KissMeData/088790/price/prices-20240901.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160720	57	100.00	KOSPI	유통업	N	N	N	N	N	1885	-33	5	-1.72	134728285	71038	143.58	1901	1945	1873	2490	1343	1918	1896.26	1.84	-4792	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	235	5.36	0.22	12	0.57	352.00	8626.00	2530	20240513	-25.49	1686	20240806	11.80	2530	-25.49	20240513	1686	11.80	20240806	2530	-25.49	20240513	1686	11.80	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
3	20240930	150731	57	100.00	KOSPI	유통업	N	N	N	N	N	1877	-41	5	-2.14	126941069	66886	135.19	1901	1945	1876	2490	1343	1918	1897.57	1.84	-5004	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	234	5.33	0.22	12	0.54	352.00	8626.00	2530	20240513	-25.81	1686	20240806	11.33	2530	-25.81	20240513	1686	11.33	20240806	2530	-25.81	20240513	1686	11.33	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
4	20240930	140729	57	100.00	KOSPI	유통업	N	N	N	N	N	1885	-33	5	-1.72	116927284	61557	124.42	1901	1945	1876	2490	1343	1918	1899.19	1.84	-4170	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	235	5.36	0.22	12	0.49	352.00	8626.00	2530	20240513	-25.49	1686	20240806	11.80	2530	-25.49	20240513	1686	11.80	20240806	2530	-25.49	20240513	1686	11.80	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
5	20240930	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	1881	-37	5	-1.93	106267961	55882	112.95	1901	1945	1878	2490	1343	1918	1901.35	1.84	-4419	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	234	5.34	0.22	12	0.45	352.00	8626.00	2530	20240513	-25.65	1686	20240806	11.57	2530	-25.65	20240513	1686	11.57	20240806	2530	-25.65	20240513	1686	11.57	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
6	20240930	120723	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	-39	5	-2.03	96889763	50895	102.87	1901	1945	1879	2490	1343	1918	1903.43	1.84	-4419	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	234	5.34	0.22	12	0.41	352.00	8626.00	2530	20240513	-25.73	1686	20240806	11.45	2530	-25.73	20240513	1686	11.45	20240806	2530	-25.73	20240513	1686	11.45	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
7	20240930	110722	57	100.00	KOSPI	유통업	N	N	N	N	N	1881	-37	5	-1.93	73923730	38680	78.18	1901	1945	1880	2490	1343	1918	1910.98	1.84	-5721	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	234	5.34	0.22	12	0.31	352.00	8626.00	2530	20240513	-25.65	1686	20240806	11.57	2530	-25.65	20240513	1686	11.57	20240806	2530	-25.65	20240513	1686	11.57	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
8	20240930	100720	57	100.00	KOSPI	유통업	N	N	N	N	N	1917	-1	5	-0.05	58883637	30742	62.14	1901	1945	1880	2490	1343	1918	1915.33	1.84	-5611	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	239	5.45	0.22	12	0.25	352.00	8626.00	2530	20240513	-24.23	1686	20240806	13.70	2530	-24.23	20240513	1686	13.70	20240806	2530	-24.23	20240513	1686	13.70	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
9	20240930	090653	57	100.00	KOSPI	유통업	N	N	N	N	N	1901	-17	5	-0.89	6121649	3213	6.49	1901	1901	1898	2490	1343	1918	1899.53	1.84	60	1958	1938	1898	1878	1838	1948	1888	62	572	500	1340	1	1	12447744	237	5.40	0.22	12	0.03	352.00	8626.00	2530	20240513	-24.86	1686	20240806	12.75	2530	-24.86	20240513	1686	12.75	20240806	2530	-24.86	20240513	1686	12.75	20240806	0.03	N	088790	500	62 억	229415	N	N	6	N	N
10	20240927	160723	57	100.00	KOSPI	유통업	N	N	N	N	N	1918	53	2	2.84	93736067	49476	168.66	1865	1918	1858	2420	1306	1865	1895.24	1.83	1650	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	239	5.45	0.22	12	0.40	352.00	8626.00	2530	20240513	-24.19	1686	20240806	13.76	2530	-24.19	20240513	1686	13.76	20240806	2530	-24.19	20240513	1686	13.76	20240806	0.03	N	088790	500	62 억	227765	N	N	6	N	N
11	20240927	150728	57	100.00	KOSPI	유통업	N	N	N	N	N	1910	45	2	2.41	90524855	47796	162.93	1865	1914	1858	2420	1306	1865	1894.66	1.83	1587	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	238	5.43	0.22	12	0.38	352.00	8626.00	2530	20240513	-24.51	1686	20240806	13.29	2530	-24.51	20240513	1686	13.29	20240806	2530	-24.51	20240513	1686	13.29	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
12	20240927	140735	57	100.00	KOSPI	유통업	N	N	N	N	N	1904	39	2	2.09	54893082	29109	99.23	1865	1909	1858	2420	1306	1865	1886.58	1.83	464	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	237	5.41	0.22	12	0.23	352.00	8626.00	2530	20240513	-24.74	1686	20240806	12.93	2530	-24.74	20240513	1686	12.93	20240806	2530	-24.74	20240513	1686	12.93	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
13	20240927	130727	57	100.00	KOSPI	유통업	N	N	N	N	N	1884	19	2	1.02	24769463	13233	45.11	1865	1892	1858	2420	1306	1865	1872.40	1.83	15	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	235	5.35	0.22	12	0.11	352.00	8626.00	2530	20240513	-25.53	1686	20240806	11.74	2530	-25.53	20240513	1686	11.74	20240806	2530	-25.53	20240513	1686	11.74	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
14	20240927	120723	57	100.00	KOSPI	유통업	N	N	N	N	N	1886	21	2	1.13	21042535	11256	38.37	1865	1892	1858	2420	1306	1865	1869.92	1.83	-106	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	235	5.36	0.22	12	0.09	352.00	8626.00	2530	20240513	-25.45	1686	20240806	11.86	2530	-25.45	20240513	1686	11.86	20240806	2530	-25.45	20240513	1686	11.86	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
15	20240927	110727	57	100.00	KOSPI	유통업	N	N	N	N	N	1867	2	2	0.11	18636995	9979	34.02	1865	1879	1858	2420	1306	1865	1867.94	1.83	-116	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	232	5.30	0.22	12	0.08	352.00	8626.00	2530	20240513	-26.21	1686	20240806	10.74	2530	-26.21	20240513	1686	10.74	20240806	2530	-26.21	20240513	1686	10.74	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
16	20240927	100726	57	100.00	KOSPI	유통업	N	N	N	N	N	1869	4	2	0.21	18008000	9642	32.87	1865	1879	1858	2420	1306	1865	1868.00	1.83	-240	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	233	5.31	0.22	12	0.08	352.00	8626.00	2530	20240513	-26.13	1686	20240806	10.85	2530	-26.13	20240513	1686	10.85	20240806	2530	-26.13	20240513	1686	10.85	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
17	20240927	090727	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	14	2	0.75	2749797	1474	5.02	1865	1879	1865	2420	1306	1865	1867.01	1.83	-24	1896	1880	1870	1854	1844	1888	1862	62	555	500	1300	1	1	12447744	234	5.34	0.22	12	0.01	352.00	8626.00	2530	20240513	-25.73	1686	20240806	11.45	2530	-25.73	20240513	1686	11.45	20240806	2530	-25.73	20240513	1686	11.45	20240806	0.03	N	088790	500	62 억	227765	N	N	8	N	N
