KissMeData/450140/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	161329	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	-65	5	-2.64	96356010	40011	95.54	2460	2460	2395	3195	1725	2460	2408.33	0.58	-20624	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1504	12.35	0.79	12	0.06	194.00	3040.00	5030	20240227	-52.39	2310	20240805	3.68	5030	-52.39	20240227	2310	3.68	20240805	5030	-52.39	20240227	2310	3.68	20240805	1.62	N	450140	500	313 억	364218	N	N	1	N	N
3	20240930	151348	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-60	5	-2.44	82614485	34274	81.84	2460	2460	2395	3195	1725	2460	2410.41	0.58	-18716	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1507	12.37	0.79	12	0.05	194.00	3040.00	5030	20240227	-52.29	2310	20240805	3.90	5030	-52.29	20240227	2310	3.90	20240805	5030	-52.29	20240227	2310	3.90	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
4	20240930	141347	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-55	5	-2.24	62925995	26082	62.28	2460	2460	2400	3195	1725	2460	2412.62	0.58	-12271	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1510	12.40	0.79	12	0.04	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
5	20240930	131339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-45	5	-1.83	55103340	22830	54.51	2460	2460	2400	3195	1725	2460	2413.64	0.58	-11255	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1516	12.45	0.79	12	0.04	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
6	20240930	121337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-45	5	-1.83	51880535	21493	51.32	2460	2460	2400	3195	1725	2460	2413.83	0.58	-11255	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1516	12.45	0.79	12	0.03	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
7	20240930	111333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-55	5	-2.24	50289965	20833	49.74	2460	2460	2400	3195	1725	2460	2413.96	0.58	-10726	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1510	12.40	0.79	12	0.03	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
8	20240930	101334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-45	5	-1.83	21385415	8819	21.06	2460	2460	2410	3195	1725	2460	2424.93	0.58	-3119	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1516	12.45	0.79	12	0.01	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
9	20240930	091234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-40	5	-1.63	2594850	1065	2.54	2460	2460	2420	3195	1725	2460	2436.48	0.58	-45	2520	2490	2445	2415	2370	2505	2430	314	735	500	1520	5	1	62777250	1519	12.47	0.80	12	0.00	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.62	N	450140	500	313 억	364218	N	N	23	N	N
10	20240927	161335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	10	2	0.41	101531955	41816	69.84	2450	2475	2400	3185	1715	2450	2427.34	0.57	6112	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1544	12.68	0.81	12	0.07	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.63	N	450140	500	313 억	357248	N	N	23	N	N
11	20240927	151345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	0	3	0.00	92932935	38317	64.00	2450	2475	2400	3185	1715	2450	2425.37	0.57	5791	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1538	12.63	0.81	12	0.06	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
12	20240927	141355	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-20	5	-0.82	79676020	32898	54.95	2450	2475	2400	3185	1715	2450	2421.91	0.57	7708	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1525	12.53	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
13	20240927	131339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-25	5	-1.02	75639965	31237	52.17	2450	2475	2400	3185	1715	2450	2421.49	0.57	7350	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1522	12.50	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
14	20240927	121336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-20	5	-0.82	63608295	26275	43.89	2450	2475	2400	3185	1715	2450	2420.87	0.57	5462	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1525	12.53	0.80	12	0.04	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
15	20240927	111336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-30	5	-1.22	54490065	22515	37.61	2450	2475	2400	3185	1715	2450	2420.17	0.57	3360	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1519	12.47	0.80	12	0.04	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
16	20240927	101338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	5	2	0.20	10478545	4287	7.16	2450	2475	2420	3185	1715	2450	2444.26	0.57	-569	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1541	12.65	0.81	12	0.01	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
17	20240927	091344	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	10	2	0.41	4548970	1858	3.10	2450	2475	2435	3185	1715	2450	2448.32	0.57	-281	2506	2477	2441	2412	2376	2492	2427	314	735	500	1510	5	1	62777250	1544	12.68	0.81	12	0.00	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.63	N	450140	500	313 억	357248	N	N	22	N	N
18	20240926	161318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	25	2	1.03	146242235	59867	138.03	2420	2470	2405	3150	1700	2425	2442.69	0.54	17728	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1538	12.63	0.81	12	0.10	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.67	N	450140	500	313 억	339185	N	N	22	N	N
