KissMeData/077500/price/prices-20240901.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	-55	5	-1.12	136568150	28095	39.70	4900	4905	4835	6400	3450	4925	4860.94	55.77	-8996	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1061	6.48	0.49	12	0.13	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231004	4205	15.81	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
3	20240930	150657	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4860	-65	5	-1.32	132182130	27192	38.42	4900	4905	4835	6400	3450	4925	4861.07	55.77	-8521	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1059	6.46	0.49	12	0.12	752.00	9867.00	11350	20240223	-57.18	4205	20240805	15.58	11350	-57.18	20240223	4205	15.58	20240805	18400	-73.59	20231004	4205	15.58	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
4	20240930	140656	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4880	-45	5	-0.91	105184915	21620	30.55	4900	4905	4835	6400	3450	4925	4865.17	55.77	-7860	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1064	6.49	0.49	12	0.10	752.00	9867.00	11350	20240223	-57.00	4205	20240805	16.05	11350	-57.00	20240223	4205	16.05	20240805	18400	-73.48	20231004	4205	16.05	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
5	20240930	130655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4895	-30	5	-0.61	96716210	19883	28.09	4900	4905	4835	6400	3450	4925	4864.27	55.77	-6751	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1067	6.51	0.50	12	0.09	752.00	9867.00	11350	20240223	-56.87	4205	20240805	16.41	11350	-56.87	20240223	4205	16.41	20240805	18400	-73.40	20231004	4205	16.41	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
6	20240930	120650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4875	-50	5	-1.02	89303765	18363	25.94	4900	4905	4835	6400	3450	4925	4863.24	55.77	-7284	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1062	6.48	0.49	12	0.08	752.00	9867.00	11350	20240223	-57.05	4205	20240805	15.93	11350	-57.05	20240223	4205	15.93	20240805	18400	-73.51	20231004	4205	15.93	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
7	20240930	110649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4865	-60	5	-1.22	79728580	16387	23.15	4900	4905	4840	6400	3450	4925	4865.36	55.77	-7813	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1060	6.47	0.49	12	0.08	752.00	9867.00	11350	20240223	-57.14	4205	20240805	15.70	11350	-57.14	20240223	4205	15.70	20240805	18400	-73.56	20231004	4205	15.70	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
8	20240930	100648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	-55	5	-1.12	53135820	10906	15.41	4900	4905	4845	6400	3450	4925	4872.16	55.77	-5866	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1061	6.48	0.49	12	0.05	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231004	4205	15.81	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
9	20240930	090623	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4870	-55	5	-1.12	10639970	2180	3.08	4900	4900	4855	6400	3450	4925	4880.72	55.77	-1575	5041	4982	4891	4832	4741	5012	4862	115	1475	500	3050	5	1	21794015	1061	6.48	0.49	12	0.01	752.00	9867.00	11350	20240223	-57.09	4205	20240805	15.81	11350	-57.09	20240223	4205	15.81	20240805	18400	-73.53	20231004	4205	15.81	20240805	2.68	N	077500	500	114 억	12154694	N	N	37	N	N
10	20240927	160650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4925	115	2	2.39	345826390	70752	93.22	4800	4950	4800	6250	3370	4810	4887.87	55.77	-2499	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1073	6.55	0.50	12	0.32	752.00	9867.00	11350	20240223	-56.61	4205	20240805	17.12	11350	-56.61	20240223	4205	17.12	20240805	18400	-73.23	20230927	4205	17.12	20240805	2.70	N	077500	500	114 억	12154216	N	N	37	N	N
11	20240927	150655	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4920	110	2	2.29	337467825	69053	90.98	4800	4950	4800	6250	3370	4810	4887.08	55.77	-2344	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1072	6.54	0.50	12	0.32	752.00	9867.00	11350	20240223	-56.65	4205	20240805	17.00	11350	-56.65	20240223	4205	17.00	20240805	18400	-73.26	20230927	4205	17.00	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
12	20240927	140702	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4910	100	2	2.08	302046220	61846	81.48	4800	4950	4800	6250	3370	4810	4883.84	55.77	-2865	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1070	6.53	0.50	12	0.28	752.00	9867.00	11350	20240223	-56.74	4205	20240805	16.77	11350	-56.74	20240223	4205	16.77	20240805	18400	-73.32	20230927	4205	16.77	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
13	20240927	130654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4915	105	2	2.18	270518375	55430	73.03	4800	4950	4800	6250	3370	4810	4880.36	55.77	-2822	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1071	6.54	0.50	12	0.25	752.00	9867.00	11350	20240223	-56.70	4205	20240805	16.88	11350	-56.70	20240223	4205	16.88	20240805	18400	-73.29	20230927	4205	16.88	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
14	20240927	120651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4915	105	2	2.18	223873545	45957	60.55	4800	4950	4800	6250	3370	4810	4871.37	55.77	2033	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1071	6.54	0.50	12	0.21	752.00	9867.00	11350	20240223	-56.70	4205	20240805	16.88	11350	-56.70	20240223	4205	16.88	20240805	18400	-73.29	20230927	4205	16.88	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
15	20240927	110654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4900	90	2	1.87	174096765	35815	47.19	4800	4905	4800	6250	3370	4810	4861.00	55.77	1162	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1068	6.52	0.50	12	0.16	752.00	9867.00	11350	20240223	-56.83	4205	20240805	16.53	11350	-56.83	20240223	4205	16.53	20240805	18400	-73.37	20230927	4205	16.53	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
16	20240927	100653	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4875	65	2	1.35	125432870	25850	34.06	4800	4905	4800	6250	3370	4810	4852.34	55.77	3021	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1062	6.48	0.49	12	0.12	752.00	9867.00	11350	20240223	-57.05	4205	20240805	15.93	11350	-57.05	20240223	4205	15.93	20240805	18400	-73.51	20230927	4205	15.93	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
17	20240927	090654	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	0	3	0.00	32278870	6715	8.85	4800	4830	4800	6250	3370	4810	4806.98	55.77	403	4983	4896	4808	4721	4633	4940	4765	115	1440	500	2980	5	1	21794015	1048	6.40	0.49	12	0.03	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20230927	4205	14.39	20240805	2.70	N	077500	500	114 억	12154216	N	N	30	N	N