18	20240926	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	1865	-6	5	-0.32	55009586	29335	165.31	1863	1886	1860	2430	1310	1871	1875.22	1.82	1686	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	232	5.30	0.22	12	0.24	352.00	8626.00	2530	20240513	-26.28	1686	20240806	10.62	2530	-26.28	20240513	1686	10.62	20240806	2530	-26.28	20240513	1686	10.62	20240806	0.03	N	088790	500	62 억	226064	N	N	8	N	N
19	20240926	150714	57	100.00	KOSPI	유통업	N	N	N	N	N	1873	2	2	0.11	51453377	27433	154.60	1863	1886	1860	2430	1310	1871	1875.60	1.82	1540	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	233	5.32	0.22	12	0.22	352.00	8626.00	2530	20240513	-25.97	1686	20240806	11.09	2530	-25.97	20240513	1686	11.09	20240806	2530	-25.97	20240513	1686	11.09	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
20	20240926	140723	57	100.00	KOSPI	유통업	N	N	N	N	N	1878	7	2	0.37	37220747	19841	111.81	1863	1886	1860	2430	1310	1871	1875.95	1.82	1406	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	234	5.34	0.22	12	0.16	352.00	8626.00	2530	20240513	-25.77	1686	20240806	11.39	2530	-25.77	20240513	1686	11.39	20240806	2530	-25.77	20240513	1686	11.39	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
21	20240926	130721	57	100.00	KOSPI	유통업	N	N	N	N	N	1882	11	2	0.59	31561668	16827	94.83	1863	1886	1860	2430	1310	1871	1875.66	1.82	759	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	234	5.35	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.61	1686	20240806	11.63	2530	-25.61	20240513	1686	11.63	20240806	2530	-25.61	20240513	1686	11.63	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
22	20240926	120723	57	100.00	KOSPI	유통업	N	N	N	N	N	1883	12	2	0.64	29984043	15989	90.10	1863	1886	1860	2430	1310	1871	1875.29	1.82	559	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	234	5.35	0.22	12	0.13	352.00	8626.00	2530	20240513	-25.57	1686	20240806	11.68	2530	-25.57	20240513	1686	11.68	20240806	2530	-25.57	20240513	1686	11.68	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
23	20240926	110721	57	100.00	KOSPI	유통업	N	N	N	N	N	1878	7	2	0.37	24629899	13141	74.05	1863	1886	1860	2430	1310	1871	1874.28	1.82	567	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	234	5.34	0.22	12	0.11	352.00	8626.00	2530	20240513	-25.77	1686	20240806	11.39	2530	-25.77	20240513	1686	11.39	20240806	2530	-25.77	20240513	1686	11.39	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
24	20240926	100723	57	100.00	KOSPI	유통업	N	N	N	N	N	1875	4	2	0.21	16620683	8883	50.06	1863	1880	1860	2430	1310	1871	1871.07	1.82	622	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	233	5.33	0.22	12	0.07	352.00	8626.00	2530	20240513	-25.89	1686	20240806	11.21	2530	-25.89	20240513	1686	11.21	20240806	2530	-25.89	20240513	1686	11.21	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
25	20240926	090720	57	100.00	KOSPI	유통업	N	N	N	N	N	1876	5	2	0.27	2774486	1487	8.38	1863	1876	1863	2430	1310	1871	1865.83	1.82	-8	1935	1902	1856	1823	1777	1919	1840	62	559	500	1300	1	1	12447744	234	5.33	0.22	12	0.01	352.00	8626.00	2530	20240513	-25.85	1686	20240806	11.27	2530	-25.85	20240513	1686	11.27	20240806	2530	-25.85	20240513	1686	11.27	20240806	0.03	N	088790	500	62 억	226064	N	N	9	N	N
26	20240925	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	1871	11	2	0.59	33005903	17745	90.57	1857	1889	1810	2415	1302	1860	1860.01	1.80	2363	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	233	5.32	0.22	12	0.14	352.00	8626.00	2530	20240513	-26.05	1686	20240806	10.97	2530	-26.05	20240513	1686	10.97	20240806	2530	-26.05	20240513	1686	10.97	20240806	0.03	N	088790	500	62 억	223687	N	N	9	N	N
27	20240925	150719	57	100.00	KOSPI	유통업	N	N	N	N	N	1874	14	2	0.75	32538132	17495	89.30	1857	1889	1810	2415	1302	1860	1859.85	1.80	2369	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	233	5.32	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.93	1686	20240806	11.15	2530	-25.93	20240513	1686	11.15	20240806	2530	-25.93	20240513	1686	11.15	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
28	20240925	140720	57	100.00	KOSPI	유통업	N	N	N	N	N	1877	17	2	0.91	31436906	16908	86.30	1857	1889	1810	2415	1302	1860	1859.29	1.80	2330	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	234	5.33	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.81	1686	20240806	11.33	2530	-25.81	20240513	1686	11.33	20240806	2530	-25.81	20240513	1686	11.33	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
29	20240925	130719	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	19	2	1.02	31433152	16906	86.29	1857	1889	1810	2415	1302	1860	1859.29	1.80	2328	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	234	5.34	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.73	1686	20240806	11.45	2530	-25.73	20240513	1686	11.45	20240806	2530	-25.73	20240513	1686	11.45	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
30	20240925	120719	57	100.00	KOSPI	유통업	N	N	N	N	N	1873	13	2	0.70	31431273	16905	86.29	1857	1889	1810	2415	1302	1860	1859.29	1.80	2328	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	233	5.32	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.97	1686	20240806	11.09	2530	-25.97	20240513	1686	11.09	20240806	2530	-25.97	20240513	1686	11.09	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
31	20240925	110716	57	100.00	KOSPI	유통업	N	N	N	N	N	1875	15	2	0.81	30307309	16305	83.22	1857	1889	1810	2415	1302	1860	1858.77	1.80	1849	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	233	5.33	0.22	12	0.13	352.00	8626.00	2530	20240513	-25.89	1686	20240806	11.21	2530	-25.89	20240513	1686	11.21	20240806	2530	-25.89	20240513	1686	11.21	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
32	20240925	100718	57	100.00	KOSPI	유통업	N	N	N	N	N	1881	21	2	1.13	17556469	9507	48.52	1857	1889	1810	2415	1302	1860	1846.69	1.80	1645	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	234	5.34	0.22	12	0.08	352.00	8626.00	2530	20240513	-25.65	1686	20240806	11.57	2530	-25.65	20240513	1686	11.57	20240806	2530	-25.65	20240513	1686	11.57	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