19	20240926	151327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	25	2	1.03	142168805	58204	134.20	2420	2470	2405	3150	1700	2425	2442.60	0.54	17168	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1538	12.63	0.81	12	0.09	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
20	20240926	141334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	35	2	1.44	133899140	54825	126.41	2420	2470	2405	3150	1700	2425	2442.30	0.54	15187	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1544	12.68	0.81	12	0.09	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
21	20240926	131308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	25	2	1.03	80689040	33171	76.48	2420	2465	2405	3150	1700	2425	2432.52	0.54	1354	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1538	12.63	0.81	12	0.05	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
22	20240926	121332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	30	2	1.24	75699065	31135	71.79	2420	2465	2405	3150	1700	2425	2431.32	0.54	1201	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1541	12.65	0.81	12	0.05	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
23	20240926	111331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	5	2	0.21	40829885	16871	38.90	2420	2465	2405	3150	1700	2425	2420.12	0.54	1378	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1525	12.53	0.80	12	0.03	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
24	20240926	101334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-5	5	-0.21	25553215	10562	24.35	2420	2465	2405	3150	1700	2425	2419.35	0.54	179	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1519	12.47	0.80	12	0.02	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
25	20240926	091330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	30	2	1.24	7915305	3253	7.50	2420	2465	2415	3150	1700	2425	2433.23	0.54	1	2508	2466	2433	2391	2358	2450	2375	314	725	500	1500	5	1	62777250	1541	12.65	0.81	12	0.01	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.67	N	450140	500	313 억	339185	N	N	19	N	N
26	20240925	161313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-15	5	-0.61	104857170	43070	122.34	2445	2475	2400	3170	1710	2440	2434.58	0.54	3763	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1522	12.50	0.80	12	0.07	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.71	N	450140	500	313 억	340163	N	N	19	N	N
27	20240925	151327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-25	5	-1.02	85567755	35063	99.59	2445	2475	2405	3170	1710	2440	2440.40	0.54	2547	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1516	12.45	0.79	12	0.06	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
28	20240925	141328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	10	2	0.41	53838705	21941	62.32	2445	2475	2430	3170	1710	2440	2453.80	0.54	2373	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1538	12.63	0.81	12	0.03	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
29	20240925	131318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	10	2	0.41	48188545	19633	55.77	2445	2475	2430	3170	1710	2440	2454.47	0.54	3646	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1538	12.63	0.81	12	0.03	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
30	20240925	121327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	10	2	0.41	46282535	18855	53.56	2445	2475	2430	3170	1710	2440	2454.66	0.54	3829	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1538	12.63	0.81	12	0.03	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
31	20240925	111323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	20	2	0.82	41538750	16919	48.06	2445	2475	2430	3170	1710	2440	2455.15	0.54	3446	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1544	12.68	0.81	12	0.03	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
32	20240925	101320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	20	2	0.82	30517765	12428	35.30	2445	2475	2430	3170	1710	2440	2455.57	0.54	3008	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1544	12.68	0.81	12	0.02	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
33	20240925	091333	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	0	3	0.00	8005980	3276	9.31	2445	2450	2430	3170	1710	2440	2443.83	0.54	521	2486	2462	2431	2407	2376	2475	2420	314	730	500	1510	5	1	62777250	1532	12.58	0.80	12	0.01	194.00	3040.00	5030	20240227	-51.49	2310	20240805	5.63	5030	-51.49	20240227	2310	5.63	20240805	5030	-51.49	20240227	2310	5.63	20240805	1.71	N	450140	500	313 억	340163	N	N	0	N	N
34	20240924	161315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	40	2	1.67	82980320	34388	31.89	2400	2455	2400	3120	1680	2400	2413.03	0.54	1756	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1532	12.58	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.49	2310	20240805	5.63	5030	-51.49	20240227	2310	5.63	20240805	5030	-51.49	20240227	2310	5.63	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
35	20240924	151318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	35	2	1.46	79155160	32819	30.44	2400	2455	2400	3120	1680	2400	2411.87	0.54	2076	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1529	12.55	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
36	20240924	141307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	30	2	1.25	65465870	27169	25.20	2400	2455	2400	3120	1680	2400	2409.58	0.54	-1055	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1525	12.53	0.80	12	0.04	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
