KissMeData/018670/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

60 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	160334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170100	-1800	5	-1.05	619930000	3627	73.53	172000	172800	170100	223000	120400	171900	170921.55	6.78	-2338	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15701	4.96	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.88	135000	20230919	26.00	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.07	N	018670	5000	461 억	625805	N	N	59	N	N
3	20240930	150339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170100	-1800	5	-1.05	513698500	3003	60.88	172000	172800	170100	223000	120400	171900	171061.77	6.78	-1869	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15701	4.96	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.88	135000	20230919	26.00	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
4	20240930	140338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171200	-700	5	-0.41	374952600	2190	44.39	172000	172800	170600	223000	120400	171900	171211.23	6.78	-1297	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15802	5.00	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.40	135000	20230919	26.81	229500	-25.40	20240603	144900	18.15	20240103	229500	-25.40	20240603	143700	19.14	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
5	20240930	130337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171100	-800	5	-0.47	314630300	1837	37.24	172000	172800	170600	223000	120400	171900	171273.98	6.78	-1122	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15793	4.99	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.45	135000	20230919	26.74	229500	-25.45	20240603	144900	18.08	20240103	229500	-25.45	20240603	143700	19.07	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
6	20240930	120337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171100	-800	5	-0.47	274025400	1600	32.43	172000	172800	170600	223000	120400	171900	171265.88	6.78	-928	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15793	4.99	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.45	135000	20230919	26.74	229500	-25.45	20240603	144900	18.08	20240103	229500	-25.45	20240603	143700	19.07	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
7	20240930	110335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171000	-900	5	-0.52	218451300	1275	25.85	172000	172800	170600	223000	120400	171900	171334.35	6.78	-738	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15784	4.99	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.49	135000	20230919	26.67	229500	-25.49	20240603	144900	18.01	20240103	229500	-25.49	20240603	143700	19.00	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
8	20240930	100334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171500	-400	5	-0.23	67060900	390	7.91	172000	172800	171500	223000	120400	171900	171951.03	6.78	-170	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15830	5.00	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.27	135000	20230919	27.04	229500	-25.27	20240603	144900	18.36	20240103	229500	-25.27	20240603	143700	19.35	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
9	20240930	090323	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	900	2	0.52	3269700	19	0.39	172000	172800	172000	223000	120400	171900	172089.47	6.78	-6	175566	173732	172066	170232	168566	172900	169400	462	51100	5000	130640	100	1	9230244	15950	5.04	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.71	135000	20230919	28.00	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	143700	20.25	20231110	0.07	N	018670	5000	461 억	625805	N	N	77	N	N
10	20240927	160334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171900	-1000	5	-0.58	849419800	4932	104.01	173000	173900	170400	224500	121100	172900	172226.30	6.80	-950	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15867	5.02	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.10	130900	20230918	31.32	229500	-25.10	20240603	144900	18.63	20240103	229500	-25.10	20240603	143700	19.62	20231110	0.07	N	018670	5000	461 억	627406	N	N	77	N	N
11	20240927	150338	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172200	-700	5	-0.40	724222000	4204	88.65	173000	173900	170400	224500	121100	172900	172269.74	6.80	-920	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15894	5.03	0.61	12	0.05	34267.00	280436.00	229500	20240603	-24.97	130900	20230918	31.55	229500	-24.97	20240603	144900	18.84	20240103	229500	-24.97	20240603	143700	19.83	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
12	20240927	140339	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173200	300	2	0.17	521771200	3028	63.85	173000	173900	170400	224500	121100	172900	172315.46	6.80	-409	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15987	5.05	0.62	12	0.03	34267.00	280436.00	229500	20240603	-24.53	130900	20230918	32.31	229500	-24.53	20240603	144900	19.53	20240103	229500	-24.53	20240603	143700	20.53	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
13	20240927	130337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	-100	5	-0.06	447470300	2598	54.79	173000	173900	170400	224500	121100	172900	172236.45	6.80	-172	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15950	5.04	0.62	12	0.03	34267.00	280436.00	229500	20240603	-24.71	130900	20230918	32.01	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	143700	20.25	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
14	20240927	120334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	-100	5	-0.06	368035200	2138	45.09	173000	173900	170400	224500	121100	172900	172139.94	6.80	120	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15950	5.04	0.62	12	0.02	34267.00	280436.00	229500	20240603	-24.71	130900	20230918	32.01	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	143700	20.25	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
15	20240927	110337	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173500	600	2	0.35	276180400	1606	33.87	173000	173900	170400	224500	121100	172900	171967.87	6.80	437	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	16014	5.06	0.62	12	0.02	34267.00	280436.00	229500	20240603	-24.40	130900	20230918	32.54	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	143700	20.74	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
16	20240927	100336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	-100	5	-0.06	205931600	1201	25.33	173000	173000	170400	224500	121100	172900	171466.78	6.80	484	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15950	5.04	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.71	130900	20230918	32.01	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	143700	20.25	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
17	20240927	090335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	-100	5	-0.06	1728900	10	0.21	173000	173000	172800	224500	121100	172900	172890.00	6.80	-5	175300	174100	172300	171100	169300	174700	171700	462	51600	5000	131400	100	1	9230244	15950	5.04	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.71	130900	20230918	32.01	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	143700	20.25	20231110	0.07	N	018670	5000	461 억	627406	N	N	26	N	N