33	20240925	090721	57	100.00	KOSPI	유통업	N	N	N	N	N	1824	-36	5	-1.94	8671085	4725	24.12	1857	1860	1810	2415	1302	1860	1835.15	1.80	1635	1886	1872	1866	1852	1846	1870	1850	62	555	500	1300	1	1	12447744	227	5.18	0.21	12	0.04	352.00	8626.00	2530	20240513	-27.91	1686	20240806	8.19	2530	-27.91	20240513	1686	8.19	20240806	2530	-27.91	20240513	1686	8.19	20240806	0.03	N	088790	500	62 억	223687	N	N	5	N	N
34	20240924	160713	57	100.00	KOSPI	유통업	N	N	N	N	N	1860	-18	5	-0.96	36612459	19592	55.76	1869	1880	1860	2440	1315	1878	1868.75	1.79	1073	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	232	5.28	0.22	12	0.16	352.00	8626.00	2530	20240513	-26.48	1686	20240806	10.32	2530	-26.48	20240513	1686	10.32	20240806	2530	-26.48	20240513	1686	10.32	20240806	0.03	N	088790	500	62 억	222614	N	N	5	N	N
35	20240924	150714	57	100.00	KOSPI	유통업	N	N	N	N	N	1868	-10	5	-0.53	31728778	16970	48.30	1869	1880	1861	2440	1315	1878	1869.70	1.79	1074	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	233	5.31	0.22	12	0.14	352.00	8626.00	2530	20240513	-26.17	1686	20240806	10.79	2530	-26.17	20240513	1686	10.79	20240806	2530	-26.17	20240513	1686	10.79	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
36	20240924	140713	57	100.00	KOSPI	유통업	N	N	N	N	N	1868	-10	5	-0.53	31622316	16913	48.14	1869	1880	1861	2440	1315	1878	1869.70	1.79	1076	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	233	5.31	0.22	12	0.14	352.00	8626.00	2530	20240513	-26.17	1686	20240806	10.79	2530	-26.17	20240513	1686	10.79	20240806	2530	-26.17	20240513	1686	10.79	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
37	20240924	130712	57	100.00	KOSPI	유통업	N	N	N	N	N	1865	-13	5	-0.69	26464531	14147	40.26	1869	1880	1862	2440	1315	1878	1870.68	1.79	782	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	232	5.30	0.22	12	0.11	352.00	8626.00	2530	20240513	-26.28	1686	20240806	10.62	2530	-26.28	20240513	1686	10.62	20240806	2530	-26.28	20240513	1686	10.62	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
38	20240924	120709	57	100.00	KOSPI	유통업	N	N	N	N	N	1865	-13	5	-0.69	22962390	12268	34.92	1869	1880	1865	2440	1315	1878	1871.73	1.79	142	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	232	5.30	0.22	12	0.10	352.00	8626.00	2530	20240513	-26.28	1686	20240806	10.62	2530	-26.28	20240513	1686	10.62	20240806	2530	-26.28	20240513	1686	10.62	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
39	20240924	110714	57	100.00	KOSPI	유통업	N	N	N	N	N	1873	-5	5	-0.27	14073641	7509	21.37	1869	1880	1867	2440	1315	1878	1874.24	1.79	173	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	233	5.32	0.22	12	0.06	352.00	8626.00	2530	20240513	-25.97	1686	20240806	11.09	2530	-25.97	20240513	1686	11.09	20240806	2530	-25.97	20240513	1686	11.09	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
40	20240924	100712	57	100.00	KOSPI	유통업	N	N	N	N	N	1877	-1	5	-0.05	9229697	4925	14.02	1869	1880	1867	2440	1315	1878	1874.05	1.79	261	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	234	5.33	0.22	12	0.04	352.00	8626.00	2530	20240513	-25.81	1686	20240806	11.33	2530	-25.81	20240513	1686	11.33	20240806	2530	-25.81	20240513	1686	11.33	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
41	20240924	090714	57	100.00	KOSPI	유통업	N	N	N	N	N	1868	-10	5	-0.53	3270516	1750	4.98	1869	1879	1867	2440	1315	1878	1868.87	1.79	185	1910	1893	1882	1865	1854	1888	1860	62	562	500	1310	1	1	12447744	233	5.31	0.22	12	0.01	352.00	8626.00	2530	20240513	-26.17	1686	20240806	10.79	2530	-26.17	20240513	1686	10.79	20240806	2530	-26.17	20240513	1686	10.79	20240806	0.03	N	088790	500	62 억	222614	N	N	0	N	N
42	20240923	160710	57	100.00	KOSPI	유통업	N	N	N	N	N	1878	-11	5	-0.58	65995947	35135	61.77	1889	1899	1871	2455	1323	1889	1878.35	1.79	-752	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.28	352.00	8626.00	2530	20240513	-25.77	1686	20240806	11.39	2530	-25.77	20240513	1686	11.39	20240806	2530	-25.77	20240513	1686	11.39	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
43	20240923	150712	57	100.00	KOSPI	유통업	N	N	N	N	N	1878	-11	5	-0.58	65905803	35087	61.69	1889	1899	1871	2455	1323	1889	1878.35	1.79	-746	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.28	352.00	8626.00	2530	20240513	-25.77	1686	20240806	11.39	2530	-25.77	20240513	1686	11.39	20240806	2530	-25.77	20240513	1686	11.39	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
44	20240923	140718	57	100.00	KOSPI	유통업	N	N	N	N	N	1878	-11	5	-0.58	55679233	29641	52.11	1889	1899	1871	2455	1323	1889	1878.45	1.79	-581	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.24	352.00	8626.00	2530	20240513	-25.77	1686	20240806	11.39	2530	-25.77	20240513	1686	11.39	20240806	2530	-25.77	20240513	1686	11.39	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
45	20240923	130712	57	100.00	KOSPI	유통업	N	N	N	N	N	1878	-11	5	-0.58	50160811	26698	46.94	1889	1899	1871	2455	1323	1889	1878.82	1.79	-658	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.21	352.00	8626.00	2530	20240513	-25.77	1686	20240806	11.39	2530	-25.77	20240513	1686	11.39	20240806	2530	-25.77	20240513	1686	11.39	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
46	20240923	120711	57	100.00	KOSPI	유통업	N	N	N	N	N	1880	-9	5	-0.48	48973774	26066	45.83	1889	1899	1871	2455	1323	1889	1878.84	1.79	-630	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.21	352.00	8626.00	2530	20240513	-25.69	1686	20240806	11.51	2530	-25.69	20240513	1686	11.51	20240806	2530	-25.69	20240513	1686	11.51	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
47	20240923	110713	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	-10	5	-0.53	43833817	23328	41.01	1889	1899	1871	2455	1323	1889	1879.02	1.79	-737	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.19	352.00	8626.00	2530	20240513	-25.73	1686	20240806	11.45	2530	-25.73	20240513	1686	11.45	20240806	2530	-25.73	20240513	1686	11.45	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
48	20240923	100711	57	100.00	KOSPI	유통업	N	N	N	N	N	1879	-10	5	-0.53	34142200	18157	31.92	1889	1899	1871	2455	1323	1889	1880.39	1.79	-686	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	234	5.34	0.22	12	0.15	352.00	8626.00	2530	20240513	-25.73	1686	20240806	11.45	2530	-25.73	20240513	1686	11.45	20240806	2530	-25.73	20240513	1686	11.45	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
