	1704	1610	2210	1191	1701	1651.91	0.47	-6	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	499	-7.74	0.47	12	0.00	-214.00	3527.00	3090	20230830	-46.41	1561	20240805	6.09	2530	-34.55	20240325	1561	6.09	20240805	2925	-43.38	20231017	1561	6.09	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
113	20240904	090529	57	100.00	KOSPI	유통업	N	N	N	N	N	1686	-15	5	-0.88	199503	121	3.27	1704	1704	1610	2210	1191	1701	1648.79	0.47	0	1754	1727	1702	1675	1650	1741	1689	151	509	500	1190	1	1	30106502	508	-7.88	0.48	12	0.00	-214.00	3527.00	3090	20230830	-45.44	1561	20240805	8.01	2530	-33.36	20240325	1561	8.01	20240805	2925	-42.36	20231017	1561	8.01	20240805	0.00	N	069640	500	150 억	142692	N	N	7	N	N
114	20240903	160522	57	100.00	KOSPI	유통업	N	N	N	N	N	1701	22	2	1.31	6235352	3697	28.55	1683	1729	1677	2180	1176	1679	1686.60	0.47	122	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	512	-7.95	0.48	12	0.01	-214.00	3527.00	3090	20230830	-44.95	1561	20240805	8.97	2530	-32.77	20240325	1561	8.97	20240805	2925	-41.85	20231017	1561	8.97	20240805	0.00	N	069640	500	150 억	142570	N	N	7	N	N
115	20240903	150527	57	100.00	KOSPI	유통업	N	N	N	N	N	1687	8	2	0.48	6116982	3627	28.01	1683	1729	1677	2180	1176	1679	1686.51	0.47	156	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	508	-7.88	0.48	12	0.01	-214.00	3527.00	3090	20230830	-45.40	1561	20240805	8.07	2530	-33.32	20240325	1561	8.07	20240805	2925	-42.32	20231017	1561	8.07	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
116	20240903	140528	57	100.00	KOSPI	유통업	N	N	N	N	N	1690	11	2	0.66	4423230	2623	20.25	1683	1729	1677	2180	1176	1679	1686.32	0.47	160	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	509	-7.90	0.48	12	0.01	-214.00	3527.00	3090	20230830	-45.31	1561	20240805	8.26	2530	-33.20	20240325	1561	8.26	20240805	2925	-42.22	20231017	1561	8.26	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
117	20240903	130527	57	100.00	KOSPI	유통업	N	N	N	N	N	1692	13	2	0.77	4413090	2617	20.21	1683	1729	1677	2180	1176	1679	1686.32	0.47	158	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	509	-7.91	0.48	12	0.01	-214.00	3527.00	3090	20230830	-45.24	1561	20240805	8.39	2530	-33.12	20240325	1561	8.39	20240805	2925	-42.15	20231017	1561	8.39	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
118	20240903	120520	57	100.00	KOSPI	유통업	N	N	N	N	N	1692	13	2	0.77	4406322	2613	20.18	1683	1729	1677	2180	1176	1679	1686.31	0.47	158	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	509	-7.91	0.48	12	0.01	-214.00	3527.00	3090	20230830	-45.24	1561	20240805	8.39	2530	-33.12	20240325	1561	8.39	20240805	2925	-42.15	20231017	1561	8.39	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
119	20240903	110518	57	100.00	KOSPI	유통업	N	N	N	N	N	1692	13	2	0.77	4070331	2414	18.64	1683	1729	1677	2180	1176	1679	1686.14	0.47	149	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	509	-7.91	0.48	12	0.01	-214.00	3527.00	3090	20230830	-45.24	1561	20240805	8.39	2530	-33.12	20240325	1561	8.39	20240805	2925	-42.15	20231017	1561	8.39	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
120	20240903	100519	57	100.00	KOSPI	유통업	N	N	N	N	N	1693	14	2	0.83	4068639	2413	18.63	1683	1729	1677	2180	1176	1679	1686.13	0.47	149	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	510	-7.91	0.48	12	0.01	-214.00	3527.00	3090	20230830	-45.21	1561	20240805	8.46	2530	-33.08	20240325	1561	8.46	20240805	2925	-42.12	20231017	1561	8.46	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