18	20240926	160331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172900	2400	2	1.41	817526200	4741	38.51	170500	173500	170500	221500	119400	170500	172441.60	6.81	-989	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15959	5.05	0.62	12	0.05	34267.00	280436.00	229500	20240603	-24.66	128000	20230915	35.08	229500	-24.66	20240603	144900	19.32	20240103	229500	-24.66	20240603	143700	20.32	20231110	0.07	N	018670	5000	461 억	628940	N	N	26	N	N
19	20240926	150333	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172100	1600	2	0.94	749492000	4346	35.30	170500	173500	170500	221500	119400	170500	172460.10	6.81	-940	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15885	5.02	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.01	128000	20230915	34.45	229500	-25.01	20240603	144900	18.77	20240103	229500	-25.01	20240603	143700	19.76	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
20	20240926	140334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173100	2600	2	1.52	561583100	3259	26.47	170500	173100	170500	221500	119400	170500	172323.21	6.81	-636	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15978	5.05	0.62	12	0.04	34267.00	280436.00	229500	20240603	-24.58	128000	20230915	35.23	229500	-24.58	20240603	144900	19.46	20240103	229500	-24.58	20240603	143700	20.46	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
21	20240926	130336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	2300	2	1.35	435434200	2529	20.54	170500	173000	170500	221500	119400	170500	172183.09	6.81	-659	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15950	5.04	0.62	12	0.03	34267.00	280436.00	229500	20240603	-24.71	128000	20230915	35.00	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	143700	20.25	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
22	20240926	120336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172500	2000	2	1.17	335269800	1949	15.83	170500	173000	170500	221500	119400	170500	172029.29	6.81	-577	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15922	5.03	0.62	12	0.02	34267.00	280436.00	229500	20240603	-24.84	128000	20230915	34.77	229500	-24.84	20240603	144900	19.05	20240103	229500	-24.84	20240603	143700	20.04	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
23	20240926	110335	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172100	1600	2	0.94	198603600	1157	9.40	170500	172500	170500	221500	119400	170500	171663.99	6.81	-379	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15885	5.02	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.01	128000	20230915	34.45	229500	-25.01	20240603	144900	18.77	20240103	229500	-25.01	20240603	143700	19.76	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
24	20240926	100336	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171500	1000	2	0.59	88458700	516	4.19	170500	172500	170500	221500	119400	170500	171450.00	6.81	-275	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15830	5.00	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.27	128000	20230915	33.98	229500	-25.27	20240603	144900	18.36	20240103	229500	-25.27	20240603	143700	19.35	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
25	20240926	090332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171400	900	2	0.53	8564500	50	0.41	170500	172500	170500	221500	119400	170500	171487.50	6.81	-20	178033	174266	172133	168366	166233	173200	167300	462	51000	5000	129580	100	1	9230244	15821	5.00	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.32	128000	20230915	33.91	229500	-25.32	20240603	144900	18.29	20240103	229500	-25.32	20240603	143700	19.28	20231110	0.07	N	018670	5000	461 억	628940	N	N	4	N	N
26	20240925	160331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170500	-4500	5	-2.57	2107933900	12309	190.39	175900	175900	170000	227500	122500	175000	171251.43	6.89	-7585	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15738	4.98	0.61	12	0.13	34267.00	280436.00	229500	20240603	-25.71	128000	20230915	33.20	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	143700	18.65	20231110	0.08	N	018670	5000	461 억	636055	N	N	4	N	N
27	20240925	150334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171700	-3300	5	-1.89	1953953100	11408	176.46	175900	175900	170000	227500	122500	175000	171279.20	6.89	-7675	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15848	5.01	0.61	12	0.12	34267.00	280436.00	229500	20240603	-25.19	128000	20230915	34.14	229500	-25.19	20240603	144900	18.50	20240103	229500	-25.19	20240603	143700	19.49	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
28	20240925	140334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171800	-3200	5	-1.83	1708020800	9973	154.26	175900	175900	170000	227500	122500	175000	171264.49	6.89	-7007	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15858	5.01	0.61	12	0.11	34267.00	280436.00	229500	20240603	-25.14	128000	20230915	34.22	229500	-25.14	20240603	144900	18.56	20240103	229500	-25.14	20240603	143700	19.55	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
29	20240925	130334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170700	-4300	5	-2.46	1387599300	8097	125.24	175900	175900	170000	227500	122500	175000	171372.03	6.89	-5568	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15756	4.98	0.61	12	0.09	34267.00	280436.00	229500	20240603	-25.62	128000	20230915	33.36	229500	-25.62	20240603	144900	17.81	20240103	229500	-25.62	20240603	143700	18.79	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
30	20240925	120334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170600	-4400	5	-2.51	1211051900	7062	109.23	175900	175900	170000	227500	122500	175000	171488.52	6.89	-4829	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15747	4.98	0.61	12	0.08	34267.00	280436.00	229500	20240603	-25.66	128000	20230915	33.28	229500	-25.66	20240603	144900	17.74	20240103	229500	-25.66	20240603	143700	18.72	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
31	20240925	110332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170100	-4900	5	-2.80	984533500	5734	88.69	175900	175900	170000	227500	122500	175000	171700.99	6.89	-3956	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15701	4.96	0.61	12	0.06	34267.00	280436.00	229500	20240603	-25.88	128000	20230915	32.89	229500	-25.88	20240603	144900	17.39	20240103	229500	-25.88	20240603	143700	18.37	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
32	20240925	100334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171400	-3600	5	-2.06	581900000	3376	52.22	175900	175900	171200	227500	122500	175000	172363.74	6.89	-2352	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	15821	5.00	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.32	128000	20230915	33.91	229500	-25.32	20240603	144900	18.29	20240103	229500	-25.32	20240603	143700	19.28	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
33	20240925	090334	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174300	-700	5	-0.40	35736000	204	3.16	175900	175900	174200	227500	122500	175000	175176.47	6.89	-97	178333	176666	174933	173266	171533	175800	172400	462	52500	5000	133000	100	1	9230244	16088	5.09	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.05	128000	20230915	36.17	229500	-24.05	20240603	144900	20.29	20240103	229500	-24.05	20240603	143700	21.29	20231110	0.08	N	018670	5000	461 억	636055	N	N	71	N	N