37	20240924	131316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	10	2	0.42	45640750	18939	17.56	2400	2455	2400	3120	1680	2400	2409.88	0.54	-1196	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1513	12.42	0.79	12	0.03	194.00	3040.00	5030	20240227	-52.09	2310	20240805	4.33	5030	-52.09	20240227	2310	4.33	20240805	5030	-52.09	20240227	2310	4.33	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
38	20240924	121311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	30	2	1.25	42969510	17831	16.54	2400	2455	2400	3120	1680	2400	2409.82	0.54	-625	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1525	12.53	0.80	12	0.03	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
39	20240924	111320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	0	3	0.00	33650465	13951	12.94	2400	2455	2400	3120	1680	2400	2412.05	0.54	-727	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1507	12.37	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.29	2310	20240805	3.90	5030	-52.29	20240227	2310	3.90	20240805	5030	-52.29	20240227	2310	3.90	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
40	20240924	101317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	20	2	0.83	22601245	9370	8.69	2400	2455	2400	3120	1680	2400	2412.09	0.54	286	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1519	12.47	0.80	12	0.01	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
41	20240924	091320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	5	2	0.21	1911155	794	0.74	2400	2455	2400	3120	1680	2400	2407.00	0.54	333	2473	2436	2413	2376	2353	2455	2395	314	720	500	1480	5	1	62777250	1510	12.40	0.79	12	0.00	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.70	N	450140	500	313 억	340991	N	N	0	N	N
42	20240923	161310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-10	5	-0.41	260057320	107518	247.93	2390	2450	2390	3130	1690	2410	2418.77	0.48	34863	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1507	12.37	0.79	12	0.17	194.00	3040.00	5030	20240227	-52.29	2310	20240805	3.90	5030	-52.29	20240227	2310	3.90	20240805	5030	-52.29	20240227	2310	3.90	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
43	20240923	151315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	25	2	1.04	222429270	91867	211.84	2390	2450	2390	3130	1690	2410	2421.21	0.48	33187	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1529	12.55	0.80	12	0.15	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
44	20240923	141321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	10	2	0.41	216213410	89306	205.93	2390	2450	2390	3130	1690	2410	2421.04	0.48	33428	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1519	12.47	0.80	12	0.14	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
45	20240923	131317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	15	2	0.62	195692980	80823	186.37	2390	2450	2390	3130	1690	2410	2421.25	0.48	31460	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1522	12.50	0.80	12	0.13	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
46	20240923	121318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	25	2	1.04	62125635	25763	59.41	2390	2435	2390	3130	1690	2410	2411.43	0.48	9291	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1529	12.55	0.80	12	0.04	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
47	20240923	111315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	5	2	0.21	36951900	15381	35.47	2390	2430	2390	3130	1690	2410	2402.44	0.48	2766	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1516	12.45	0.79	12	0.02	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
48	20240923	101315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	0	3	0.00	26568650	11068	25.52	2390	2430	2390	3130	1690	2410	2400.49	0.48	2179	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1513	12.42	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.09	2310	20240805	4.33	5030	-52.09	20240227	2310	4.33	20240805	5030	-52.09	20240227	2310	4.33	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
49	20240923	091316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	0	3	0.00	2254645	942	2.17	2390	2430	2390	3130	1690	2410	2393.47	0.48	-8	2453	2431	2408	2386	2363	2442	2397	314	720	500	1490	5	1	62777250	1513	12.42	0.79	12	0.00	194.00	3040.00	5030	20240227	-52.09	2310	20240805	4.33	5030	-52.09	20240227	2310	4.33	20240805	5030	-52.09	20240227	2310	4.33	20240805	1.70	N	450140	500	313 억	301336	N	N	0	N	N
50	20240913	161207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	0	3	0.00	75922790	31417	101.53	2400	2440	2400	3150	1700	2425	2416.61	0.47	5641	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1522	12.50	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.77	N	450140	500	313 억	292368	N	N	5	N	N
51	20240913	151220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-15	5	-0.62	70146425	29027	93.81	2400	2440	2400	3150	1700	2425	2416.59	0.47	5520	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1513	12.42	0.79	12	0.05	194.00	3040.00	5030	20240227	-52.09	2310	20240805	4.33	5030	-52.09	20240227	2310	4.33	20240805	5030	-52.09	20240227	2310	4.33	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