18	20240926	160641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4810	210	2	4.57	362251000	75111	128.82	4720	4895	4720	5980	3220	4600	4822.94	55.70	14442	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1048	6.40	0.49	12	0.34	752.00	9867.00	11350	20240223	-57.62	4205	20240805	14.39	11350	-57.62	20240223	4205	14.39	20240805	18400	-73.86	20230926	4205	14.39	20240805	2.72	N	077500	500	114 억	12139733	N	N	30	N	N
19	20240926	150642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4805	205	2	4.46	337390545	69935	119.95	4720	4895	4720	5980	3220	4600	4824.34	55.70	17037	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1047	6.39	0.49	12	0.32	752.00	9867.00	11350	20240223	-57.67	4205	20240805	14.27	11350	-57.67	20240223	4205	14.27	20240805	18400	-73.89	20230926	4205	14.27	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
20	20240926	140650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4795	195	2	4.24	320236840	66362	113.82	4720	4895	4720	5980	3220	4600	4825.61	55.70	17268	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1045	6.38	0.49	12	0.30	752.00	9867.00	11350	20240223	-57.75	4205	20240805	14.03	11350	-57.75	20240223	4205	14.03	20240805	18400	-73.94	20230926	4205	14.03	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
21	20240926	130649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4830	230	2	5.00	274251275	56787	97.40	4720	4895	4720	5980	3220	4600	4829.47	55.70	18529	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1053	6.42	0.49	12	0.26	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	18400	-73.75	20230926	4205	14.86	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
22	20240926	120651	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	250	2	5.43	264436795	54761	93.92	4720	4895	4720	5980	3220	4600	4828.93	55.70	18386	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1057	6.45	0.49	12	0.25	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20230926	4205	15.34	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
23	20240926	110649	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	250	2	5.43	254629590	52734	90.45	4720	4895	4720	5980	3220	4600	4828.57	55.70	17879	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1057	6.45	0.49	12	0.24	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	18400	-73.64	20230926	4205	15.34	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
24	20240926	100650	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4790	190	2	4.13	176471930	36507	62.61	4720	4895	4720	5980	3220	4600	4833.92	55.70	12629	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1044	6.37	0.49	12	0.17	752.00	9867.00	11350	20240223	-57.80	4205	20240805	13.91	11350	-57.80	20240223	4205	13.91	20240805	18400	-73.97	20230926	4205	13.91	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
25	20240926	090647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4800	200	2	4.35	31169860	6515	11.17	4720	4825	4720	5980	3220	4600	4784.32	55.70	3524	4946	4772	4686	4512	4426	4730	4470	115	1380	500	2850	5	1	21794015	1046	6.38	0.49	12	0.03	752.00	9867.00	11350	20240223	-57.71	4205	20240805	14.15	11350	-57.71	20240223	4205	14.15	20240805	18400	-73.91	20230926	4205	14.15	20240805	2.72	N	077500	500	114 억	12139733	N	N	32	N	N
26	20240925	160641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-110	5	-2.34	275058980	57697	246.36	4760	4860	4600	6120	3300	4710	4775.64	55.63	4665	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1003	6.12	0.47	12	0.26	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	18990	-75.78	20230925	4205	9.39	20240805	2.72	N	077500	500	114 억	12123025	N	N	32	N	N
27	20240925	150647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4715	5	2	0.11	222259235	46262	197.53	4760	4860	4715	6120	3300	4710	4804.36	55.63	11120	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1028	6.27	0.48	12	0.21	752.00	9867.00	11350	20240223	-58.46	4205	20240805	12.13	11350	-58.46	20240223	4205	12.13	20240805	18990	-75.17	20230925	4205	12.13	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
28	20240925	140648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4860	150	2	3.18	160894730	33450	142.83	4760	4860	4725	6120	3300	4710	4810.01	55.63	12304	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1059	6.46	0.49	12	0.15	752.00	9867.00	11350	20240223	-57.18	4205	20240805	15.58	11350	-57.18	20240223	4205	15.58	20240805	18990	-74.41	20230925	4205	15.58	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
29	20240925	130647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4800	90	2	1.91	79221875	16494	70.43	4760	4840	4725	6120	3300	4710	4803.07	55.63	4931	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1046	6.38	0.49	12	0.08	752.00	9867.00	11350	20240223	-57.71	4205	20240805	14.15	11350	-57.71	20240223	4205	14.15	20240805	18990	-74.72	20230925	4205	14.15	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
30	20240925	120646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4815	105	2	2.23	71507750	14890	63.58	4760	4840	4725	6120	3300	4710	4802.40	55.63	4166	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1049	6.40	0.49	12	0.07	752.00	9867.00	11350	20240223	-57.58	4205	20240805	14.51	11350	-57.58	20240223	4205	14.51	20240805	18990	-74.64	20230925	4205	14.51	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
31	20240925	110644	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4795	85	2	1.80	53073950	11068	47.26	4760	4835	4725	6120	3300	4710	4795.26	55.63	4240	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1045	6.38	0.49	12	0.05	752.00	9867.00	11350	20240223	-57.75	4205	20240805	14.03	11350	-57.75	20240223	4205	14.03	20240805	18990	-74.75	20230925	4205	14.03	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
32	20240925	100647	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4815	105	2	2.23	41084360	8570	36.59	4760	4835	4725	6120	3300	4710	4793.97	55.63	3696	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1049	6.40	0.49	12	0.04	752.00	9867.00	11350	20240223	-57.58	4205	20240805	14.51	11350	-57.58	20240223	4205	14.51	20240805	18990	-74.64	20230925	4205	14.51	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
33	20240925	090648	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4780	70	2	1.49	7922190	1671	7.13	4760	4780	4725	6120	3300	4710	4740.99	55.63	717	4773	4741	4678	4646	4583	4757	4662	115	1410	500	2920	5	1	21794015	1042	6.36	0.48	12	0.01	752.00	9867.00	11350	20240223	-57.89	4205	20240805	13.67	11350	-57.89	20240223	4205	13.67	20240805	18990	-74.83	20230925	4205	13.67	20240805	2.72	N	077500	500	114 억	12123025	N	N	52	N	N