34	20240924	160332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175000	700	2	0.40	1133338200	6464	97.54	175600	176600	173200	226500	122100	174300	175330.84	6.90	-571	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16153	5.11	0.62	12	0.07	34267.00	280436.00	229500	20240603	-23.75	128000	20230915	36.72	229500	-23.75	20240603	144900	20.77	20240103	229500	-23.75	20240603	143700	21.78	20231110	0.07	N	018670	5000	461 억	637190	N	N	71	N	N
35	20240924	150331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175900	1600	2	0.92	1075251100	6133	92.55	175600	176600	173200	226500	122100	174300	175322.21	6.90	-562	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16236	5.13	0.63	12	0.07	34267.00	280436.00	229500	20240603	-23.36	128000	20230915	37.42	229500	-23.36	20240603	144900	21.39	20240103	229500	-23.36	20240603	143700	22.41	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
36	20240924	140331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	176100	1800	2	1.03	921359700	5258	79.34	175600	176600	173200	226500	122100	174300	175230.07	6.90	-231	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16254	5.14	0.63	12	0.06	34267.00	280436.00	229500	20240603	-23.27	128000	20230915	37.58	229500	-23.27	20240603	144900	21.53	20240103	229500	-23.27	20240603	143700	22.55	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
37	20240924	130332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175700	1400	2	0.80	790071500	4512	68.09	175600	176600	173200	226500	122100	174300	175104.50	6.90	63	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16218	5.13	0.63	12	0.05	34267.00	280436.00	229500	20240603	-23.44	128000	20230915	37.27	229500	-23.44	20240603	144900	21.26	20240103	229500	-23.44	20240603	143700	22.27	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
38	20240924	120332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175900	1600	2	0.92	637206800	3643	54.97	175600	175900	173200	226500	122100	174300	174912.65	6.90	151	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16236	5.13	0.63	12	0.04	34267.00	280436.00	229500	20240603	-23.36	128000	20230915	37.42	229500	-23.36	20240603	144900	21.39	20240103	229500	-23.36	20240603	143700	22.41	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
39	20240924	110332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175100	800	2	0.46	476014000	2725	41.12	175600	175600	173200	226500	122100	174300	174684.04	6.90	55	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16162	5.11	0.62	12	0.03	34267.00	280436.00	229500	20240603	-23.70	128000	20230915	36.80	229500	-23.70	20240603	144900	20.84	20240103	229500	-23.70	20240603	143700	21.85	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
40	20240924	100331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175000	700	2	0.40	93370400	534	8.06	175600	175600	174000	226500	122100	174300	174850.94	6.90	-78	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16153	5.11	0.62	12	0.01	34267.00	280436.00	229500	20240603	-23.75	128000	20230915	36.72	229500	-23.75	20240603	144900	20.77	20240103	229500	-23.75	20240603	143700	21.78	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
41	20240924	090330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174300	0	3	0.00	5408700	31	0.47	175600	175600	174300	226500	122100	174300	174474.19	6.90	-10	177566	175932	173866	172232	170166	176750	173050	462	52200	5000	132460	100	1	9230244	16088	5.09	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.05	128000	20230915	36.17	229500	-24.05	20240603	144900	20.29	20240103	229500	-24.05	20240603	143700	21.29	20231110	0.07	N	018670	5000	461 억	637190	N	N	245	N	N
42	20240923	160331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174300	2700	2	1.57	1156224500	6625	69.33	171800	175500	171800	223000	120200	171600	174524.52	6.89	1151	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16088	5.09	0.62	12	0.07	34267.00	280436.00	229500	20240603	-24.05	128000	20230912	36.17	229500	-24.05	20240603	144900	20.29	20240103	229500	-24.05	20240603	143700	21.29	20231110	0.06	N	018670	5000	461 억	636358	N	N	245	N	N
43	20240923	150331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175200	3600	2	2.10	1083683600	6210	64.99	171800	175500	171800	223000	120200	171600	174506.22	6.89	1197	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16171	5.11	0.62	12	0.07	34267.00	280436.00	229500	20240603	-23.66	128000	20230912	36.88	229500	-23.66	20240603	144900	20.91	20240103	229500	-23.66	20240603	143700	21.92	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
44	20240923	140332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174900	3300	2	1.92	872246600	5003	52.35	171800	175300	171800	223000	120200	171600	174344.71	6.89	1122	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16144	5.10	0.62	12	0.05	34267.00	280436.00	229500	20240603	-23.79	128000	20230912	36.64	229500	-23.79	20240603	144900	20.70	20240103	229500	-23.79	20240603	143700	21.71	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
45	20240923	130331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174200	2600	2	1.52	733000800	4207	44.02	171800	175200	171800	223000	120200	171600	174233.61	6.89	957	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16079	5.08	0.62	12	0.05	34267.00	280436.00	229500	20240603	-24.10	128000	20230912	36.09	229500	-24.10	20240603	144900	20.22	20240103	229500	-24.10	20240603	143700	21.22	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
46	20240923	120331	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175100	3500	2	2.04	607702400	3491	36.53	171800	175200	171800	223000	120200	171600	174076.88	6.89	881	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16162	5.11	0.62	12	0.04	34267.00	280436.00	229500	20240603	-23.70	128000	20230912	36.80	229500	-23.70	20240603	144900	20.84	20240103	229500	-23.70	20240603	143700	21.85	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
47	20240923	110332	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174900	3300	2	1.92	465727000	2679	28.03	171800	175000	171800	223000	120200	171600	173843.60	6.89	668	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16144	5.10	0.62	12	0.03	34267.00	280436.00	229500	20240603	-23.79	128000	20230912	36.64	229500	-23.79	20240603	144900	20.70	20240103	229500	-23.79	20240603	143700	21.71	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
48	20240923	100330	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172900	1300	2	0.76	193722000	1120	11.72	171800	173900	171800	223000	120200	171600	172966.07	6.89	64	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	15959	5.05	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.66	128000	20230912	35.08	229500	-24.66	20240603	144900	19.32	20240103	229500	-24.66	20240603	143700	20.32	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
49	20240923	090329	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173500	1900	2	1.11	11047300	64	0.67	171800	173500	171800	223000	120200	171600	172614.06	6.89	26	178933	175266	173433	169766	167933	174350	168850	462	51400	5000	130410	100	1	9230244	16014	5.06	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.40	128000	20230912	35.55	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	143700	20.74	20231110	0.06	N	018670	5000	461 억	636358	N	N	194	N	N