52	20240913	141220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-15	5	-0.62	61067790	25273	81.68	2400	2440	2400	3150	1700	2425	2416.33	0.47	5421	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1513	12.42	0.79	12	0.04	194.00	3040.00	5030	20240227	-52.09	2310	20240805	4.33	5030	-52.09	20240227	2310	4.33	20240805	5030	-52.09	20240227	2310	4.33	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
53	20240913	131214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-10	5	-0.41	54221945	22431	72.49	2400	2440	2400	3150	1700	2425	2417.28	0.47	5798	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1516	12.45	0.79	12	0.04	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
54	20240913	121217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-10	5	-0.41	51702790	21387	69.12	2400	2440	2400	3150	1700	2425	2417.49	0.47	5900	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1516	12.45	0.79	12	0.03	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
55	20240913	111220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-5	5	-0.21	36732320	15161	49.00	2400	2440	2400	3150	1700	2425	2422.82	0.47	5911	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1519	12.47	0.80	12	0.02	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
56	20240913	101221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	10	2	0.41	31616035	13050	42.17	2400	2440	2400	3150	1700	2425	2422.68	0.47	7217	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1529	12.55	0.80	12	0.02	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
57	20240913	091226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-5	5	-0.21	21932935	9048	29.24	2400	2440	2400	3150	1700	2425	2424.06	0.47	6534	2485	2455	2405	2375	2325	2470	2390	314	725	500	1500	5	1	62777250	1519	12.47	0.80	12	0.01	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.77	N	450140	500	313 억	292368	N	N	3	N	N
58	20240912	161158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	45	2	1.89	74114365	30814	46.32	2365	2435	2355	3090	1670	2380	2405.18	0.44	13451	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1522	12.50	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.67	N	450140	500	313 억	279223	N	N	3	N	N
59	20240912	151214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	40	2	1.68	54747475	22816	34.30	2365	2435	2355	3090	1670	2380	2399.52	0.44	7376	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1519	12.47	0.80	12	0.04	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
60	20240912	141222	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	35	2	1.47	40237645	16806	25.27	2365	2435	2355	3090	1670	2380	2394.24	0.44	3771	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1516	12.45	0.79	12	0.03	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
61	20240912	131209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	25	2	1.05	32499030	13601	20.45	2365	2435	2355	3090	1670	2380	2389.46	0.44	3630	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1510	12.40	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
62	20240912	121207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	25	2	1.05	28959065	12128	18.23	2365	2435	2355	3090	1670	2380	2387.79	0.44	2574	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1510	12.40	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
63	20240912	111206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	10	2	0.42	25176700	10547	15.86	2365	2435	2355	3090	1670	2380	2387.10	0.44	1927	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1500	12.32	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.49	2310	20240805	3.46	5030	-52.49	20240227	2310	3.46	20240805	5030	-52.49	20240227	2310	3.46	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
64	20240912	101210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	25	2	1.05	22596345	9470	14.24	2365	2435	2355	3090	1670	2380	2386.10	0.44	1527	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1510	12.40	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
65	20240912	091211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	-5	5	-0.21	8037735	3399	5.11	2365	2435	2355	3090	1670	2380	2364.74	0.44	-152	2503	2441	2388	2326	2273	2415	2300	314	710	500	1470	5	1	62777250	1491	12.24	0.78	12	0.01	194.00	3040.00	5030	20240227	-52.78	2310	20240805	2.81	5030	-52.78	20240227	2310	2.81	20240805	5030	-52.78	20240227	2310	2.81	20240805	1.67	N	450140	500	313 억	279223	N	N	0	N	N
66	20240911	161145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2380	-10	5	-0.42	157407960	66430	38.08	2385	2450	2335	3105	1675	2390	2369.51	0.44	3870	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1494	12.27	0.78	12	0.11	194.00	3040.00	5030	20240227	-52.68	2310	20240805	3.03	5030	-52.68	20240227	2310	3.03	20240805	5030	-52.68	20240227	2310	3.03	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
67	20240911	151152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-25	5	-1.05	154142460	65057	37.30	2385	2450	2335	3105	1675	2390	2369.34	0.44	3896	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1485	12.19	0.78	12	0.10	194.00	3040.00	5030	20240227	-52.98	2310	20240805	2.38	5030	-52.98	20240227	2310	2.38	20240805	5030	-52.98	20240227	2310	2.38	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
68	20240911	141154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	5	2	0.21	148230190	62566	35.87	2385	2450	2335	3105	1675	2390	2369.18	0.44	4528	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1504	12.35	0.79	12	0.10	194.00	3040.00	5030	20240227	-52.39	2310	20240805	3.68	5030	-52.39	20240227	2310	3.68	20240805	5030	-52.39	20240227	2310	3.68	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