34	20240924	160641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4710	60	2	1.29	107283055	23016	93.85	4635	4710	4615	6040	3255	4650	4661.21	55.61	3201	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1026	6.26	0.48	12	0.11	752.00	9867.00	11350	20240223	-58.50	4205	20240805	12.01	11350	-58.50	20240223	4205	12.01	20240805	18990	-75.20	20230925	4205	12.01	20240805	2.72	N	077500	500	114 억	12119588	N	N	52	N	N
35	20240924	150643	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4705	55	2	1.18	99498910	21362	87.11	4635	4705	4615	6040	3255	4650	4657.75	55.61	2358	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1025	6.26	0.48	12	0.10	752.00	9867.00	11350	20240223	-58.55	4205	20240805	11.89	11350	-58.55	20240223	4205	11.89	20240805	18990	-75.22	20230925	4205	11.89	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
36	20240924	140642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4670	20	2	0.43	81600675	17540	71.52	4635	4685	4615	6040	3255	4650	4652.26	55.61	1417	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1018	6.21	0.47	12	0.08	752.00	9867.00	11350	20240223	-58.85	4205	20240805	11.06	11350	-58.85	20240223	4205	11.06	20240805	18990	-75.41	20230925	4205	11.06	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
37	20240924	130641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4655	5	2	0.11	61552120	13232	53.96	4635	4685	4615	6040	3255	4650	4651.76	55.61	-1045	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1015	6.19	0.47	12	0.06	752.00	9867.00	11350	20240223	-58.99	4205	20240805	10.70	11350	-58.99	20240223	4205	10.70	20240805	18990	-75.49	20230925	4205	10.70	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
38	20240924	120640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	0	3	0.00	58056575	12480	50.89	4635	4685	4615	6040	3255	4650	4651.97	55.61	-1101	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1013	6.18	0.47	12	0.06	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	18990	-75.51	20230925	4205	10.58	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
39	20240924	110642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4645	-5	5	-0.11	40317535	8658	35.31	4635	4685	4635	6040	3255	4650	4656.68	55.61	-1165	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1012	6.18	0.47	12	0.04	752.00	9867.00	11350	20240223	-59.07	4205	20240805	10.46	11350	-59.07	20240223	4205	10.46	20240805	18990	-75.54	20230925	4205	10.46	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
40	20240924	100641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4655	5	2	0.11	19504850	4184	17.06	4635	4685	4635	6040	3255	4650	4661.77	55.61	-195	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1015	6.19	0.47	12	0.02	752.00	9867.00	11350	20240223	-58.99	4205	20240805	10.70	11350	-58.99	20240223	4205	10.70	20240805	18990	-75.49	20230925	4205	10.70	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
41	20240924	090642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4670	20	2	0.43	2642175	570	2.32	4635	4670	4635	6040	3255	4650	4635.39	55.61	-90	4746	4697	4641	4592	4536	4670	4565	115	1390	500	2880	5	1	21794015	1018	6.21	0.47	12	0.00	752.00	9867.00	11350	20240223	-58.85	4205	20240805	11.06	11350	-58.85	20240223	4205	11.06	20240805	18990	-75.41	20230925	4205	11.06	20240805	2.72	N	077500	500	114 억	12119588	N	N	5	N	N
42	20240923	160639	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	0	3	0.00	113920095	24490	82.08	4680	4690	4585	6040	3255	4650	4651.70	55.60	1884	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1013	6.18	0.47	12	0.11	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	18990	-75.51	20230925	4205	10.58	20240805	2.75	N	077500	500	114 억	12117362	N	N	5	N	N
43	20240923	150641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	0	3	0.00	110763310	23811	79.81	4680	4690	4585	6040	3255	4650	4651.77	55.60	2255	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1013	6.18	0.47	12	0.11	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	18990	-75.51	20230925	4205	10.58	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
44	20240923	140646	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	0	3	0.00	91604065	19687	65.98	4680	4690	4585	6040	3255	4650	4653.02	55.60	1208	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1013	6.18	0.47	12	0.09	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	18990	-75.51	20230925	4205	10.58	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
45	20240923	130642	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4665	15	2	0.32	70526815	15139	50.74	4680	4690	4585	6040	3255	4650	4658.62	55.60	551	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1017	6.20	0.47	12	0.07	752.00	9867.00	11350	20240223	-58.90	4205	20240805	10.94	11350	-58.90	20240223	4205	10.94	20240805	18990	-75.43	20230925	4205	10.94	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
46	20240923	120640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4680	30	2	0.65	66174055	14207	47.62	4680	4690	4585	6040	3255	4650	4657.85	55.60	1048	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1020	6.22	0.47	12	0.07	752.00	9867.00	11350	20240223	-58.77	4205	20240805	11.30	11350	-58.77	20240223	4205	11.30	20240805	18990	-75.36	20230925	4205	11.30	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
47	20240923	110641	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4680	30	2	0.65	57926720	12441	41.70	4680	4690	4585	6040	3255	4650	4656.11	55.60	386	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1020	6.22	0.47	12	0.06	752.00	9867.00	11350	20240223	-58.77	4205	20240805	11.30	11350	-58.77	20240223	4205	11.30	20240805	18990	-75.36	20230925	4205	11.30	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
48	20240923	100640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4675	25	2	0.54	28248205	6089	20.41	4680	4680	4585	6040	3255	4650	4639.22	55.60	-245	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1019	6.22	0.47	12	0.03	752.00	9867.00	11350	20240223	-58.81	4205	20240805	11.18	11350	-58.81	20240223	4205	11.18	20240805	18990	-75.38	20230925	4205	11.18	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
49	20240923	090640	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4635	-15	5	-0.32	6557845	1408	4.72	4680	4680	4635	6040	3255	4650	4657.56	55.60	-970	4800	4725	4670	4595	4540	4697	4567	115	1390	500	2880	5	1	21794015	1010	6.16	0.47	12	0.01	752.00	9867.00	11350	20240223	-59.16	4205	20240805	10.23	11350	-59.16	20240223	4205	10.23	20240805	18990	-75.59	20230925	4205	10.23	20240805	2.75	N	077500	500	114 억	12117362	N	N	1	N	N