50	20240913	160316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173100	1100	2	0.64	1061580100	6099	116.50	172000	175500	171800	223500	120400	172000	174058.22	6.94	94	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	15978	5.05	0.62	12	0.07	34267.00	280436.00	229500	20240603	-24.58	127300	20230907	35.98	229500	-24.58	20240603	144900	19.46	20240103	229500	-24.58	20240603	128000	35.23	20230915	0.04	N	018670	5000	461 억	640872	N	N	35	N	N
51	20240913	150320	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173200	1200	2	0.70	1019505600	5856	111.86	172000	175500	171800	223500	120400	172000	174095.90	6.94	130	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	15987	5.05	0.62	12	0.06	34267.00	280436.00	229500	20240603	-24.53	127300	20230907	36.06	229500	-24.53	20240603	144900	19.53	20240103	229500	-24.53	20240603	128000	35.31	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
52	20240913	140320	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173000	1000	2	0.58	880295300	5053	96.52	172000	175500	171800	223500	120400	172000	174212.41	6.94	485	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	15968	5.05	0.62	12	0.05	34267.00	280436.00	229500	20240603	-24.62	127300	20230907	35.90	229500	-24.62	20240603	144900	19.39	20240103	229500	-24.62	20240603	128000	35.16	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
53	20240913	130318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173000	1000	2	0.58	775076300	4446	84.93	172000	175500	171800	223500	120400	172000	174331.15	6.94	581	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	15968	5.05	0.62	12	0.05	34267.00	280436.00	229500	20240603	-24.62	127300	20230907	35.90	229500	-24.62	20240603	144900	19.39	20240103	229500	-24.62	20240603	128000	35.16	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
54	20240913	120319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174500	2500	2	1.45	659219100	3779	72.19	172000	175500	171800	223500	120400	172000	174442.74	6.94	723	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	16107	5.09	0.62	12	0.04	34267.00	280436.00	229500	20240603	-23.97	127300	20230907	37.08	229500	-23.97	20240603	144900	20.43	20240103	229500	-23.97	20240603	128000	36.33	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
55	20240913	110319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	174700	2700	2	1.57	551087900	3160	60.36	172000	175500	171800	223500	120400	172000	174394.91	6.94	902	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	16125	5.10	0.62	12	0.03	34267.00	280436.00	229500	20240603	-23.88	127300	20230907	37.23	229500	-23.88	20240603	144900	20.57	20240103	229500	-23.88	20240603	128000	36.48	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
56	20240913	100319	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	175200	3200	2	1.86	422568900	2426	46.34	172000	175500	171800	223500	120400	172000	174183.39	6.94	1089	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	16171	5.11	0.62	12	0.03	34267.00	280436.00	229500	20240603	-23.66	127300	20230907	37.63	229500	-23.66	20240603	144900	20.91	20240103	229500	-23.66	20240603	128000	36.88	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
57	20240913	090320	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172400	400	2	0.23	10320900	60	1.15	172000	172400	171900	223500	120400	172000	172015.00	6.94	-4	174733	173366	171033	169666	167333	174050	170350	462	51500	5000	130720	100	1	9230244	15913	5.03	0.61	12	0.00	34267.00	280436.00	229500	20240603	-24.88	127300	20230907	35.43	229500	-24.88	20240603	144900	18.98	20240103	229500	-24.88	20240603	128000	34.69	20230915	0.04	N	018670	5000	461 억	640872	N	N	199	N	N
58	20240912	160318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172000	3500	2	2.08	893692400	5231	81.24	170000	172400	168700	219000	118000	168500	170845.42	6.96	-872	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15876	5.02	0.61	12	0.06	34267.00	280436.00	229500	20240603	-25.05	127000	20230906	35.43	229500	-25.05	20240603	144900	18.70	20240103	229500	-25.05	20240603	128000	34.38	20230912	0.05	N	018670	5000	461 억	642664	N	N	198	N	N
59	20240912	150318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172300	3800	2	2.26	826763600	4842	75.20	170000	172400	168700	219000	118000	168500	170748.37	6.96	-1080	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15904	5.03	0.61	12	0.05	34267.00	280436.00	229500	20240603	-24.92	127000	20230906	35.67	229500	-24.92	20240603	144900	18.91	20240103	229500	-24.92	20240603	128000	34.61	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
60	20240912	140318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171800	3300	2	1.96	602971600	3541	54.99	170000	171800	168700	219000	118000	168500	170282.86	6.96	-889	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15858	5.01	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.14	127000	20230906	35.28	229500	-25.14	20240603	144900	18.56	20240103	229500	-25.14	20240603	128000	34.22	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
61	20240912	130317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170500	2000	2	1.19	493123600	2899	45.02	170000	171300	168700	219000	118000	168500	170101.28	6.96	-787	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15738	4.98	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.71	127000	20230906	34.25	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	128000	33.20	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
62	20240912	120316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170700	2200	2	1.31	410151300	2413	37.47	170000	171300	168700	219000	118000	168500	169975.67	6.96	-550	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15756	4.98	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.62	127000	20230906	34.41	229500	-25.62	20240603	144900	17.81	20240103	229500	-25.62	20240603	128000	33.36	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
63	20240912	110316	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170700	2200	2	1.31	332654000	1959	30.42	170000	171300	168700	219000	118000	168500	169808.07	6.96	-359	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15756	4.98	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.62	127000	20230906	34.41	229500	-25.62	20240603	144900	17.81	20240103	229500	-25.62	20240603	128000	33.36	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
64	20240912	100317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169200	700	2	0.42	203222800	1200	18.64	170000	170000	168700	219000	118000	168500	169352.33	6.96	-260	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15618	4.94	0.60	12	0.01	34267.00	280436.00	229500	20240603	-26.27	127000	20230906	33.23	229500	-26.27	20240603	144900	16.77	20240103	229500	-26.27	20240603	128000	32.19	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
65	20240912	090317	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168700	200	2	0.12	3395100	20	0.31	170000	170000	168700	219000	118000	168500	169755.00	6.96	-13	173766	171132	169666	167032	165566	170400	166300	462	50500	5000	128060	100	1	9230244	15571	4.92	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.49	127000	20230906	32.83	229500	-26.49	20240603	144900	16.43	20240103	229500	-26.49	20240603	128000	31.80	20230912	0.05	N	018670	5000	461 억	642664	N	N	0	N	N