69	20240911	131150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2370	-20	5	-0.84	112610215	47446	27.20	2385	2450	2335	3105	1675	2390	2373.44	0.44	-2072	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1488	12.22	0.78	12	0.08	194.00	3040.00	5030	20240227	-52.88	2310	20240805	2.60	5030	-52.88	20240227	2310	2.60	20240805	5030	-52.88	20240227	2310	2.60	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
70	20240911	121153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-25	5	-1.05	71063605	29801	17.08	2385	2450	2350	3105	1675	2390	2384.60	0.44	-4088	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1485	12.19	0.78	12	0.05	194.00	3040.00	5030	20240227	-52.98	2310	20240805	2.38	5030	-52.98	20240227	2310	2.38	20240805	5030	-52.98	20240227	2310	2.38	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
71	20240911	111144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	0	3	0.00	29832265	12467	7.15	2385	2450	2380	3105	1675	2390	2392.90	0.44	-3029	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1500	12.32	0.79	12	0.02	194.00	3040.00	5030	20240227	-52.49	2310	20240805	3.46	5030	-52.49	20240227	2310	3.46	20240805	5030	-52.49	20240227	2310	3.46	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
72	20240911	101137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	25	2	1.05	16829340	7038	4.03	2385	2450	2380	3105	1675	2390	2391.21	0.44	-663	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1516	12.45	0.79	12	0.01	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
73	20240911	091158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	0	3	0.00	7558585	3161	1.81	2385	2450	2385	3105	1675	2390	2391.20	0.44	1	2553	2471	2428	2346	2303	2450	2325	314	715	500	1480	5	1	62777250	1500	12.32	0.79	12	0.01	194.00	3040.00	5030	20240227	-52.49	2310	20240805	3.46	5030	-52.49	20240227	2310	3.46	20240805	5030	-52.49	20240227	2310	3.46	20240805	1.73	N	450140	500	313 억	274993	N	N	0	N	N
74	20240910	161141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	-75	5	-3.04	421801450	173926	217.39	2460	2510	2385	3200	1730	2465	2425.10	0.43	-3648	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1500	12.32	0.79	12	0.28	194.00	3040.00	5030	20240227	-52.49	2310	20240805	3.46	5030	-52.49	20240227	2310	3.46	20240805	5030	-52.49	20240227	2310	3.46	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
75	20240910	151155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-80	5	-3.25	394573400	162535	203.16	2460	2510	2385	3200	1730	2465	2427.51	0.43	5721	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1497	12.29	0.78	12	0.26	194.00	3040.00	5030	20240227	-52.58	2310	20240805	3.25	5030	-52.58	20240227	2310	3.25	20240805	5030	-52.58	20240227	2310	3.25	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
76	20240910	141145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-50	5	-2.03	211886385	86418	108.02	2460	2510	2400	3200	1730	2465	2451.80	0.43	9850	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1516	12.45	0.79	12	0.14	194.00	3040.00	5030	20240227	-51.99	2310	20240805	4.55	5030	-51.99	20240227	2310	4.55	20240805	5030	-51.99	20240227	2310	4.55	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
77	20240910	131148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-35	5	-1.42	188830860	76852	96.06	2460	2510	2400	3200	1730	2465	2457.02	0.43	15250	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1525	12.53	0.80	12	0.12	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
78	20240910	121145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-45	5	-1.83	170570345	69290	86.61	2460	2510	2420	3200	1730	2465	2461.66	0.43	18951	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1519	12.47	0.80	12	0.11	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
79	20240910	111141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-10	5	-0.41	134236270	54315	67.89	2460	2510	2435	3200	1730	2465	2471.50	0.43	13353	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1541	12.65	0.81	12	0.09	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
80	20240910	101147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-5	5	-0.20	127562730	51599	64.49	2460	2510	2435	3200	1730	2465	2472.26	0.43	15624	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1544	12.68	0.81	12	0.08	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
81	20240910	091142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	30	2	1.22	115767785	46806	58.50	2460	2510	2450	3200	1730	2465	2473.44	0.43	16700	2578	2521	2433	2376	2288	2550	2405	314	735	500	1520	5	1	62777250	1566	12.86	0.82	12	0.07	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.72	N	450140	500	313 억	268717	N	N	0	N	N
82	20240909	161119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	45	2	1.86	192911700	80005	99.34	2415	2490	2345	3145	1695	2420	2411.24	0.42	12887	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1547	12.71	0.81	12	0.13	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
83	20240909	151135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	40	2	1.65	181370615	75316	93.51	2415	2490	2345	3145	1695	2420	2408.13	0.42	14199	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1544	12.68	0.81	12	0.12	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