50	20240913	160609	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4695	-55	5	-1.16	206221410	43829	103.72	4750	4775	4660	6170	3325	4750	4705.30	55.68	-3740	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1023	6.24	0.48	12	0.20	752.00	9867.00	11350	20240223	-58.63	4205	20240805	11.65	11350	-58.63	20240223	4205	11.65	20240805	19100	-75.42	20230915	4205	11.65	20240805	2.76	N	077500	500	114 억	12134985	N	N	19	N	N
51	20240913	150613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4725	-25	5	-0.53	185242635	39365	93.16	4750	4775	4660	6170	3325	4750	4705.75	55.68	-3061	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1030	6.28	0.48	12	0.18	752.00	9867.00	11350	20240223	-58.37	4205	20240805	12.37	11350	-58.37	20240223	4205	12.37	20240805	19100	-75.26	20230915	4205	12.37	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
52	20240913	140616	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4685	-65	5	-1.37	146688320	31199	73.83	4750	4775	4660	6170	3325	4750	4701.67	55.68	-1812	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1021	6.23	0.47	12	0.14	752.00	9867.00	11350	20240223	-58.72	4205	20240805	11.41	11350	-58.72	20240223	4205	11.41	20240805	19100	-75.47	20230915	4205	11.41	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
53	20240913	130613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4685	-65	5	-1.37	125608545	26693	63.17	4750	4775	4660	6170	3325	4750	4705.64	55.68	-1307	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1021	6.23	0.47	12	0.12	752.00	9867.00	11350	20240223	-58.72	4205	20240805	11.41	11350	-58.72	20240223	4205	11.41	20240805	19100	-75.47	20230915	4205	11.41	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
54	20240913	120613	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4690	-60	5	-1.26	117011835	24859	58.83	4750	4775	4660	6170	3325	4750	4706.99	55.68	-700	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1022	6.24	0.48	12	0.11	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	19100	-75.45	20230915	4205	11.53	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
55	20240913	110614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4675	-75	5	-1.58	75553710	16031	37.94	4750	4775	4660	6170	3325	4750	4712.93	55.68	208	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1019	6.22	0.47	12	0.07	752.00	9867.00	11350	20240223	-58.81	4205	20240805	11.18	11350	-58.81	20240223	4205	11.18	20240805	19100	-75.52	20230915	4205	11.18	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
56	20240913	100615	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4740	-10	5	-0.21	54897735	11623	27.51	4750	4775	4675	6170	3325	4750	4723.15	55.68	1224	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1033	6.30	0.48	12	0.05	752.00	9867.00	11350	20240223	-58.24	4205	20240805	12.72	11350	-58.24	20240223	4205	12.72	20240805	19100	-75.18	20230915	4205	12.72	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
57	20240913	090617	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4765	15	2	0.32	19486535	4102	9.71	4750	4775	4705	6170	3325	4750	4750.50	55.68	125	4876	4812	4706	4642	4536	4845	4675	115	1420	500	2940	5	1	21794015	1038	6.34	0.48	12	0.02	752.00	9867.00	11350	20240223	-58.02	4205	20240805	13.32	11350	-58.02	20240223	4205	13.32	20240805	19100	-75.05	20230915	4205	13.32	20240805	2.76	N	077500	500	114 억	12134985	N	N	0	N	N
58	20240912	160606	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4750	195	2	4.28	194918660	41338	184.89	4600	4770	4600	5920	3190	4555	4715.14	55.60	15086	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1035	6.32	0.48	12	0.19	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	19100	-75.13	20230915	4205	12.96	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
59	20240912	150611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4755	200	2	4.39	177957080	37767	168.92	4600	4770	4600	5920	3190	4555	4711.97	55.60	14723	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1036	6.32	0.48	12	0.17	752.00	9867.00	11350	20240223	-58.11	4205	20240805	13.08	11350	-58.11	20240223	4205	13.08	20240805	19100	-75.10	20230915	4205	13.08	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
60	20240912	140614	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4735	180	2	3.95	152705215	32442	145.10	4600	4770	4600	5920	3190	4555	4707.02	55.60	12404	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1032	6.30	0.48	12	0.15	752.00	9867.00	11350	20240223	-58.28	4205	20240805	12.60	11350	-58.28	20240223	4205	12.60	20240805	19100	-75.21	20230915	4205	12.60	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
61	20240912	130611	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4745	190	2	4.17	147120450	31263	139.83	4600	4770	4600	5920	3190	4555	4705.90	55.60	11705	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1034	6.31	0.48	12	0.14	752.00	9867.00	11350	20240223	-58.19	4205	20240805	12.84	11350	-58.19	20240223	4205	12.84	20240805	19100	-75.16	20230915	4205	12.84	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
62	20240912	120610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4700	145	2	3.18	112049615	23834	106.60	4600	4770	4600	5920	3190	4555	4701.25	55.60	8989	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1024	6.25	0.48	12	0.11	752.00	9867.00	11350	20240223	-58.59	4205	20240805	11.77	11350	-58.59	20240223	4205	11.77	20240805	19100	-75.39	20230915	4205	11.77	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
63	20240912	110608	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4700	145	2	3.18	104154275	22154	99.09	4600	4770	4600	5920	3190	4555	4701.38	55.60	9124	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1024	6.25	0.48	12	0.10	752.00	9867.00	11350	20240223	-58.59	4205	20240805	11.77	11350	-58.59	20240223	4205	11.77	20240805	19100	-75.39	20230915	4205	11.77	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
64	20240912	100610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4695	140	2	3.07	83533890	17744	79.36	4600	4770	4600	5920	3190	4555	4707.73	55.60	7937	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1023	6.24	0.48	12	0.08	752.00	9867.00	11350	20240223	-58.63	4205	20240805	11.65	11350	-58.63	20240223	4205	11.65	20240805	19100	-75.42	20230915	4205	11.65	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
65	20240912	090610	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4690	135	2	2.96	15101090	3258	14.57	4600	4690	4600	5920	3190	4555	4635.08	55.60	455	4701	4627	4571	4497	4441	4600	4470	115	1365	500	2820	5	1	21794015	1022	6.24	0.48	12	0.01	752.00	9867.00	11350	20240223	-58.68	4205	20240805	11.53	11350	-58.68	20240223	4205	11.53	20240805	19100	-75.45	20230915	4205	11.53	20240805	2.76	N	077500	500	114 억	12117697	N	N	6	N	N