66	20240911	160313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168500	-1200	5	-0.71	1094858900	6439	72.29	170000	172300	168200	220500	118800	169700	170035.55	7.01	-4105	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15553	4.92	0.60	12	0.07	34267.00	280436.00	229500	20240603	-26.58	127000	20230905	32.68	229500	-26.58	20240603	144900	16.29	20240103	229500	-26.58	20240603	127800	31.85	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
67	20240911	150314	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168900	-800	5	-0.47	998485800	5869	65.89	170000	172300	168200	220500	118800	169700	170128.78	7.01	-3602	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15590	4.93	0.60	12	0.06	34267.00	280436.00	229500	20240603	-26.41	127000	20230905	32.99	229500	-26.41	20240603	144900	16.56	20240103	229500	-26.41	20240603	127800	32.16	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
68	20240911	140315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168900	-800	5	-0.47	770373600	4516	50.70	170000	172300	168800	220500	118800	169700	170587.60	7.01	-2822	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15590	4.93	0.60	12	0.05	34267.00	280436.00	229500	20240603	-26.41	127000	20230905	32.99	229500	-26.41	20240603	144900	16.56	20240103	229500	-26.41	20240603	127800	32.16	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
69	20240911	130312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170200	500	2	0.29	649645400	3804	42.71	170000	172300	168800	220500	118800	169700	170779.55	7.01	-2407	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15710	4.97	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.84	127000	20230905	34.02	229500	-25.84	20240603	144900	17.46	20240103	229500	-25.84	20240603	127800	33.18	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
70	20240911	120318	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170200	500	2	0.29	479070800	2801	31.45	170000	172300	169700	220500	118800	169700	171035.63	7.01	-1552	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15710	4.97	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.84	127000	20230905	34.02	229500	-25.84	20240603	144900	17.46	20240103	229500	-25.84	20240603	127800	33.18	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
71	20240911	110311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170900	1200	2	0.71	346553900	2023	22.71	170000	172300	169700	220500	118800	169700	171306.92	7.01	-1248	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15774	4.99	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.53	127000	20230905	34.57	229500	-25.53	20240603	144900	17.94	20240103	229500	-25.53	20240603	127800	33.72	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
72	20240911	100312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171600	1900	2	1.12	161473800	942	10.58	170000	172300	169700	220500	118800	169700	171415.92	7.01	-502	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15839	5.01	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.23	127000	20230905	35.12	229500	-25.23	20240603	144900	18.43	20240103	229500	-25.23	20240603	127800	34.27	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
73	20240911	090315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169800	100	2	0.06	3057700	18	0.20	170000	170000	169700	220500	118800	169700	169872.22	7.01	-5	176500	173100	169100	165700	161700	174800	167400	462	50800	5000	128970	100	1	9230244	15673	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-26.01	127000	20230905	33.70	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	127800	32.86	20230911	0.05	N	018670	5000	461 억	646631	N	N	0	N	N
74	20240910	160312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169700	3900	2	2.35	1511972400	8907	150.76	165800	172500	165100	215500	116100	165800	169751.03	6.99	-1517	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15664	4.95	0.61	12	0.10	34267.00	280436.00	229500	20240603	-26.06	126900	20230904	33.73	229500	-26.06	20240603	144900	17.12	20240103	229500	-26.06	20240603	127800	32.79	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
75	20240910	150315	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168800	3000	2	1.81	1369457800	8063	136.48	165800	172500	165100	215500	116100	165800	169844.70	6.99	-1641	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15581	4.93	0.60	12	0.09	34267.00	280436.00	229500	20240603	-26.45	126900	20230904	33.02	229500	-26.45	20240603	144900	16.49	20240103	229500	-26.45	20240603	127800	32.08	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
76	20240910	140313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169400	3600	2	2.17	1156113400	6803	115.15	165800	172500	165100	215500	116100	165800	169941.70	6.99	-1606	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15636	4.94	0.60	12	0.07	34267.00	280436.00	229500	20240603	-26.19	126900	20230904	33.49	229500	-26.19	20240603	144900	16.91	20240103	229500	-26.19	20240603	127800	32.55	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
77	20240910	130313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171600	5800	2	3.50	989618600	5827	98.63	165800	172500	165100	215500	116100	165800	169833.29	6.99	-1261	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15839	5.01	0.61	12	0.06	34267.00	280436.00	229500	20240603	-25.23	126900	20230904	35.22	229500	-25.23	20240603	144900	18.43	20240103	229500	-25.23	20240603	127800	34.27	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
78	20240910	120313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171200	5400	2	3.26	863252600	5091	86.17	165800	172500	165100	215500	116100	165800	169564.45	6.99	-842	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15802	5.00	0.61	12	0.06	34267.00	280436.00	229500	20240603	-25.40	126900	20230904	34.91	229500	-25.40	20240603	144900	18.15	20240103	229500	-25.40	20240603	127800	33.96	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
79	20240910	110312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	171400	5600	2	3.38	698829600	4130	69.91	165800	172500	165100	215500	116100	165800	169208.14	6.99	-181	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15821	5.00	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.32	126900	20230904	35.07	229500	-25.32	20240603	144900	18.29	20240103	229500	-25.32	20240603	127800	34.12	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
80	20240910	100313	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172000	6200	2	3.74	509064600	3023	51.17	165800	172500	165100	215500	116100	165800	168397.16	6.99	277	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15876	5.02	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.05	126900	20230904	35.54	229500	-25.05	20240603	144900	18.70	20240103	229500	-25.05	20240603	127800	34.59	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
81	20240910	090312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	166600	800	2	0.48	6316000	38	0.64	165800	166700	165800	215500	116100	165800	166210.53	6.99	3	170933	168366	165933	163366	160933	169650	164650	462	49700	5000	126000	100	1	9230244	15378	4.86	0.59	12	0.00	34267.00	280436.00	229500	20240603	-27.41	126900	20230904	31.28	229500	-27.41	20240603	144900	14.98	20240103	229500	-27.41	20240603	127800	30.36	20230911	0.04	N	018670	5000	461 억	645389	N	N	0	N	N