84	20240909	141132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-15	5	-0.62	100217510	42131	52.31	2415	2425	2345	3145	1695	2420	2378.71	0.42	-4276	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1510	12.40	0.79	12	0.07	194.00	3040.00	5030	20240227	-52.19	2310	20240805	4.11	5030	-52.19	20240227	2310	4.11	20240805	5030	-52.19	20240227	2310	4.11	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
85	20240909	131131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-20	5	-0.83	95754250	40270	50.00	2415	2425	2345	3145	1695	2420	2377.81	0.42	-4243	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1507	12.37	0.79	12	0.06	194.00	3040.00	5030	20240227	-52.29	2310	20240805	3.90	5030	-52.29	20240227	2310	3.90	20240805	5030	-52.29	20240227	2310	3.90	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
86	20240909	121126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2380	-40	5	-1.65	90819740	38202	47.43	2415	2425	2345	3145	1695	2420	2377.36	0.42	-4222	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1494	12.27	0.78	12	0.06	194.00	3040.00	5030	20240227	-52.68	2310	20240805	3.03	5030	-52.68	20240227	2310	3.03	20240805	5030	-52.68	20240227	2310	3.03	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
87	20240909	111128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2360	-60	5	-2.48	83620600	35172	43.67	2415	2425	2345	3145	1695	2420	2377.48	0.42	-4122	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1482	12.16	0.78	12	0.06	194.00	3040.00	5030	20240227	-53.08	2310	20240805	2.16	5030	-53.08	20240227	2310	2.16	20240805	5030	-53.08	20240227	2310	2.16	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
88	20240909	101130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-35	5	-1.45	58776800	24618	30.57	2415	2425	2345	3145	1695	2420	2387.55	0.42	-4440	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1497	12.29	0.78	12	0.04	194.00	3040.00	5030	20240227	-52.58	2310	20240805	3.25	5030	-52.58	20240227	2310	3.25	20240805	5030	-52.58	20240227	2310	3.25	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
89	20240909	091123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-20	5	-0.83	16732680	6941	8.62	2415	2425	2390	3145	1695	2420	2410.70	0.42	-290	2556	2487	2451	2382	2346	2470	2365	314	725	500	1500	5	1	62777250	1507	12.37	0.79	12	0.01	194.00	3040.00	5030	20240227	-52.29	2310	20240805	3.90	5030	-52.29	20240227	2310	3.90	20240805	5030	-52.29	20240227	2310	3.90	20240805	1.74	N	450140	500	313 억	261611	N	N	0	N	N
90	20240906	161108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-100	5	-3.97	194763495	79746	64.28	2460	2520	2415	3275	1765	2520	2443.31	0.43	-9572	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1519	12.47	0.80	12	0.13	194.00	3040.00	5030	20240227	-51.89	2310	20240805	4.76	5030	-51.89	20240227	2310	4.76	20240805	5030	-51.89	20240227	2310	4.76	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
91	20240906	151127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	-80	5	-3.17	171614595	70199	56.59	2460	2520	2415	3275	1765	2520	2444.69	0.43	-9561	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1532	12.58	0.80	12	0.11	194.00	3040.00	5030	20240227	-51.49	2310	20240805	5.63	5030	-51.49	20240227	2310	5.63	20240805	5030	-51.49	20240227	2310	5.63	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
92	20240906	141137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	-75	5	-2.98	140230905	57260	46.16	2460	2520	2415	3275	1765	2520	2449.02	0.43	-10584	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1535	12.60	0.80	12	0.09	194.00	3040.00	5030	20240227	-51.39	2310	20240805	5.84	5030	-51.39	20240227	2310	5.84	20240805	5030	-51.39	20240227	2310	5.84	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
93	20240906	131128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-90	5	-3.57	135941800	55493	44.73	2460	2520	2415	3275	1765	2520	2449.71	0.43	-10582	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1525	12.53	0.80	12	0.09	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
94	20240906	121129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	-70	5	-2.78	133427415	54458	43.90	2460	2520	2415	3275	1765	2520	2450.10	0.43	-10647	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1538	12.63	0.81	12	0.09	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
95	20240906	111128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-60	5	-2.38	96567730	39303	31.68	2460	2520	2440	3275	1765	2520	2457.01	0.43	-10169	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1544	12.68	0.81	12	0.06	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
96	20240906	101123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	-80	5	-3.17	92190090	37515	30.24	2460	2520	2440	3275	1765	2520	2457.42	0.43	-10168	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1532	12.58	0.80	12	0.06	194.00	3040.00	5030	20240227	-51.49	2310	20240805	5.63	5030	-51.49	20240227	2310	5.63	20240805	5030	-51.49	20240227	2310	5.63	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
97	20240906	091128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	-30	5	-1.19	22542085	9152	7.38	2460	2520	2460	3275	1765	2520	2463.08	0.43	2641	2626	2572	2511	2457	2396	2542	2427	314	755	500	1560	5	1	62777250	1563	12.84	0.82	12	0.01	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.73	N	450140	500	313 억	271310	N	N	0	N	N