49	20240923	090711	57	100.00	KOSPI	유통업	N	N	N	N	N	1889	0	3	0.00	15930252	8441	14.84	1889	1899	1877	2455	1323	1889	1887.25	1.79	-128	1927	1907	1880	1860	1833	1918	1871	62	566	500	1320	1	1	12447744	235	5.37	0.22	12	0.07	352.00	8626.00	2530	20240513	-25.34	1686	20240806	12.04	2530	-25.34	20240513	1686	12.04	20240806	2530	-25.34	20240513	1686	12.04	20240806	0.03	N	088790	500	62 억	223366	N	N	0	N	N
50	20240913	160637	57	100.00	KOSPI	유통업	N	N	N	N	N	1942	-11	5	-0.56	138282962	70974	85.53	1952	1973	1926	2535	1368	1953	1948.35	1.75	-826	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	242	5.52	0.23	12	0.57	352.00	8626.00	2530	20240513	-23.24	1686	20240806	15.18	2530	-23.24	20240513	1686	15.18	20240806	2530	-23.24	20240513	1686	15.18	20240806	0.03	N	088790	500	62 억	217631	N	N	1	N	N
51	20240913	150643	57	100.00	KOSPI	유통업	N	N	N	N	N	1951	-2	5	-0.10	126548527	64902	78.21	1952	1973	1932	2535	1368	1953	1949.83	1.75	-822	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	243	5.54	0.23	12	0.52	352.00	8626.00	2530	20240513	-22.89	1686	20240806	15.72	2530	-22.89	20240513	1686	15.72	20240806	2530	-22.89	20240513	1686	15.72	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
52	20240913	140645	57	100.00	KOSPI	유통업	N	N	N	N	N	1945	-8	5	-0.41	120850486	61978	74.68	1952	1973	1932	2535	1368	1953	1949.88	1.75	182	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	242	5.53	0.23	12	0.50	352.00	8626.00	2530	20240513	-23.12	1686	20240806	15.36	2530	-23.12	20240513	1686	15.36	20240806	2530	-23.12	20240513	1686	15.36	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
53	20240913	130642	57	100.00	KOSPI	유통업	N	N	N	N	N	1947	-6	5	-0.31	106948160	54811	66.05	1952	1973	1932	2535	1368	1953	1951.21	1.75	329	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	242	5.53	0.23	12	0.44	352.00	8626.00	2530	20240513	-23.04	1686	20240806	15.48	2530	-23.04	20240513	1686	15.48	20240806	2530	-23.04	20240513	1686	15.48	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
54	20240913	120642	57	100.00	KOSPI	유통업	N	N	N	N	N	1946	-7	5	-0.36	94348340	48334	58.24	1952	1973	1932	2535	1368	1953	1952.00	1.75	652	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	242	5.53	0.23	12	0.39	352.00	8626.00	2530	20240513	-23.08	1686	20240806	15.42	2530	-23.08	20240513	1686	15.42	20240806	2530	-23.08	20240513	1686	15.42	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
55	20240913	110642	57	100.00	KOSPI	유통업	N	N	N	N	N	1953	0	3	0.00	68924177	35283	42.52	1952	1973	1932	2535	1368	1953	1953.47	1.75	42	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	243	5.55	0.23	12	0.28	352.00	8626.00	2530	20240513	-22.81	1686	20240806	15.84	2530	-22.81	20240513	1686	15.84	20240806	2530	-22.81	20240513	1686	15.84	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
56	20240913	100644	57	100.00	KOSPI	유통업	N	N	N	N	N	1962	9	2	0.46	48260053	24709	29.77	1952	1973	1932	2535	1368	1953	1953.14	1.75	466	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	244	5.57	0.23	12	0.20	352.00	8626.00	2530	20240513	-22.45	1686	20240806	16.37	2530	-22.45	20240513	1686	16.37	20240806	2530	-22.45	20240513	1686	16.37	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
57	20240913	090646	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	-3	5	-0.15	19027933	9773	11.78	1952	1953	1932	2535	1368	1953	1946.84	1.75	-58	2021	1986	1965	1930	1909	1976	1920	62	582	500	1360	1	1	12447744	243	5.54	0.23	12	0.08	352.00	8626.00	2530	20240513	-22.92	1686	20240806	15.66	2530	-22.92	20240513	1686	15.66	20240806	2530	-22.92	20240513	1686	15.66	20240806	0.03	N	088790	500	62 억	217631	N	N	2	N	N
58	20240912	160634	57	100.00	KOSPI	유통업	N	N	N	N	N	1953	-52	5	-2.59	162203582	82736	52.37	1985	2000	1944	2605	1405	2005	1960.50	1.77	-2496	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	243	5.55	0.23	12	0.66	352.00	8626.00	2530	20240513	-22.81	1686	20240806	15.84	2530	-22.81	20240513	1686	15.84	20240806	2530	-22.81	20240513	1686	15.84	20240806	0.03	N	088790	500	62 억	220127	N	N	2	N	N
59	20240912	150640	57	100.00	KOSPI	유통업	N	N	N	N	N	1965	-40	5	-2.00	149464756	76217	48.24	1985	2000	1944	2605	1405	2005	1961.04	1.77	-1538	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	245	5.58	0.23	12	0.61	352.00	8626.00	2530	20240513	-22.33	1686	20240806	16.55	2530	-22.33	20240513	1686	16.55	20240806	2530	-22.33	20240513	1686	16.55	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
60	20240912	140643	57	100.00	KOSPI	유통업	N	N	N	N	N	1965	-40	5	-2.00	140917130	71845	45.47	1985	2000	1944	2605	1405	2005	1961.40	1.77	-1759	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	245	5.58	0.23	12	0.58	352.00	8626.00	2530	20240513	-22.33	1686	20240806	16.55	2530	-22.33	20240513	1686	16.55	20240806	2530	-22.33	20240513	1686	16.55	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
61	20240912	130639	57	100.00	KOSPI	유통업	N	N	N	N	N	1958	-47	5	-2.34	135379903	69012	43.68	1985	2000	1944	2605	1405	2005	1961.69	1.77	-1593	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	244	5.56	0.23	12	0.55	352.00	8626.00	2530	20240513	-22.61	1686	20240806	16.13	2530	-22.61	20240513	1686	16.13	20240806	2530	-22.61	20240513	1686	16.13	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
62	20240912	120639	57	100.00	KOSPI	유통업	N	N	N	N	N	1965	-40	5	-2.00	126134490	64287	40.69	1985	2000	1944	2605	1405	2005	1962.05	1.77	662	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	245	5.58	0.23	12	0.52	352.00	8626.00	2530	20240513	-22.33	1686	20240806	16.55	2530	-22.33	20240513	1686	16.55	20240806	2530	-22.33	20240513	1686	16.55	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
63	20240912	110637	57	100.00	KOSPI	유통업	N	N	N	N	N	1961	-44	5	-2.19	103645835	52797	33.42	1985	2000	1944	2605	1405	2005	1963.10	1.77	1322	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	244	5.57	0.23	12	0.42	352.00	8626.00	2530	20240513	-22.49	1686	20240806	16.31	2530	-22.49	20240513	1686	16.31	20240806	2530	-22.49	20240513	1686	16.31	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
64	20240912	100638	57	100.00	KOSPI	유통업	N	N	N	N	N	1964	-41	5	-2.04	85092070	43356	27.44	1985	2000	1944	2605	1405	2005	1962.64	1.77	4210	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	244	5.58	0.23	12	0.35	352.00	8626.00	2530	20240513	-22.37	1686	20240806	16.49	2530	-22.37	20240513	1686	16.49	20240806	2530	-22.37	20240513	1686	16.49	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