66	20240911	160557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4555	-60	5	-1.30	101882555	22305	35.73	4605	4645	4515	5990	3235	4615	4567.79	55.62	-4180	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	993	6.06	0.46	12	0.10	752.00	9867.00	11350	20240223	-59.87	4205	20240805	8.32	11350	-59.87	20240223	4205	8.32	20240805	19100	-76.15	20230915	4205	8.32	20240805	2.77	N	077500	500	114 억	12121446	N	N	6	N	N
67	20240911	150601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4550	-65	5	-1.41	86958500	19027	30.48	4605	4645	4515	5990	3235	4615	4570.27	55.62	-3170	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	992	6.05	0.46	12	0.09	752.00	9867.00	11350	20240223	-59.91	4205	20240805	8.20	11350	-59.91	20240223	4205	8.20	20240805	19100	-76.18	20230915	4205	8.20	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
68	20240911	140601	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4565	-50	5	-1.08	63024630	13737	22.00	4605	4645	4545	5990	3235	4615	4587.95	55.62	-2727	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	995	6.07	0.46	12	0.06	752.00	9867.00	11350	20240223	-59.78	4205	20240805	8.56	11350	-59.78	20240223	4205	8.56	20240805	19100	-76.10	20230915	4205	8.56	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
69	20240911	130600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4565	-50	5	-1.08	46294255	10064	16.12	4605	4645	4560	5990	3235	4615	4599.99	55.62	-2839	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	995	6.07	0.46	12	0.05	752.00	9867.00	11350	20240223	-59.78	4205	20240805	8.56	11350	-59.78	20240223	4205	8.56	20240805	19100	-76.10	20230915	4205	8.56	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
70	20240911	120604	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4605	-10	5	-0.22	38051395	8263	13.24	4605	4645	4565	5990	3235	4615	4605.03	55.62	-2528	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	1004	6.12	0.47	12	0.04	752.00	9867.00	11350	20240223	-59.43	4205	20240805	9.51	11350	-59.43	20240223	4205	9.51	20240805	19100	-75.89	20230915	4205	9.51	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
71	20240911	110556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-15	5	-0.33	30242385	6561	10.51	4605	4645	4575	5990	3235	4615	4609.42	55.62	-2596	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	1003	6.12	0.47	12	0.03	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	19100	-75.92	20230915	4205	9.39	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
72	20240911	100556	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4610	-5	5	-0.11	18764975	4066	6.51	4605	4645	4595	5990	3235	4615	4615.09	55.62	-853	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	1005	6.13	0.47	12	0.02	752.00	9867.00	11350	20240223	-59.38	4205	20240805	9.63	11350	-59.38	20240223	4205	9.63	20240805	19100	-75.86	20230915	4205	9.63	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
73	20240911	090605	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4625	10	2	0.22	5221340	1133	1.81	4605	4625	4595	5990	3235	4615	4608.42	55.62	261	5098	4856	4698	4456	4298	4977	4577	115	1375	500	2860	5	1	21794015	1008	6.15	0.47	12	0.01	752.00	9867.00	11350	20240223	-59.25	4205	20240805	9.99	11350	-59.25	20240223	4205	9.99	20240805	19100	-75.79	20230915	4205	9.99	20240805	2.77	N	077500	500	114 억	12121446	N	N	0	N	N
74	20240910	160559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4615	-45	5	-0.97	288726530	62419	178.74	4585	4940	4540	6050	3265	4660	4625.64	55.65	-7289	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1006	6.14	0.47	12	0.29	752.00	9867.00	11350	20240223	-59.34	4205	20240805	9.75	11350	-59.34	20240223	4205	9.75	20240805	19100	-75.84	20230915	4205	9.75	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
75	20240910	150602	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4555	-105	5	-2.25	267024885	57698	165.22	4585	4940	4540	6050	3265	4660	4627.97	55.65	-6747	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	993	6.06	0.46	12	0.26	752.00	9867.00	11350	20240223	-59.87	4205	20240805	8.32	11350	-59.87	20240223	4205	8.32	20240805	19100	-76.15	20230915	4205	8.32	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
76	20240910	140559	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4610	-50	5	-1.07	183608675	39483	113.06	4585	4940	4585	6050	3265	4660	4650.32	55.65	-7166	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1005	6.13	0.47	12	0.18	752.00	9867.00	11350	20240223	-59.38	4205	20240805	9.63	11350	-59.38	20240223	4205	9.63	20240805	19100	-75.86	20230915	4205	9.63	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
77	20240910	130558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4645	-15	5	-0.32	152742745	32802	93.93	4585	4940	4585	6050	3265	4660	4656.51	55.65	-2948	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1012	6.18	0.47	12	0.15	752.00	9867.00	11350	20240223	-59.07	4205	20240805	10.46	11350	-59.07	20240223	4205	10.46	20240805	19100	-75.68	20230915	4205	10.46	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
78	20240910	120558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	-10	5	-0.21	129829520	27868	79.80	4585	4940	4585	6050	3265	4660	4658.73	55.65	-354	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1013	6.18	0.47	12	0.13	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	19100	-75.65	20230915	4205	10.58	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
79	20240910	110557	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4655	-5	5	-0.11	113764100	24414	69.91	4585	4940	4585	6050	3265	4660	4659.79	55.65	1935	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1015	6.19	0.47	12	0.11	752.00	9867.00	11350	20240223	-58.99	4205	20240805	10.70	11350	-58.99	20240223	4205	10.70	20240805	19100	-75.63	20230915	4205	10.70	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
80	20240910	100600	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4680	20	2	0.43	89921210	19318	55.32	4585	4940	4585	6050	3265	4660	4654.79	55.65	4646	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1020	6.22	0.47	12	0.09	752.00	9867.00	11350	20240223	-58.77	4205	20240805	11.30	11350	-58.77	20240223	4205	11.30	20240805	19100	-75.50	20230915	4205	11.30	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
81	20240910	090558	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4740	80	2	1.72	38122135	8219	23.54	4585	4940	4585	6050	3265	4660	4638.29	55.65	1904	4846	4752	4596	4502	4346	4800	4550	115	1390	500	2880	5	1	21794015	1033	6.30	0.48	12	0.04	752.00	9867.00	11350	20240223	-58.24	4205	20240805	12.72	11350	-58.24	20240223	4205	12.72	20240805	19100	-75.18	20230915	4205	12.72	20240805	2.75	N	077500	500	114 억	12128282	N	N	0	N	N