82	20240909	160309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165800	-1600	5	-0.96	977202300	5907	85.44	163500	168500	163500	217500	117200	167400	165431.23	7.01	-1986	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15304	4.84	0.59	12	0.06	34267.00	280436.00	229500	20240603	-27.76	124800	20230901	32.85	229500	-27.76	20240603	144900	14.42	20240103	229500	-27.76	20240603	127800	29.73	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
83	20240909	150309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165100	-2300	5	-1.37	943913800	5706	82.53	163500	168500	163500	217500	117200	167400	165424.78	7.01	-1869	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15239	4.82	0.59	12	0.06	34267.00	280436.00	229500	20240603	-28.06	124800	20230901	32.29	229500	-28.06	20240603	144900	13.94	20240103	229500	-28.06	20240603	127800	29.19	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
84	20240909	140311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165500	-1900	5	-1.14	791487200	4785	69.21	163500	168500	163500	217500	117200	167400	165410.07	7.01	-1588	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15276	4.83	0.59	12	0.05	34267.00	280436.00	229500	20240603	-27.89	124800	20230901	32.61	229500	-27.89	20240603	144900	14.22	20240103	229500	-27.89	20240603	127800	29.50	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
85	20240909	130309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165300	-2100	5	-1.25	683456400	4133	59.78	163500	168500	163500	217500	117200	167400	165365.69	7.01	-1476	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15258	4.82	0.59	12	0.04	34267.00	280436.00	229500	20240603	-27.97	124800	20230901	32.45	229500	-27.97	20240603	144900	14.08	20240103	229500	-27.97	20240603	127800	29.34	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
86	20240909	120309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165700	-1700	5	-1.02	568208900	3436	49.70	163500	168500	163500	217500	117200	167400	165369.30	7.01	-1198	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15295	4.84	0.59	12	0.04	34267.00	280436.00	229500	20240603	-27.80	124800	20230901	32.77	229500	-27.80	20240603	144900	14.35	20240103	229500	-27.80	20240603	127800	29.66	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
87	20240909	110308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165400	-2000	5	-1.19	341289100	2064	29.85	163500	168500	163500	217500	117200	167400	165353.25	7.01	-664	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15267	4.83	0.59	12	0.02	34267.00	280436.00	229500	20240603	-27.93	124800	20230901	32.53	229500	-27.93	20240603	144900	14.15	20240103	229500	-27.93	20240603	127800	29.42	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
88	20240909	100311	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	165800	-1600	5	-0.96	179098200	1084	15.68	163500	168500	163500	217500	117200	167400	165219.74	7.01	-366	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15304	4.84	0.59	12	0.01	34267.00	280436.00	229500	20240603	-27.76	124800	20230901	32.85	229500	-27.76	20240603	144900	14.42	20240103	229500	-27.76	20240603	127800	29.73	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
89	20240909	090307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	167700	300	2	0.18	52350600	320	4.63	163500	168500	163500	217500	117200	167400	163595.62	7.01	51	170533	168966	167033	165466	163533	168000	164500	462	50100	5000	127220	100	1	9230244	15479	4.89	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.93	124800	20230901	34.38	229500	-26.93	20240603	144900	15.73	20240103	229500	-26.93	20240603	127800	31.22	20230911	0.06	N	018670	5000	461 억	647256	N	N	0	N	N
90	20240906	160306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	167400	-1000	5	-0.59	1153694300	6910	93.76	167500	168600	165100	218500	117900	168400	166959.06	7.05	-3005	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15451	4.89	0.60	12	0.07	34267.00	280436.00	229500	20240603	-27.06	124800	20230901	34.13	229500	-27.06	20240603	144900	15.53	20240103	229500	-27.06	20240603	127000	31.81	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
91	20240906	150310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168100	-300	5	-0.18	1095924700	6566	89.09	167500	168600	165100	218500	117900	168400	166907.90	7.05	-2855	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15516	4.91	0.60	12	0.07	34267.00	280436.00	229500	20240603	-26.75	124800	20230901	34.70	229500	-26.75	20240603	144900	16.01	20240103	229500	-26.75	20240603	127000	32.36	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
92	20240906	140310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168100	-300	5	-0.18	896745100	5380	73.00	167500	168600	165100	218500	117900	168400	166679.65	7.05	-2264	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15516	4.91	0.60	12	0.06	34267.00	280436.00	229500	20240603	-26.75	124800	20230901	34.70	229500	-26.75	20240603	144900	16.01	20240103	229500	-26.75	20240603	127000	32.36	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
93	20240906	130307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	167200	-1200	5	-0.71	760964900	4568	61.98	167500	168600	165100	218500	117900	168400	166584.02	7.05	-2072	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15433	4.88	0.60	12	0.05	34267.00	280436.00	229500	20240603	-27.15	124800	20230901	33.97	229500	-27.15	20240603	144900	15.39	20240103	229500	-27.15	20240603	127000	31.65	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
94	20240906	120309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	167000	-1400	5	-0.83	611147800	3671	49.81	167500	168600	165100	218500	117900	168400	166477.30	7.05	-1499	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15415	4.87	0.60	12	0.04	34267.00	280436.00	229500	20240603	-27.23	124800	20230901	33.81	229500	-27.23	20240603	144900	15.25	20240103	229500	-27.23	20240603	127000	31.50	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
95	20240906	110312	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	166400	-2000	5	-1.19	473185300	2842	38.56	167500	168600	165100	218500	117900	168400	166493.94	7.05	-1182	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15359	4.86	0.59	12	0.03	34267.00	280436.00	229500	20240603	-27.49	124800	20230901	33.33	229500	-27.49	20240603	144900	14.84	20240103	229500	-27.49	20240603	127000	31.02	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
96	20240906	100307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	166100	-2300	5	-1.37	293048400	1755	23.81	167500	168600	165900	218500	117900	168400	166975.09	7.05	-734	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15331	4.85	0.59	12	0.02	34267.00	280436.00	229500	20240603	-27.63	124800	20230901	33.09	229500	-27.63	20240603	144900	14.63	20240103	229500	-27.63	20240603	127000	30.79	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
97	20240906	090310	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168300	-100	5	-0.06	73877700	441	5.98	167500	168600	167100	218500	117900	168400	167513.07	7.05	-98	172933	170666	169033	166766	165133	169850	165950	462	50100	5000	127980	100	1	9230244	15535	4.91	0.60	12	0.00	34267.00	280436.00	229500	20240603	-26.67	124800	20230901	34.86	229500	-26.67	20240603	144900	16.15	20240103	229500	-26.67	20240603	127000	32.52	20230906	0.07	N	018670	5000	461 억	650329	N	N	4	N	N