98	20240905	161104	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2520	-45	5	-1.75	310557330	123851	71.93	2565	2565	2450	3330	1800	2565	2507.51	0.43	-1484	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1582	12.99	0.83	12	0.20	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
99	20240905	151126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	-50	5	-1.95	302238025	120544	70.01	2565	2565	2450	3330	1800	2565	2507.28	0.43	-915	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1579	12.96	0.83	12	0.19	194.00	3040.00	5030	20240227	-50.00	2310	20240805	8.87	5030	-50.00	20240227	2310	8.87	20240805	5030	-50.00	20240227	2310	8.87	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
100	20240905	141120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	-75	5	-2.92	195212260	77521	45.02	2565	2565	2490	3330	1800	2565	2518.19	0.43	-1790	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1563	12.84	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
101	20240905	131120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	-70	5	-2.73	183601150	72868	42.32	2565	2565	2495	3330	1800	2565	2519.64	0.43	-709	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1566	12.86	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
102	20240905	121121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	-50	5	-1.95	163284330	64774	37.62	2565	2565	2495	3330	1800	2565	2520.83	0.43	1470	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1579	12.96	0.83	12	0.10	194.00	3040.00	5030	20240227	-50.00	2310	20240805	8.87	5030	-50.00	20240227	2310	8.87	20240805	5030	-50.00	20240227	2310	8.87	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
103	20240905	111115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-65	5	-2.53	151808660	60194	34.96	2565	2565	2495	3330	1800	2565	2521.99	0.43	2221	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1569	12.89	0.82	12	0.10	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
104	20240905	101119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2530	-35	5	-1.36	133181930	52792	30.66	2565	2565	2495	3330	1800	2565	2522.77	0.43	7451	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1588	13.04	0.83	12	0.08	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
105	20240905	091124	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2535	-30	5	-1.17	92270800	36639	21.28	2565	2565	2495	3330	1800	2565	2518.38	0.43	7284	2661	2612	2536	2487	2411	2637	2512	314	765	500	1590	5	1	62777250	1591	13.07	0.83	12	0.06	194.00	3040.00	5030	20240227	-49.60	2310	20240805	9.74	5030	-49.60	20240227	2310	9.74	20240805	5030	-49.60	20240227	2310	9.74	20240805	1.76	N	450140	500	313 억	266965	N	N	1	N	N
106	20240904	161055	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2565	-85	5	-3.21	431237350	171930	84.80	2510	2585	2460	3445	1855	2650	2507.44	0.50	-23908	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1610	13.22	0.84	12	0.27	194.00	3040.00	5030	20240227	-49.01	2310	20240805	11.04	5030	-49.01	20240227	2310	11.04	20240805	5030	-49.01	20240227	2310	11.04	20240805	1.72	N	450140	500	313 억	315833	N	N	1	N	N
107	20240904	151106	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	-140	5	-5.28	374690415	149582	73.78	2510	2580	2460	3445	1855	2650	2504.92	0.50	-25500	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1576	12.94	0.83	12	0.24	194.00	3040.00	5030	20240227	-50.10	2310	20240805	8.66	5030	-50.10	20240227	2310	8.66	20240805	5030	-50.10	20240227	2310	8.66	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
108	20240904	141110	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	-160	5	-6.04	283129985	112703	55.59	2510	2580	2475	3445	1855	2650	2512.18	0.50	-17426	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1563	12.84	0.82	12	0.18	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
109	20240904	131106	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	-170	5	-6.42	270461545	107596	53.07	2510	2580	2475	3445	1855	2650	2513.68	0.50	-13939	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1557	12.78	0.82	12	0.17	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
110	20240904	121104	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-150	5	-5.66	220383885	87440	43.13	2510	2580	2475	3445	1855	2650	2520.40	0.50	-10280	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1569	12.89	0.82	12	0.14	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
111	20240904	111059	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2530	-120	5	-4.53	204195300	80988	39.95	2510	2580	2475	3445	1855	2650	2521.30	0.50	-6861	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1588	13.04	0.83	12	0.13	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
112	20240904	101101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	-140	5	-5.28	180873715	71749	35.39	2510	2580	2475	3445	1855	2650	2520.92	0.50	-3801	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1576	12.94	0.83	12	0.11	194.00	3040.00	5030	20240227	-50.10	2310	20240805	8.66	5030	-50.10	20240227	2310	8.66	20240805	5030	-50.10	20240227	2310	8.66	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