82	20240909	160547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4660	60	2	1.30	155096210	33722	26.93	4535	4690	4440	5980	3220	4600	4599.26	55.60	10730	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1016	6.20	0.47	12	0.15	752.00	9867.00	11350	20240223	-58.94	4205	20240805	10.82	11350	-58.94	20240223	4205	10.82	20240805	19100	-75.60	20230915	4205	10.82	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
83	20240909	150550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4660	60	2	1.30	147424535	32075	25.61	4535	4690	4440	5980	3220	4600	4596.24	55.60	10160	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1016	6.20	0.47	12	0.15	752.00	9867.00	11350	20240223	-58.94	4205	20240805	10.82	11350	-58.94	20240223	4205	10.82	20240805	19100	-75.60	20230915	4205	10.82	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
84	20240909	140555	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4680	80	2	1.74	134073095	29216	23.33	4535	4680	4440	5980	3220	4600	4589.03	55.60	8220	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1020	6.22	0.47	12	0.13	752.00	9867.00	11350	20240223	-58.77	4205	20240805	11.30	11350	-58.77	20240223	4205	11.30	20240805	19100	-75.50	20230915	4205	11.30	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
85	20240909	130552	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	50	2	1.09	127611290	27831	22.22	4535	4670	4440	5980	3220	4600	4585.22	55.60	7325	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1013	6.18	0.47	12	0.13	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	19100	-75.65	20230915	4205	10.58	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
86	20240909	120549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4630	30	2	0.65	104126355	22780	18.19	4535	4640	4440	5980	3220	4600	4570.96	55.60	4077	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1009	6.16	0.47	12	0.10	752.00	9867.00	11350	20240223	-59.21	4205	20240805	10.11	11350	-59.21	20240223	4205	10.11	20240805	19100	-75.76	20230915	4205	10.11	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
87	20240909	110550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4595	-5	5	-0.11	53521440	11799	9.42	4535	4600	4440	5980	3220	4600	4536.10	55.60	1517	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1001	6.11	0.47	12	0.05	752.00	9867.00	11350	20240223	-59.52	4205	20240805	9.27	11350	-59.52	20240223	4205	9.27	20240805	19100	-75.94	20230915	4205	9.27	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
88	20240909	100554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	0	3	0.00	47825650	10556	8.43	4535	4600	4440	5980	3220	4600	4530.66	55.60	1365	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	1003	6.12	0.47	12	0.05	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	19100	-75.92	20230915	4205	9.39	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
89	20240909	090549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4480	-120	5	-2.61	19350500	4303	3.44	4535	4555	4440	5980	3220	4600	4496.98	55.60	-545	5003	4801	4683	4481	4363	4742	4422	115	1380	500	2850	5	1	21794015	976	5.96	0.45	12	0.02	752.00	9867.00	11350	20240223	-60.53	4205	20240805	6.54	11350	-60.53	20240223	4205	6.54	20240805	19100	-76.54	20230915	4205	6.54	20240805	2.77	N	077500	500	114 억	12117168	N	N	0	N	N
90	20240906	160542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4600	-250	5	-5.15	581588015	125100	452.57	4795	4885	4565	6300	3395	4850	4648.98	55.59	6088	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1003	6.12	0.47	12	0.57	752.00	9867.00	11350	20240223	-59.47	4205	20240805	9.39	11350	-59.47	20240223	4205	9.39	20240805	19100	-75.92	20230915	4205	9.39	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
91	20240906	150551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4650	-200	5	-4.12	549160710	118066	427.13	4795	4885	4565	6300	3395	4850	4651.30	55.59	4221	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1013	6.18	0.47	12	0.54	752.00	9867.00	11350	20240223	-59.03	4205	20240805	10.58	11350	-59.03	20240223	4205	10.58	20240805	19100	-75.65	20230915	4205	10.58	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
92	20240906	140553	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4625	-225	5	-4.64	463964870	99608	360.35	4795	4885	4565	6300	3395	4850	4657.91	55.59	-3521	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1008	6.15	0.47	12	0.46	752.00	9867.00	11350	20240223	-59.25	4205	20240805	9.99	11350	-59.25	20240223	4205	9.99	20240805	19100	-75.79	20230915	4205	9.99	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
93	20240906	130550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4575	-275	5	-5.67	388471085	83197	300.98	4795	4885	4565	6300	3395	4850	4669.29	55.59	-11891	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	997	6.08	0.46	12	0.38	752.00	9867.00	11350	20240223	-59.69	4205	20240805	8.80	11350	-59.69	20240223	4205	8.80	20240805	19100	-76.05	20230915	4205	8.80	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
94	20240906	120551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4590	-260	5	-5.36	294988325	62823	227.27	4795	4885	4580	6300	3395	4850	4695.55	55.59	-13468	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1000	6.10	0.47	12	0.29	752.00	9867.00	11350	20240223	-59.56	4205	20240805	9.16	11350	-59.56	20240223	4205	9.16	20240805	19100	-75.97	20230915	4205	9.16	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
95	20240906	110554	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4750	-100	5	-2.06	126843085	26801	96.96	4795	4885	4680	6300	3395	4850	4732.77	55.59	-10921	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1035	6.32	0.48	12	0.12	752.00	9867.00	11350	20240223	-58.15	4205	20240805	12.96	11350	-58.15	20240223	4205	12.96	20240805	19100	-75.13	20230915	4205	12.96	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
96	20240906	100548	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4715	-135	5	-2.78	70295095	14789	53.50	4795	4885	4700	6300	3395	4850	4753.20	55.59	-8264	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1028	6.27	0.48	12	0.07	752.00	9867.00	11350	20240223	-58.46	4205	20240805	12.13	11350	-58.46	20240223	4205	12.13	20240805	19100	-75.31	20230915	4205	12.13	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
97	20240906	090551	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4885	35	2	0.72	3230495	672	2.43	4795	4885	4795	6300	3395	4850	4807.28	55.59	-83	4963	4906	4838	4781	4713	4935	4810	115	1450	500	3000	5	1	21794015	1065	6.50	0.50	12	0.00	752.00	9867.00	11350	20240223	-56.96	4205	20240805	16.17	11350	-56.96	20240223	4205	16.17	20240805	19100	-74.42	20230915	4205	16.17	20240805	2.75	N	077500	500	114 억	12115315	N	N	0	N	N