65	20240912	090639	57	100.00	KOSPI	유통업	N	N	N	N	N	1970	-35	5	-1.75	12730958	6443	4.08	1985	2000	1965	2605	1405	2005	1975.94	1.77	1681	2119	2062	1983	1926	1847	2090	1954	62	600	500	1400	1	1	12447744	245	5.60	0.23	12	0.05	352.00	8626.00	2530	20240513	-22.13	1686	20240806	16.84	2530	-22.13	20240513	1686	16.84	20240806	2530	-22.13	20240513	1686	16.84	20240806	0.03	N	088790	500	62 억	220127	N	N	0	N	N
66	20240911	160625	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	95	2	4.97	304576851	155407	179.92	1904	2040	1904	2480	1337	1910	1959.82	1.74	3007	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	5	1	12447744	250	5.70	0.23	12	1.25	352.00	8626.00	2530	20240513	-20.75	1686	20240806	18.92	2530	-20.75	20240513	1686	18.92	20240806	2530	-20.75	20240513	1686	18.92	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
67	20240911	150629	57	100.00	KOSPI	유통업	N	N	N	N	N	2005	95	2	4.97	277389258	141768	164.13	1904	2040	1904	2480	1337	1910	1956.64	1.74	3089	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	5	1	12447744	250	5.70	0.23	12	1.14	352.00	8626.00	2530	20240513	-20.75	1686	20240806	18.92	2530	-20.75	20240513	1686	18.92	20240806	2530	-20.75	20240513	1686	18.92	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
68	20240911	140629	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	40	2	2.09	162453887	84189	97.47	1904	1970	1904	2480	1337	1910	1929.63	1.74	1809	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	1	1	12447744	243	5.54	0.23	12	0.68	352.00	8626.00	2530	20240513	-22.92	1686	20240806	15.66	2530	-22.92	20240513	1686	15.66	20240806	2530	-22.92	20240513	1686	15.66	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
69	20240911	130628	57	100.00	KOSPI	유통업	N	N	N	N	N	1936	26	2	1.36	118906228	61722	71.46	1904	1970	1904	2480	1337	1910	1926.48	1.74	984	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	1	1	12447744	241	5.50	0.22	12	0.50	352.00	8626.00	2530	20240513	-23.48	1686	20240806	14.83	2530	-23.48	20240513	1686	14.83	20240806	2530	-23.48	20240513	1686	14.83	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
70	20240911	120632	57	100.00	KOSPI	유통업	N	N	N	N	N	1928	18	2	0.94	87454433	45566	52.75	1904	1970	1904	2480	1337	1910	1919.29	1.74	1173	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	1	1	12447744	240	5.48	0.22	12	0.37	352.00	8626.00	2530	20240513	-23.79	1686	20240806	14.35	2530	-23.79	20240513	1686	14.35	20240806	2530	-23.79	20240513	1686	14.35	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
71	20240911	110623	57	100.00	KOSPI	유통업	N	N	N	N	N	1919	9	2	0.47	82330186	42906	49.67	1904	1970	1904	2480	1337	1910	1918.85	1.74	1452	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	1	1	12447744	239	5.45	0.22	12	0.34	352.00	8626.00	2530	20240513	-24.15	1686	20240806	13.82	2530	-24.15	20240513	1686	13.82	20240806	2530	-24.15	20240513	1686	13.82	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
72	20240911	100623	57	100.00	KOSPI	유통업	N	N	N	N	N	1922	12	2	0.63	58861232	30653	35.49	1904	1970	1904	2480	1337	1910	1920.24	1.74	4527	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	1	1	12447744	239	5.46	0.22	12	0.25	352.00	8626.00	2530	20240513	-24.03	1686	20240806	14.00	2530	-24.03	20240513	1686	14.00	20240806	2530	-24.03	20240513	1686	14.00	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
73	20240911	090634	57	100.00	KOSPI	유통업	N	N	N	N	N	1934	24	2	1.26	5892456	3089	3.58	1904	1934	1904	2480	1337	1910	1907.56	1.74	1002	2041	1975	1922	1856	1803	2008	1889	62	570	500	1330	1	1	12447744	241	5.49	0.22	12	0.02	352.00	8626.00	2530	20240513	-23.56	1686	20240806	14.71	2530	-23.56	20240513	1686	14.71	20240806	2530	-23.56	20240513	1686	14.71	20240806	0.03	N	088790	500	62 억	217085	N	N	0	N	N
74	20240910	160626	57	100.00	KOSPI	유통업	N	N	N	N	N	1910	5	2	0.26	166024576	86376	60.27	1885	1988	1869	2475	1334	1905	1922.11	1.75	-1295	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	238	5.43	0.22	12	0.69	352.00	8626.00	2530	20240513	-24.51	1686	20240806	13.29	2530	-24.51	20240513	1686	13.29	20240806	2530	-24.51	20240513	1686	13.29	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
75	20240910	150630	57	100.00	KOSPI	유통업	N	N	N	N	N	1922	17	2	0.89	153746100	79938	55.78	1885	1988	1869	2475	1334	1905	1923.32	1.75	-1298	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	239	5.46	0.22	12	0.64	352.00	8626.00	2530	20240513	-24.03	1686	20240806	14.00	2530	-24.03	20240513	1686	14.00	20240806	2530	-24.03	20240513	1686	14.00	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
76	20240910	140626	57	100.00	KOSPI	유통업	N	N	N	N	N	1932	27	2	1.42	122873887	63832	44.54	1885	1988	1869	2475	1334	1905	1924.96	1.75	-1197	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	240	5.49	0.22	12	0.51	352.00	8626.00	2530	20240513	-23.64	1686	20240806	14.59	2530	-23.64	20240513	1686	14.59	20240806	2530	-23.64	20240513	1686	14.59	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
77	20240910	130626	57	100.00	KOSPI	유통업	N	N	N	N	N	1935	30	2	1.57	110568622	57509	40.13	1885	1988	1869	2475	1334	1905	1922.63	1.75	-308	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	241	5.50	0.22	12	0.46	352.00	8626.00	2530	20240513	-23.52	1686	20240806	14.77	2530	-23.52	20240513	1686	14.77	20240806	2530	-23.52	20240513	1686	14.77	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
78	20240910	120625	57	100.00	KOSPI	유통업	N	N	N	N	N	1940	35	2	1.84	96981755	50523	35.25	1885	1988	1869	2475	1334	1905	1919.56	1.75	457	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	241	5.51	0.22	12	0.41	352.00	8626.00	2530	20240513	-23.32	1686	20240806	15.07	2530	-23.32	20240513	1686	15.07	20240806	2530	-23.32	20240513	1686	15.07	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
79	20240910	110624	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	45	2	2.36	94538758	49262	34.37	1885	1988	1869	2475	1334	1905	1919.10	1.75	829	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	243	5.54	0.23	12	0.40	352.00	8626.00	2530	20240513	-22.92	1686	20240806	15.66	2530	-22.92	20240513	1686	15.66	20240806	2530	-22.92	20240513	1686	15.66	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
80	20240910	100629	57	100.00	KOSPI	유통업	N	N	N	N	N	1917	12	2	0.63	81725306	42614	29.74	1885	1988	1869	2475	1334	1905	1917.80	1.75	598	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	239	5.45	0.22	12	0.34	352.00	8626.00	2530	20240513	-24.23	1686	20240806	13.70	2530	-24.23	20240513	1686	13.70	20240806	2530	-24.23	20240513	1686	13.70	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