98	20240905	160304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168400	-1300	5	-0.77	1246900700	7370	116.04	169400	171300	167400	220500	118800	169700	169185.98	7.06	-544	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15544	4.91	0.60	12	0.08	34267.00	280436.00	229500	20240603	-26.62	124800	20230901	34.94	229500	-26.62	20240603	144900	16.22	20240103	229500	-26.62	20240603	127000	32.60	20230905	0.07	N	018670	5000	461 억	651771	N	N	4	N	N
99	20240905	150309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168500	-1200	5	-0.71	1174086400	6939	109.26	169400	171300	167400	220500	118800	169700	169201.10	7.06	-198	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15553	4.92	0.60	12	0.08	34267.00	280436.00	229500	20240603	-26.58	124800	20230901	35.02	229500	-26.58	20240603	144900	16.29	20240103	229500	-26.58	20240603	127000	32.68	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
100	20240905	140308	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168400	-1300	5	-0.77	932933600	5511	86.77	169400	171300	167400	220500	118800	169700	169285.72	7.06	454	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15544	4.91	0.60	12	0.06	34267.00	280436.00	229500	20240603	-26.62	124800	20230901	34.94	229500	-26.62	20240603	144900	16.22	20240103	229500	-26.62	20240603	127000	32.60	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
101	20240905	130309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	168500	-1200	5	-0.71	622951800	3670	57.79	169400	171300	168200	220500	118800	169700	169741.63	7.06	138	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15553	4.92	0.60	12	0.04	34267.00	280436.00	229500	20240603	-26.58	124800	20230901	35.02	229500	-26.58	20240603	144900	16.29	20240103	229500	-26.58	20240603	127000	32.68	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
102	20240905	120305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169200	-500	5	-0.29	483611900	2845	44.80	169400	171300	168500	220500	118800	169700	169986.61	7.06	250	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15618	4.94	0.60	12	0.03	34267.00	280436.00	229500	20240603	-26.27	124800	20230901	35.58	229500	-26.27	20240603	144900	16.77	20240103	229500	-26.27	20240603	127000	33.23	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
103	20240905	110307	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170500	800	2	0.47	277853300	1630	25.67	169400	171300	169400	220500	118800	169700	170462.15	7.06	96	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15738	4.98	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.71	124800	20230901	36.62	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	127000	34.25	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
104	20240905	100306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170900	1200	2	0.71	154839900	910	14.33	169400	171300	169400	220500	118800	169700	170153.74	7.06	-20	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15774	4.99	0.61	12	0.01	34267.00	280436.00	229500	20240603	-25.53	124800	20230901	36.94	229500	-25.53	20240603	144900	17.94	20240103	229500	-25.53	20240603	127000	34.57	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
105	20240905	090309	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170500	800	2	0.47	18359300	108	1.70	169400	170500	169400	220500	118800	169700	169993.52	7.06	-54	173033	171366	170233	168566	167433	170800	168000	462	50800	5000	128970	100	1	9230244	15738	4.98	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.71	124800	20230901	36.62	229500	-25.71	20240603	144900	17.67	20240103	229500	-25.71	20240603	127000	34.25	20230905	0.07	N	018670	5000	461 억	651771	N	N	1	N	N
106	20240904	160302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169700	-3400	5	-1.96	1079956300	6350	328.00	171000	171900	169100	225000	121200	173100	170072.15	7.09	-2529	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15664	4.95	0.61	12	0.07	34267.00	280436.00	229500	20240603	-26.06	124200	20230829	36.63	229500	-26.06	20240603	144900	17.12	20240103	229500	-26.06	20240603	126900	33.73	20230904	0.08	N	018670	5000	461 억	654242	N	N	1	N	N
107	20240904	150306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169800	-3300	5	-1.91	962137400	5656	292.15	171000	171900	169100	225000	121200	173100	170109.16	7.09	-2106	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15673	4.96	0.61	12	0.06	34267.00	280436.00	229500	20240603	-26.01	124200	20230829	36.71	229500	-26.01	20240603	144900	17.18	20240103	229500	-26.01	20240603	126900	33.81	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
108	20240904	140306	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169900	-3200	5	-1.85	744893200	4377	226.08	171000	171900	169100	225000	121200	173100	170183.50	7.09	-1257	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15682	4.96	0.61	12	0.05	34267.00	280436.00	229500	20240603	-25.97	124200	20230829	36.80	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	126900	33.88	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
109	20240904	130304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170400	-2700	5	-1.56	662382600	3891	200.98	171000	171900	169100	225000	121200	173100	170234.54	7.09	-1093	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15728	4.97	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.75	124200	20230829	37.20	229500	-25.75	20240603	144900	17.60	20240103	229500	-25.75	20240603	126900	34.28	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
110	20240904	120303	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169900	-3200	5	-1.85	612895000	3600	185.95	171000	171900	169100	225000	121200	173100	170248.61	7.09	-1097	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15682	4.96	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.97	124200	20230829	36.80	229500	-25.97	20240603	144900	17.25	20240103	229500	-25.97	20240603	126900	33.88	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
111	20240904	110305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170800	-2300	5	-1.33	455345700	2677	138.27	171000	171900	169100	225000	121200	173100	170095.52	7.09	-798	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15765	4.98	0.61	12	0.03	34267.00	280436.00	229500	20240603	-25.58	124200	20230829	37.52	229500	-25.58	20240603	144900	17.87	20240103	229500	-25.58	20240603	126900	34.59	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
112	20240904	100305	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	169500	-3600	5	-2.08	351318900	2065	106.66	171000	171900	169100	225000	121200	173100	170130.22	7.09	-693	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15645	4.95	0.60	12	0.02	34267.00	280436.00	229500	20240603	-26.14	124200	20230829	36.47	229500	-26.14	20240603	144900	16.98	20240103	229500	-26.14	20240603	126900	33.57	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
113	20240904	090304	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	170000	-3100	5	-1.79	37020800	217	11.21	171000	171600	170000	225000	121200	173100	170602.76	7.09	-81	174966	174032	173066	172132	171166	173550	171650	462	51900	5000	131550	100	1	9230244	15691	4.96	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.93	124200	20230829	36.88	229500	-25.93	20240603	144900	17.32	20240103	229500	-25.93	20240603	126900	33.96	20230904	0.08	N	018670	5000	461 억	654242	N	N	0	N	N