113	20240904	091108	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2530	-120	5	-4.53	38812030	15497	7.64	2510	2530	2475	3445	1855	2650	2504.49	0.50	742	2820	2735	2590	2505	2360	2777	2547	314	795	500	1640	5	1	62777250	1588	13.04	0.83	12	0.02	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	1.72	N	450140	500	313 억	315833	N	N	13	N	N
114	20240903	161047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2650	165	2	6.64	485270650	191190	298.24	2465	2675	2445	3230	1740	2485	2534.38	0.53	12862	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1664	13.66	0.87	12	0.30	194.00	3040.00	5030	20240227	-47.32	2310	20240805	14.72	5030	-47.32	20240227	2310	14.72	20240805	5030	-47.32	20240227	2310	14.72	20240805	1.73	N	450140	500	313 억	330988	N	N	13	N	N
115	20240903	151057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	-5	5	-0.20	258798675	104830	163.52	2465	2500	2445	3230	1740	2485	2468.74	0.53	-2679	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1557	12.78	0.82	12	0.17	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
116	20240903	141056	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-30	5	-1.21	164136945	66533	103.78	2465	2485	2445	3230	1740	2485	2466.99	0.53	-4915	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1541	12.65	0.81	12	0.11	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
117	20240903	131059	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-30	5	-1.21	160795335	65172	101.66	2465	2485	2445	3230	1740	2485	2467.23	0.53	-4438	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1541	12.65	0.81	12	0.10	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
118	20240903	121045	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-20	5	-0.80	156216795	63304	98.75	2465	2485	2445	3230	1740	2485	2467.71	0.53	-4232	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1547	12.71	0.81	12	0.10	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
119	20240903	111044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	-35	5	-1.41	146350715	59293	92.49	2465	2485	2445	3230	1740	2485	2468.25	0.53	-4068	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1538	12.63	0.81	12	0.09	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
120	20240903	101043	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-30	5	-1.21	131229465	53137	82.89	2465	2485	2445	3230	1740	2485	2469.63	0.53	-3398	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1541	12.65	0.81	12	0.08	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
121	20240903	091048	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-25	5	-1.01	111808235	45234	70.56	2465	2485	2455	3230	1740	2485	2471.76	0.53	-1366	2531	2507	2476	2452	2421	2520	2465	314	745	500	1540	5	1	62777250	1544	12.68	0.81	12	0.07	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.73	N	450140	500	313 억	330988	N	N	3	N	N
122	20240902	161035	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	5	2	0.20	156770415	63929	114.62	2460	2500	2445	3220	1740	2480	2452.05	0.52	2862	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1560	12.81	0.82	12	0.10	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	1.72	N	450140	500	313 억	328026	N	N	3	N	N
123	20240902	151051	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-20	5	-0.81	129430545	52781	94.63	2460	2500	2445	3220	1740	2480	2452.22	0.52	2964	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1544	12.68	0.81	12	0.08	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N
124	20240902	141049	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-20	5	-0.81	112481995	45865	82.23	2460	2500	2445	3220	1740	2480	2452.46	0.52	3424	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1544	12.68	0.81	12	0.07	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N
125	20240902	131045	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	-35	5	-1.41	97454705	39736	71.24	2460	2500	2445	3220	1740	2480	2452.55	0.52	6775	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1535	12.60	0.80	12	0.06	194.00	3040.00	5030	20240227	-51.39	2310	20240805	5.84	5030	-51.39	20240227	2310	5.84	20240805	5030	-51.39	20240227	2310	5.84	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N
126	20240902	121050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-20	5	-0.81	81461245	33199	59.52	2460	2500	2445	3220	1740	2480	2453.73	0.52	6870	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1544	12.68	0.81	12	0.05	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N
127	20240902	111037	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-25	5	-1.01	64193310	26137	46.86	2460	2500	2445	3220	1740	2480	2456.03	0.52	6705	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1541	12.65	0.81	12	0.04	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N
128	20240902	101037	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-15	5	-0.60	52608195	21406	38.38	2460	2500	2445	3220	1740	2480	2457.64	0.52	8698	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1547	12.71	0.81	12	0.03	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N
129	20240902	091030	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	-5	5	-0.20	32198545	13134	23.55	2460	2475	2445	3220	1740	2480	2451.54	0.52	9401	2520	2500	2460	2440	2400	2510	2450	314	740	500	1530	5	1	62777250	1554	12.76	0.81	12	0.02	194.00	3040.00	5030	20240227	-50.80	2310	20240805	7.14	5030	-50.80	20240227	2310	7.14	20240805	5030	-50.80	20240227	2310	7.14	20240805	1.72	N	450140	500	313 억	328026	N	N	4	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History