81	20240910	090626	57	100.00	KOSPI	유통업	N	N	N	N	N	1895	-10	5	-0.52	20579142	10914	7.62	1885	1904	1878	2475	1334	1905	1885.57	1.75	1169	2013	1958	1931	1876	1849	1945	1863	62	570	500	1330	1	1	12447744	236	5.38	0.22	12	0.09	352.00	8626.00	2530	20240513	-25.10	1686	20240806	12.40	2530	-25.10	20240513	1686	12.40	20240806	2530	-25.10	20240513	1686	12.40	20240806	0.03	N	088790	500	62 억	218431	N	N	0	N	N
82	20240909	160614	57	100.00	KOSPI	유통업	N	N	N	N	N	1905	13	2	0.69	273451156	141293	40.78	1930	1986	1904	2455	1325	1892	1935.45	1.76	-575	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	237	5.41	0.22	12	1.14	352.00	8626.00	2530	20240513	-24.70	1686	20240806	12.99	2530	-24.70	20240513	1686	12.99	20240806	2530	-24.70	20240513	1686	12.99	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
83	20240909	150618	57	100.00	KOSPI	유통업	N	N	N	N	N	1923	31	2	1.64	260045140	134267	38.75	1930	1986	1904	2455	1325	1892	1936.78	1.76	95	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	239	5.46	0.22	12	1.08	352.00	8626.00	2530	20240513	-23.99	1686	20240806	14.06	2530	-23.99	20240513	1686	14.06	20240806	2530	-23.99	20240513	1686	14.06	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
84	20240909	140621	57	100.00	KOSPI	유통업	N	N	N	N	N	1950	58	2	3.07	233626728	120509	34.78	1930	1986	1904	2455	1325	1892	1938.67	1.76	-1952	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	243	5.54	0.23	12	0.97	352.00	8626.00	2530	20240513	-22.92	1686	20240806	15.66	2530	-22.92	20240513	1686	15.66	20240806	2530	-22.92	20240513	1686	15.66	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
85	20240909	130618	57	100.00	KOSPI	유통업	N	N	N	N	N	1956	64	2	3.38	225549715	116351	33.58	1930	1986	1904	2455	1325	1892	1938.53	1.76	-1416	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	243	5.56	0.23	12	0.93	352.00	8626.00	2530	20240513	-22.69	1686	20240806	16.01	2530	-22.69	20240513	1686	16.01	20240806	2530	-22.69	20240513	1686	16.01	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
86	20240909	120616	57	100.00	KOSPI	유통업	N	N	N	N	N	1916	24	2	1.27	196612622	101462	29.28	1930	1986	1904	2455	1325	1892	1937.80	1.76	-4468	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	238	5.44	0.22	12	0.82	352.00	8626.00	2530	20240513	-24.27	1686	20240806	13.64	2530	-24.27	20240513	1686	13.64	20240806	2530	-24.27	20240513	1686	13.64	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
87	20240909	110616	57	100.00	KOSPI	유통업	N	N	N	N	N	1960	68	2	3.59	170126378	87710	25.31	1930	1986	1904	2455	1325	1892	1939.65	1.76	-5949	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	244	5.57	0.23	12	0.70	352.00	8626.00	2530	20240513	-22.53	1686	20240806	16.25	2530	-22.53	20240513	1686	16.25	20240806	2530	-22.53	20240513	1686	16.25	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
88	20240909	100621	57	100.00	KOSPI	유통업	N	N	N	N	N	1941	49	2	2.59	120059918	61992	17.89	1930	1986	1904	2455	1325	1892	1936.70	1.76	-6322	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	242	5.51	0.23	12	0.50	352.00	8626.00	2530	20240513	-23.28	1686	20240806	15.12	2530	-23.28	20240513	1686	15.12	20240806	2530	-23.28	20240513	1686	15.12	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
89	20240909	090614	57	100.00	KOSPI	유통업	N	N	N	N	N	1929	37	2	1.96	28992669	15056	4.35	1930	1939	1917	2455	1325	1892	1925.66	1.76	-2318	2108	2000	1902	1794	1696	2054	1848	62	563	500	1320	1	1	12447744	240	5.48	0.22	12	0.12	352.00	8626.00	2530	20240513	-23.75	1686	20240806	14.41	2530	-23.75	20240513	1686	14.41	20240806	2530	-23.75	20240513	1686	14.41	20240806	0.03	N	088790	500	62 억	219031	N	N	0	N	N
90	20240906	160608	57	100.00	KOSPI	유통업	N	N	N	N	N	1892	64	2	3.50	666086528	345115	1608.55	1809	2010	1804	2375	1280	1828	1930.04	1.74	2594	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	236	5.38	0.22	12	2.77	352.00	8626.00	2530	20240513	-25.22	1686	20240806	12.22	2530	-25.22	20240513	1686	12.22	20240806	2530	-25.22	20240513	1686	12.22	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
91	20240906	150617	57	100.00	KOSPI	유통업	N	N	N	N	N	1897	69	2	3.77	652157703	337726	1574.11	1809	2010	1804	2375	1280	1828	1931.03	1.74	1703	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	236	5.39	0.22	12	2.71	352.00	8626.00	2530	20240513	-25.02	1686	20240806	12.51	2530	-25.02	20240513	1686	12.51	20240806	2530	-25.02	20240513	1686	12.51	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
92	20240906	140620	57	100.00	KOSPI	유통업	N	N	N	N	N	1896	68	2	3.72	646818563	334920	1561.03	1809	2010	1804	2375	1280	1828	1931.26	1.74	1123	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	236	5.39	0.22	12	2.69	352.00	8626.00	2530	20240513	-25.06	1686	20240806	12.46	2530	-25.06	20240513	1686	12.46	20240806	2530	-25.06	20240513	1686	12.46	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
93	20240906	130616	57	100.00	KOSPI	유통업	N	N	N	N	N	1899	71	2	3.88	638319435	330448	1540.19	1809	2010	1804	2375	1280	1828	1931.68	1.74	1011	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	236	5.39	0.22	12	2.65	352.00	8626.00	2530	20240513	-24.94	1686	20240806	12.63	2530	-24.94	20240513	1686	12.63	20240806	2530	-24.94	20240513	1686	12.63	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
94	20240906	120618	57	100.00	KOSPI	유통업	N	N	N	N	N	1925	97	2	5.31	589234009	304791	1420.61	1809	2010	1804	2375	1280	1828	1933.24	1.74	1430	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	240	5.47	0.22	12	2.45	352.00	8626.00	2530	20240513	-23.91	1686	20240806	14.18	2530	-23.91	20240513	1686	14.18	20240806	2530	-23.91	20240513	1686	14.18	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
95	20240906	110620	57	100.00	KOSPI	유통업	N	N	N	N	N	1903	75	2	4.10	525057156	271565	1265.74	1809	2010	1804	2375	1280	1828	1933.45	1.74	-560	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	237	5.41	0.22	12	2.18	352.00	8626.00	2530	20240513	-24.78	1686	20240806	12.87	2530	-24.78	20240513	1686	12.87	20240806	2530	-24.78	20240513	1686	12.87	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