114	20240903	160300	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173100	800	2	0.46	334363700	1935	46.56	173300	174000	172100	223500	120700	172300	172797.62	7.09	308	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	15978	5.05	0.62	12	0.02	34267.00	280436.00	229500	20240603	-24.58	123500	20230828	40.16	229500	-24.58	20240603	144900	19.46	20240103	229500	-24.58	20240603	126900	36.41	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
115	20240903	150302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172800	500	2	0.29	311718200	1804	43.41	173300	174000	172100	223500	120700	172300	172792.79	7.09	295	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	15950	5.04	0.62	12	0.02	34267.00	280436.00	229500	20240603	-24.71	123500	20230828	39.92	229500	-24.71	20240603	144900	19.25	20240103	229500	-24.71	20240603	126900	36.17	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
116	20240903	140302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172400	100	2	0.06	265175800	1534	36.91	173300	174000	172100	223500	120700	172300	172865.58	7.09	264	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	15913	5.03	0.61	12	0.02	34267.00	280436.00	229500	20240603	-24.88	123500	20230828	39.60	229500	-24.88	20240603	144900	18.98	20240103	229500	-24.88	20240603	126900	35.86	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
117	20240903	130302	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172600	300	2	0.17	164356600	949	22.83	173300	174000	172300	223500	120700	172300	173189.25	7.09	164	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	15931	5.04	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.79	123500	20230828	39.76	229500	-24.79	20240603	144900	19.12	20240103	229500	-24.79	20240603	126900	36.01	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
118	20240903	120300	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173400	1100	2	0.64	115087700	664	15.98	173300	174000	172300	223500	120700	172300	173324.85	7.09	124	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	16005	5.06	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.44	123500	20230828	40.40	229500	-24.44	20240603	144900	19.67	20240103	229500	-24.44	20240603	126900	36.64	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
119	20240903	110258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173900	1600	2	0.93	68817200	397	9.55	173300	174000	172300	223500	120700	172300	173343.07	7.09	56	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	16051	5.07	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.23	123500	20230828	40.81	229500	-24.23	20240603	144900	20.01	20240103	229500	-24.23	20240603	126900	37.04	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
120	20240903	100300	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173000	700	2	0.41	18150800	105	2.53	173300	173300	172300	223500	120700	172300	172864.76	7.09	-19	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	15968	5.05	0.62	12	0.00	34267.00	280436.00	229500	20240603	-24.62	123500	20230828	40.08	229500	-24.62	20240603	144900	19.39	20240103	229500	-24.62	20240603	126900	36.33	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
121	20240903	090300	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172400	100	2	0.06	5349300	31	0.75	173300	173300	172300	223500	120700	172300	172558.06	7.09	-19	174500	173400	172400	171300	170300	172900	170800	462	51200	5000	130940	100	1	9230244	15913	5.03	0.61	12	0.00	34267.00	280436.00	229500	20240603	-24.88	123500	20230828	39.60	229500	-24.88	20240603	144900	18.98	20240103	229500	-24.88	20240603	126900	35.86	20230904	0.08	N	018670	5000	461 억	654203	N	N	18	N	N
122	20240902	160258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172300	300	2	0.17	715925100	4146	49.59	172900	173500	171400	223500	120400	172000	172680.34	7.09	-868	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15904	5.03	0.61	12	0.04	34267.00	280436.00	229500	20240603	-24.92	123500	20230828	39.51	229500	-24.92	20240603	144900	18.91	20240103	229500	-24.92	20240603	126900	35.78	20230904	0.08	N	018670	5000	461 억	654810	N	N	18	N	N
123	20240902	150301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172000	0	3	0.00	634564200	3674	43.94	172900	173500	171400	223500	120400	172000	172717.53	7.09	-954	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15876	5.02	0.61	12	0.04	34267.00	280436.00	229500	20240603	-25.05	123500	20230828	39.27	229500	-25.05	20240603	144900	18.70	20240103	229500	-25.05	20240603	126900	35.54	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N
124	20240902	140301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172700	700	2	0.41	497085300	2879	34.43	172900	173500	171400	223500	120400	172000	172659.01	7.09	-837	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15941	5.04	0.62	12	0.03	34267.00	280436.00	229500	20240603	-24.75	123500	20230828	39.84	229500	-24.75	20240603	144900	19.19	20240103	229500	-24.75	20240603	126900	36.09	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N
125	20240902	130300	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172200	200	2	0.12	416449500	2412	28.85	172900	173500	171400	223500	120400	172000	172657.34	7.09	-564	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15894	5.03	0.61	12	0.03	34267.00	280436.00	229500	20240603	-24.97	123500	20230828	39.43	229500	-24.97	20240603	144900	18.84	20240103	229500	-24.97	20240603	126900	35.70	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N
126	20240902	120301	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172000	0	3	0.00	342407400	1983	23.72	172900	173500	171400	223500	120400	172000	172671.41	7.09	-328	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15876	5.02	0.61	12	0.02	34267.00	280436.00	229500	20240603	-25.05	123500	20230828	39.27	229500	-25.05	20240603	144900	18.70	20240103	229500	-25.05	20240603	126900	35.54	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N
127	20240902	110300	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172700	700	2	0.41	221451700	1281	15.32	172900	173500	171400	223500	120400	172000	172874.08	7.09	49	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15941	5.04	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.75	123500	20230828	39.84	229500	-24.75	20240603	144900	19.19	20240103	229500	-24.75	20240603	126900	36.09	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N
128	20240902	100258	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	173500	1500	2	0.87	159166700	921	11.02	172900	173500	171400	223500	120400	172000	172819.44	7.09	127	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	16014	5.06	0.62	12	0.01	34267.00	280436.00	229500	20240603	-24.40	123500	20230828	40.49	229500	-24.40	20240603	144900	19.74	20240103	229500	-24.40	20240603	126900	36.72	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N
129	20240902	090256	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	172100	100	2	0.06	8611800	50	0.60	172900	172900	172000	223500	120400	172000	172236.00	7.09	-7	175666	173832	172766	170932	169866	173300	170400	462	51500	5000	130720	100	1	9230244	15885	5.02	0.61	12	0.00	34267.00	280436.00	229500	20240603	-25.01	123500	20230828	39.35	229500	-25.01	20240603	144900	18.77	20240103	229500	-25.01	20240603	126900	35.62	20230904	0.08	N	018670	5000	461 억	654810	N	N	16	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History