98	20240905	160542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4850	35	2	0.73	132700335	27437	28.69	4770	4895	4770	6250	3375	4815	4836.55	55.59	-919	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1057	6.45	0.49	12	0.13	752.00	9867.00	11350	20240223	-57.27	4205	20240805	15.34	11350	-57.27	20240223	4205	15.34	20240805	19100	-74.61	20230915	4205	15.34	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
99	20240905	150550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4860	45	2	0.93	122753565	25389	26.55	4770	4895	4770	6250	3375	4815	4834.91	55.59	-439	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1059	6.46	0.49	12	0.12	752.00	9867.00	11350	20240223	-57.18	4205	20240805	15.58	11350	-57.18	20240223	4205	15.58	20240805	19100	-74.55	20230915	4205	15.58	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
100	20240905	140547	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4800	-15	5	-0.31	116055000	23997	25.10	4770	4895	4770	6250	3375	4815	4836.23	55.59	-995	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1046	6.38	0.49	12	0.11	752.00	9867.00	11350	20240223	-57.71	4205	20240805	14.15	11350	-57.71	20240223	4205	14.15	20240805	19100	-74.87	20230915	4205	14.15	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
101	20240905	130550	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4785	-30	5	-0.62	101182915	20889	21.84	4770	4895	4770	6250	3375	4815	4843.84	55.59	-1678	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1043	6.36	0.48	12	0.10	752.00	9867.00	11350	20240223	-57.84	4205	20240805	13.79	11350	-57.84	20240223	4205	13.79	20240805	19100	-74.95	20230915	4205	13.79	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
102	20240905	120546	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4840	25	2	0.52	86497765	17819	18.63	4770	4895	4770	6250	3375	4815	4854.24	55.59	147	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1055	6.44	0.49	12	0.08	752.00	9867.00	11350	20240223	-57.36	4205	20240805	15.10	11350	-57.36	20240223	4205	15.10	20240805	19100	-74.66	20230915	4205	15.10	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
103	20240905	110543	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4845	30	2	0.62	63048670	12965	13.56	4770	4895	4770	6250	3375	4815	4862.99	55.59	-99	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1056	6.44	0.49	12	0.06	752.00	9867.00	11350	20240223	-57.31	4205	20240805	15.22	11350	-57.31	20240223	4205	15.22	20240805	19100	-74.63	20230915	4205	15.22	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
104	20240905	100544	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4890	75	2	1.56	30156740	6193	6.48	4770	4890	4770	6250	3375	4815	4869.49	55.59	2540	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1066	6.50	0.50	12	0.03	752.00	9867.00	11350	20240223	-56.92	4205	20240805	16.29	11350	-56.92	20240223	4205	16.29	20240805	19100	-74.40	20230915	4205	16.29	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
105	20240905	090549	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4820	5	2	0.10	2236300	467	0.49	4770	4820	4770	6250	3375	4815	4788.65	55.59	172	5031	4922	4836	4727	4641	4880	4685	115	1435	500	2980	5	1	21794015	1050	6.41	0.49	12	0.00	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	19100	-74.76	20230915	4205	14.63	20240805	2.72	N	077500	500	114 억	12114972	N	N	0	N	N
106	20240904	160536	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4815	-185	5	-3.70	457090315	95169	229.67	4910	4945	4750	6500	3500	5000	4802.93	55.69	-20173	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1049	6.40	0.49	12	0.44	752.00	9867.00	11350	20240223	-57.58	4205	20240805	14.51	11350	-57.58	20240223	4205	14.51	20240805	19100	-74.79	20230915	4205	14.51	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
107	20240904	150541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4790	-210	5	-4.20	434162110	90397	218.16	4910	4945	4750	6500	3500	5000	4802.84	55.69	-17337	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1044	6.37	0.49	12	0.41	752.00	9867.00	11350	20240223	-57.80	4205	20240805	13.91	11350	-57.80	20240223	4205	13.91	20240805	19100	-74.92	20230915	4205	13.91	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
108	20240904	140542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4780	-220	5	-4.40	347640995	72242	174.34	4910	4945	4760	6500	3500	5000	4812.17	55.69	-9671	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1042	6.36	0.48	12	0.33	752.00	9867.00	11350	20240223	-57.89	4205	20240805	13.67	11350	-57.89	20240223	4205	13.67	20240805	19100	-74.97	20230915	4205	13.67	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
109	20240904	130542	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4820	-180	5	-3.60	293464010	60931	147.04	4910	4945	4760	6500	3500	5000	4816.33	55.69	-3906	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1050	6.41	0.49	12	0.28	752.00	9867.00	11350	20240223	-57.53	4205	20240805	14.63	11350	-57.53	20240223	4205	14.63	20240805	19100	-74.76	20230915	4205	14.63	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
110	20240904	120539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4805	-195	5	-3.90	272764895	56625	136.65	4910	4945	4760	6500	3500	5000	4817.04	55.69	-3885	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1047	6.39	0.49	12	0.26	752.00	9867.00	11350	20240223	-57.67	4205	20240805	14.27	11350	-57.67	20240223	4205	14.27	20240805	19100	-74.84	20230915	4205	14.27	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
111	20240904	110537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4830	-170	5	-3.40	234617075	48709	117.55	4910	4945	4760	6500	3500	5000	4816.71	55.69	-3863	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1053	6.42	0.49	12	0.22	752.00	9867.00	11350	20240223	-57.44	4205	20240805	14.86	11350	-57.44	20240223	4205	14.86	20240805	19100	-74.71	20230915	4205	14.86	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
112	20240904	100541	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4825	-175	5	-3.50	215785580	44809	108.14	4910	4945	4760	6500	3500	5000	4815.67	55.69	-4579	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1052	6.42	0.49	12	0.21	752.00	9867.00	11350	20240223	-57.49	4205	20240805	14.74	11350	-57.49	20240223	4205	14.74	20240805	19100	-74.74	20230915	4205	14.74	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