96	20240906	100614	57	100.00	KOSPI	유통업	N	N	N	N	N	1938	110	2	6.02	429454772	221566	1032.70	1809	2010	1804	2375	1280	1828	1938.27	1.74	2692	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	241	5.51	0.22	12	1.78	352.00	8626.00	2530	20240513	-23.40	1686	20240806	14.95	2530	-23.40	20240513	1686	14.95	20240806	2530	-23.40	20240513	1686	14.95	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
97	20240906	090618	57	100.00	KOSPI	유통업	N	N	N	N	N	1804	-24	5	-1.31	3810269	2107	9.82	1809	1810	1804	2375	1280	1828	1808.39	1.74	1026	1902	1864	1804	1766	1706	1877	1779	62	547	500	1270	1	1	12447744	225	5.12	0.21	12	0.02	352.00	8626.00	2530	20240513	-28.70	1686	20240806	7.00	2530	-28.70	20240513	1686	7.00	20240806	2530	-28.70	20240513	1686	7.00	20240806	0.03	N	088790	500	62 억	216453	N	N	0	N	N
98	20240905	160608	57	100.00	KOSPI	유통업	N	N	N	N	N	1828	-14	5	-0.76	38990686	21455	65.35	1828	1842	1744	2390	1290	1842	1817.32	1.74	135	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	228	5.19	0.21	12	0.17	352.00	8626.00	2530	20240513	-27.75	1686	20240806	8.42	2530	-27.75	20240513	1686	8.42	20240806	2530	-27.75	20240513	1686	8.42	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
99	20240905	150616	57	100.00	KOSPI	유통업	N	N	N	N	N	1811	-31	5	-1.68	38857750	21382	65.13	1828	1842	1744	2390	1290	1842	1817.31	1.74	161	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	225	5.14	0.21	12	0.17	352.00	8626.00	2530	20240513	-28.42	1686	20240806	7.41	2530	-28.42	20240513	1686	7.41	20240806	2530	-28.42	20240513	1686	7.41	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
100	20240905	140613	57	100.00	KOSPI	유통업	N	N	N	N	N	1810	-32	5	-1.74	37294848	20519	62.50	1828	1842	1744	2390	1290	1842	1817.58	1.74	11	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	225	5.14	0.21	12	0.16	352.00	8626.00	2530	20240513	-28.46	1686	20240806	7.35	2530	-28.46	20240513	1686	7.35	20240806	2530	-28.46	20240513	1686	7.35	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
101	20240905	130616	57	100.00	KOSPI	유통업	N	N	N	N	N	1822	-20	5	-1.09	14079413	7729	23.54	1828	1842	1744	2390	1290	1842	1821.63	1.74	608	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	227	5.18	0.21	12	0.06	352.00	8626.00	2530	20240513	-27.98	1686	20240806	8.07	2530	-27.98	20240513	1686	8.07	20240806	2530	-27.98	20240513	1686	8.07	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
102	20240905	120613	57	100.00	KOSPI	유통업	N	N	N	N	N	1828	-14	5	-0.76	12138313	6666	20.30	1828	1842	1744	2390	1290	1842	1820.93	1.74	870	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	228	5.19	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.75	1686	20240806	8.42	2530	-27.75	20240513	1686	8.42	20240806	2530	-27.75	20240513	1686	8.42	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
103	20240905	110610	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	-13	5	-0.71	11693942	6423	19.56	1828	1842	1744	2390	1290	1842	1820.64	1.74	862	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	228	5.20	0.21	12	0.05	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
104	20240905	100610	57	100.00	KOSPI	유통업	N	N	N	N	N	1830	-12	5	-0.65	7830201	4310	13.13	1828	1842	1744	2390	1290	1842	1816.75	1.74	862	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	228	5.20	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.67	1686	20240806	8.54	2530	-27.67	20240513	1686	8.54	20240806	2530	-27.67	20240513	1686	8.54	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
105	20240905	090616	57	100.00	KOSPI	유통업	N	N	N	N	N	1829	-13	5	-0.71	5716382	3158	9.62	1828	1829	1744	2390	1290	1842	1810.13	1.74	911	1915	1878	1849	1812	1783	1864	1798	62	548	500	1280	1	1	12447744	228	5.20	0.21	12	0.03	352.00	8626.00	2530	20240513	-27.71	1686	20240806	8.48	2530	-27.71	20240513	1686	8.48	20240806	2530	-27.71	20240513	1686	8.48	20240806	0.03	N	088790	500	62 억	216338	N	N	0	N	N
106	20240904	160601	57	100.00	KOSPI	유통업	N	N	N	N	N	1842	-44	5	-2.33	60471676	32832	129.00	1859	1886	1820	2450	1321	1886	1841.85	1.75	-922	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	229	5.23	0.21	12	0.26	352.00	8626.00	2530	20240513	-27.19	1686	20240806	9.25	2530	-27.19	20240513	1686	9.25	20240806	2530	-27.19	20240513	1686	9.25	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
107	20240904	150607	57	100.00	KOSPI	유통업	N	N	N	N	N	1843	-43	5	-2.28	57844112	31406	123.39	1859	1886	1820	2450	1321	1886	1841.82	1.75	-796	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	229	5.24	0.21	12	0.25	352.00	8626.00	2530	20240513	-27.15	1686	20240806	9.31	2530	-27.15	20240513	1686	9.31	20240806	2530	-27.15	20240513	1686	9.31	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
108	20240904	140608	57	100.00	KOSPI	유통업	N	N	N	N	N	1836	-50	5	-2.65	40533953	21926	86.15	1859	1886	1820	2450	1321	1886	1848.67	1.75	-709	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	229	5.22	0.21	12	0.18	352.00	8626.00	2530	20240513	-27.43	1686	20240806	8.90	2530	-27.43	20240513	1686	8.90	20240806	2530	-27.43	20240513	1686	8.90	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
109	20240904	130608	57	100.00	KOSPI	유통업	N	N	N	N	N	1854	-32	5	-1.70	30644733	16562	65.07	1859	1886	1820	2450	1321	1886	1850.30	1.75	-1020	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	231	5.27	0.21	12	0.13	352.00	8626.00	2530	20240513	-26.72	1686	20240806	9.96	2530	-26.72	20240513	1686	9.96	20240806	2530	-26.72	20240513	1686	9.96	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
110	20240904	120604	57	100.00	KOSPI	유통업	N	N	N	N	N	1851	-35	5	-1.86	29967558	16196	63.63	1859	1886	1820	2450	1321	1886	1850.31	1.75	-957	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	230	5.26	0.21	12	0.13	352.00	8626.00	2530	20240513	-26.84	1686	20240806	9.79	2530	-26.84	20240513	1686	9.79	20240806	2530	-26.84	20240513	1686	9.79	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
111	20240904	110603	57	100.00	KOSPI	유통업	N	N	N	N	N	1867	-19	5	-1.01	29282679	15830	62.20	1859	1886	1820	2450	1321	1886	1849.82	1.75	-965	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	232	5.30	0.22	12	0.13	352.00	8626.00	2530	20240513	-26.21	1686	20240806	10.74	2530	-26.21	20240513	1686	10.74	20240806	2530	-26.21	20240513	1686	10.74	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
112	20240904	100606	57	100.00	KOSPI	유통업	N	N	N	N	N	1840	-46	5	-2.44	26711415	14445	56.75	1859	1875	1820	2450	1321	1886	1849.18	1.75	-340	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	229	5.23	0.21	12	0.12	352.00	8626.00	2530	20240513	-27.27	1686	20240806	9.13	2530	-27.27	20240513	1686	9.13	20240806	2530	-27.27	20240513	1686	9.13	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