121	20240903	090520	57	100.00	KOSPI	유통업	N	N	N	N	N	1683	4	2	0.24	50447	30	0.23	1683	1683	1679	2180	1176	1679	1681.57	0.47	18	1857	1767	1723	1633	1589	1746	1612	151	501	500	1170	1	1	30106502	507	-7.86	0.48	12	0.00	-214.00	3527.00	3090	20230830	-45.53	1561	20240805	7.82	2530	-33.48	20240325	1561	7.82	20240805	2925	-42.46	20231017	1561	7.82	20240805	0.00	N	069640	500	150 억	142570	N	N	2	N	N
122	20240902	160516	57	100.00	KOSPI	유통업	N	N	N	N	N	1679	-45	5	-2.61	22483417	12944	219.54	1724	1813	1679	2240	1207	1724	1736.98	0.47	-132	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	505	-7.85	0.48	12	0.04	-214.00	3527.00	3090	20230830	-45.66	1561	20240805	7.56	2530	-33.64	20240325	1561	7.56	20240805	2925	-42.60	20231017	1561	7.56	20240805	0.00	N	069640	500	150 억	142702	N	N	2	N	N
123	20240902	150524	57	100.00	KOSPI	유통업	N	N	N	N	N	1738	14	2	0.81	18717066	10701	181.50	1724	1813	1724	2240	1207	1724	1749.10	0.47	2109	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	523	-8.12	0.49	12	0.04	-214.00	3527.00	3090	20230830	-43.75	1561	20240805	11.34	2530	-31.30	20240325	1561	11.34	20240805	2925	-40.58	20231017	1561	11.34	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N
124	20240902	140523	57	100.00	KOSPI	유통업	N	N	N	N	N	1738	14	2	0.81	18708376	10696	181.41	1724	1813	1724	2240	1207	1724	1749.10	0.47	2113	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	523	-8.12	0.49	12	0.04	-214.00	3527.00	3090	20230830	-43.75	1561	20240805	11.34	2530	-31.30	20240325	1561	11.34	20240805	2925	-40.58	20231017	1561	11.34	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N
125	20240902	130519	57	100.00	KOSPI	유통업	N	N	N	N	N	1738	14	2	0.81	18706638	10695	181.39	1724	1813	1724	2240	1207	1724	1749.10	0.47	2113	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	523	-8.12	0.49	12	0.04	-214.00	3527.00	3090	20230830	-43.75	1561	20240805	11.34	2530	-31.30	20240325	1561	11.34	20240805	2925	-40.58	20231017	1561	11.34	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N
126	20240902	120523	57	100.00	KOSPI	유통업	N	N	N	N	N	1738	14	2	0.81	18703162	10693	181.36	1724	1813	1724	2240	1207	1724	1749.10	0.47	2113	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	523	-8.12	0.49	12	0.04	-214.00	3527.00	3090	20230830	-43.75	1561	20240805	11.34	2530	-31.30	20240325	1561	11.34	20240805	2925	-40.58	20231017	1561	11.34	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N
127	20240902	110519	57	100.00	KOSPI	유통업	N	N	N	N	N	1740	16	2	0.93	16426650	9383	159.14	1724	1813	1724	2240	1207	1724	1750.68	0.47	2113	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	524	-8.13	0.49	12	0.03	-214.00	3527.00	3090	20230830	-43.69	1561	20240805	11.47	2530	-31.23	20240325	1561	11.47	20240805	2925	-40.51	20231017	1561	11.47	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N
128	20240902	100517	57	100.00	KOSPI	유통업	N	N	N	N	N	1749	25	2	1.45	14881450	8495	144.08	1724	1813	1724	2240	1207	1724	1751.79	0.47	2113	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	527	-8.17	0.50	12	0.03	-214.00	3527.00	3090	20230830	-43.40	1561	20240805	12.04	2530	-30.87	20240325	1561	12.04	20240805	2925	-40.21	20231017	1561	12.04	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N
129	20240902	090513	57	100.00	KOSPI	유통업	N	N	N	N	N	1791	67	2	3.89	9602140	5498	93.25	1724	1813	1724	2240	1207	1724	1746.48	0.47	798	1748	1735	1725	1712	1702	1731	1708	151	516	500	1200	1	1	30106502	539	-8.37	0.51	12	0.02	-214.00	3527.00	3090	20230830	-42.04	1561	20240805	14.73	2530	-29.21	20240325	1561	14.73	20240805	2925	-38.77	20231017	1561	14.73	20240805	0.00	N	069640	500	150 억	142702	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History