113	20240904	090539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4855	-145	5	-2.90	35618160	7303	17.62	4910	4945	4850	6500	3500	5000	4877.20	55.69	-1475	5173	5086	5043	4956	4913	5065	4935	115	1500	500	3100	5	1	21794015	1058	6.46	0.49	12	0.03	752.00	9867.00	11350	20240223	-57.22	4205	20240805	15.46	11350	-57.22	20240223	4205	15.46	20240805	19100	-74.58	20230915	4205	15.46	20240805	2.73	N	077500	500	114 억	12136210	N	N	7	N	N
114	20240903	160533	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5000	-120	5	-2.34	208964650	41379	242.91	5070	5130	5000	6650	3590	5120	5050.07	55.72	-7098	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1090	6.65	0.51	12	0.19	752.00	9867.00	11350	20240223	-55.95	4205	20240805	18.91	11350	-55.95	20240223	4205	18.91	20240805	19100	-73.82	20230915	4205	18.91	20240805	2.74	N	077500	500	114 억	12143051	N	N	7	N	N
115	20240903	150537	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5020	-100	5	-1.95	176318580	34869	204.69	5070	5130	5000	6650	3590	5120	5056.60	55.72	-4714	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1094	6.68	0.51	12	0.16	752.00	9867.00	11350	20240223	-55.77	4205	20240805	19.38	11350	-55.77	20240223	4205	19.38	20240805	19100	-73.72	20230915	4205	19.38	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
116	20240903	140539	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5070	-50	5	-0.98	108940570	21446	125.89	5070	5130	5030	6650	3590	5120	5079.76	55.72	-4293	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1105	6.74	0.51	12	0.10	752.00	9867.00	11350	20240223	-55.33	4205	20240805	20.57	11350	-55.33	20240223	4205	20.57	20240805	19100	-73.46	20230915	4205	20.57	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
117	20240903	130538	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5060	-60	5	-1.17	63196090	12422	72.92	5070	5130	5050	6650	3590	5120	5087.43	55.72	-1860	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1103	6.73	0.51	12	0.06	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
118	20240903	120531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5120	0	3	0.00	37693610	7395	43.41	5070	5130	5050	6650	3590	5120	5097.18	55.72	-752	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1116	6.81	0.52	12	0.03	752.00	9867.00	11350	20240223	-54.89	4205	20240805	21.76	11350	-54.89	20240223	4205	21.76	20240805	19100	-73.19	20230915	4205	21.76	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
119	20240903	110529	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5110	-10	5	-0.20	29537740	5799	34.04	5070	5130	5050	6650	3590	5120	5093.59	55.72	-275	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1114	6.80	0.52	12	0.03	752.00	9867.00	11350	20240223	-54.98	4205	20240805	21.52	11350	-54.98	20240223	4205	21.52	20240805	19100	-73.25	20230915	4205	21.52	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
120	20240903	100530	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5100	-20	5	-0.39	22423890	4404	25.85	5070	5130	5050	6650	3590	5120	5091.71	55.72	481	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1111	6.78	0.52	12	0.02	752.00	9867.00	11350	20240223	-55.07	4205	20240805	21.28	11350	-55.07	20240223	4205	21.28	20240805	19100	-73.30	20230915	4205	21.28	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
121	20240903	090531	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	5060	-60	5	-1.17	8015080	1581	9.28	5070	5120	5060	6650	3590	5120	5069.63	55.72	241	5200	5160	5100	5060	5000	5130	5030	115	1530	500	3170	10	1	21794015	1103	6.73	0.51	12	0.01	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.74	N	077500	500	114 억	12143051	N	N	5	N	N
122	20240902	160526	57	100.00	KOSPI	유통업	N	N	N	N		N	5120	0	3	0.00	86401510	17034	93.83	5140	5140	5040	6650	3590	5120	5072.30	55.73	-1546	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1116	6.81	0.52	12	0.08	752.00	9867.00	11350	20240223	-54.89	4205	20240805	21.76	11350	-54.89	20240223	4205	21.76	20240805	19100	-73.19	20230915	4205	21.76	20240805	2.76	N	077500	500	114 억	12144988	N	N	5	N	N
123	20240902	150535	57	100.00	KOSPI	유통업	N	N	N	N		N	5100	-20	5	-0.39	83802640	16526	91.03	5140	5140	5040	6650	3590	5120	5070.96	55.73	-1570	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1111	6.78	0.52	12	0.08	752.00	9867.00	11350	20240223	-55.07	4205	20240805	21.28	11350	-55.07	20240223	4205	21.28	20240805	19100	-73.30	20230915	4205	21.28	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N
124	20240902	140533	57	100.00	KOSPI	유통업	N	N	N	N		N	5090	-30	5	-0.59	75744610	14945	82.32	5140	5140	5040	6650	3590	5120	5068.22	55.73	-1878	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1109	6.77	0.52	12	0.07	752.00	9867.00	11350	20240223	-55.15	4205	20240805	21.05	11350	-55.15	20240223	4205	21.05	20240805	19100	-73.35	20230915	4205	21.05	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N
125	20240902	130529	57	100.00	KOSPI	유통업	N	N	N	N		N	5090	-30	5	-0.59	71851230	14180	78.11	5140	5140	5040	6650	3590	5120	5067.08	55.73	-2555	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1109	6.77	0.52	12	0.07	752.00	9867.00	11350	20240223	-55.15	4205	20240805	21.05	11350	-55.15	20240223	4205	21.05	20240805	19100	-73.35	20230915	4205	21.05	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N
126	20240902	120533	57	100.00	KOSPI	유통업	N	N	N	N		N	5080	-40	5	-0.78	70660530	13946	76.82	5140	5140	5040	6650	3590	5120	5066.72	55.73	-2698	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1107	6.76	0.51	12	0.06	752.00	9867.00	11350	20240223	-55.24	4205	20240805	20.81	11350	-55.24	20240223	4205	20.81	20240805	19100	-73.40	20230915	4205	20.81	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N
127	20240902	110529	57	100.00	KOSPI	유통업	N	N	N	N		N	5050	-70	5	-1.37	67388330	13301	73.27	5140	5140	5040	6650	3590	5120	5066.41	55.73	-2938	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1101	6.72	0.51	12	0.06	752.00	9867.00	11350	20240223	-55.51	4205	20240805	20.10	11350	-55.51	20240223	4205	20.10	20240805	19100	-73.56	20230915	4205	20.10	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N
128	20240902	100528	57	100.00	KOSPI	유통업	N	N	N	N		N	5060	-60	5	-1.17	34418320	6784	37.37	5140	5140	5040	6650	3590	5120	5073.46	55.73	-4030	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1103	6.73	0.51	12	0.03	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N
129	20240902	090524	57	100.00	KOSPI	유통업	N	N	N	N		N	5060	-60	5	-1.17	14618650	2872	15.82	5140	5140	5060	6650	3590	5120	5090.06	55.73	-1618	5213	5166	5093	5046	4973	5190	5070	115	1530	500	3170	10	1	21794015	1103	6.73	0.51	12	0.01	752.00	9867.00	11350	20240223	-55.42	4205	20240805	20.33	11350	-55.42	20240223	4205	20.33	20240805	19100	-73.51	20230915	4205	20.33	20240805	2.76	N	077500	500	114 억	12144988	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History