113	20240904	090606	57	100.00	KOSPI	유통업	N	N	N	N	N	1862	-24	5	-1.27	9348923	5029	19.76	1859	1862	1859	2450	1321	1886	1859.00	1.75	-12	1933	1909	1888	1864	1843	1921	1876	62	564	500	1320	1	1	12447744	232	5.29	0.22	12	0.04	352.00	8626.00	2530	20240513	-26.40	1686	20240806	10.44	2530	-26.40	20240513	1686	10.44	20240806	2530	-26.40	20240513	1686	10.44	20240806	0.03	N	088790	500	62 억	217260	N	N	3	N	N
114	20240903	160558	57	100.00	KOSPI	유통업	N	N	N	N	N	1886	1	2	0.05	48088649	25452	101.82	1872	1912	1867	2450	1320	1885	1889.39	1.74	1117	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	235	5.36	0.22	12	0.20	352.00	8626.00	2530	20240513	-25.45	1686	20240806	11.86	2530	-25.45	20240513	1686	11.86	20240806	2530	-25.45	20240513	1686	11.86	20240806	0.03	N	088790	500	62 억	216143	N	N	3	N	N
115	20240903	150602	57	100.00	KOSPI	유통업	N	N	N	N	N	1893	8	2	0.42	46394554	24561	98.26	1872	1912	1867	2450	1320	1885	1888.95	1.74	1133	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	236	5.38	0.22	12	0.20	352.00	8626.00	2530	20240513	-25.18	1686	20240806	12.28	2530	-25.18	20240513	1686	12.28	20240806	2530	-25.18	20240513	1686	12.28	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
116	20240903	140604	57	100.00	KOSPI	유통업	N	N	N	N	N	1911	26	2	1.38	42193184	22343	89.38	1872	1912	1867	2450	1320	1885	1888.43	1.74	1487	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	238	5.43	0.22	12	0.18	352.00	8626.00	2530	20240513	-24.47	1686	20240806	13.35	2530	-24.47	20240513	1686	13.35	20240806	2530	-24.47	20240513	1686	13.35	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
117	20240903	130603	57	100.00	KOSPI	유통업	N	N	N	N	N	1896	11	2	0.58	36561317	19386	77.55	1872	1907	1867	2450	1320	1885	1885.96	1.74	1515	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	236	5.39	0.22	12	0.16	352.00	8626.00	2530	20240513	-25.06	1686	20240806	12.46	2530	-25.06	20240513	1686	12.46	20240806	2530	-25.06	20240513	1686	12.46	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
118	20240903	120556	57	100.00	KOSPI	유통업	N	N	N	N	N	1886	1	2	0.05	32451960	17211	68.85	1872	1907	1867	2450	1320	1885	1885.54	1.74	1932	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	235	5.36	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.45	1686	20240806	11.86	2530	-25.45	20240513	1686	11.86	20240806	2530	-25.45	20240513	1686	11.86	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
119	20240903	110554	57	100.00	KOSPI	유통업	N	N	N	N	N	1882	-3	5	-0.16	25709170	13624	54.50	1872	1907	1867	2450	1320	1885	1887.05	1.74	1505	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	234	5.35	0.22	12	0.11	352.00	8626.00	2530	20240513	-25.61	1686	20240806	11.63	2530	-25.61	20240513	1686	11.63	20240806	2530	-25.61	20240513	1686	11.63	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
120	20240903	100555	57	100.00	KOSPI	유통업	N	N	N	N	N	1886	1	2	0.05	25132598	13318	53.28	1872	1907	1867	2450	1320	1885	1887.12	1.74	1426	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	235	5.36	0.22	12	0.11	352.00	8626.00	2530	20240513	-25.45	1686	20240806	11.86	2530	-25.45	20240513	1686	11.86	20240806	2530	-25.45	20240513	1686	11.86	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
121	20240903	090556	57	100.00	KOSPI	유통업	N	N	N	N	N	1885	0	3	0.00	7953575	4248	16.99	1872	1885	1867	2450	1320	1885	1872.31	1.74	438	1944	1914	1884	1854	1824	1929	1869	62	565	500	1310	1	1	12447744	235	5.36	0.22	12	0.03	352.00	8626.00	2530	20240513	-25.49	1686	20240806	11.80	2530	-25.49	20240513	1686	11.80	20240806	2530	-25.49	20240513	1686	11.80	20240806	0.03	N	088790	500	62 억	216143	N	N	0	N	N
122	20240902	160550	57	100.00	KOSPI	유통업	N	N	N	N	N	1885	29	2	1.56	47058453	24997	33.53	1856	1914	1854	2410	1300	1856	1883.92	1.73	335	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	235	5.36	0.22	12	0.20	352.00	8626.00	2530	20240513	-25.49	1686	20240806	11.80	2530	-25.49	20240513	1686	11.80	20240806	2530	-25.49	20240513	1686	11.80	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
123	20240902	150600	57	100.00	KOSPI	유통업	N	N	N	N	N	1900	44	2	2.37	42907410	22802	30.58	1856	1905	1854	2410	1300	1856	1883.19	1.73	356	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	237	5.40	0.22	12	0.18	352.00	8626.00	2530	20240513	-24.90	1686	20240806	12.69	2530	-24.90	20240513	1686	12.69	20240806	2530	-24.90	20240513	1686	12.69	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
124	20240902	140558	57	100.00	KOSPI	유통업	N	N	N	N	N	1895	39	2	2.10	36599447	19481	26.13	1856	1900	1854	2410	1300	1856	1880.23	1.73	72	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	236	5.38	0.22	12	0.16	352.00	8626.00	2530	20240513	-25.10	1686	20240806	12.40	2530	-25.10	20240513	1686	12.40	20240806	2530	-25.10	20240513	1686	12.40	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
125	20240902	130554	57	100.00	KOSPI	유통업	N	N	N	N	N	1887	31	2	1.67	35310150	18800	25.22	1856	1900	1854	2410	1300	1856	1879.73	1.73	68	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	235	5.36	0.22	12	0.15	352.00	8626.00	2530	20240513	-25.42	1686	20240806	11.92	2530	-25.42	20240513	1686	11.92	20240806	2530	-25.42	20240513	1686	11.92	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
126	20240902	120558	57	100.00	KOSPI	유통업	N	N	N	N	N	1885	29	2	1.56	33817381	18009	24.16	1856	1900	1854	2410	1300	1856	1879.38	1.73	68	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	235	5.36	0.22	12	0.14	352.00	8626.00	2530	20240513	-25.49	1686	20240806	11.80	2530	-25.49	20240513	1686	11.80	20240806	2530	-25.49	20240513	1686	11.80	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
127	20240902	110553	57	100.00	KOSPI	유통업	N	N	N	N	N	1883	27	2	1.45	30482316	16242	21.79	1856	1900	1854	2410	1300	1856	1878.43	1.73	113	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	234	5.35	0.22	12	0.13	352.00	8626.00	2530	20240513	-25.57	1686	20240806	11.68	2530	-25.57	20240513	1686	11.68	20240806	2530	-25.57	20240513	1686	11.68	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
128	20240902	100553	57	100.00	KOSPI	유통업	N	N	N	N	N	1870	14	2	0.75	15504622	8305	11.14	1856	1882	1854	2410	1300	1856	1868.77	1.73	559	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	233	5.31	0.22	12	0.07	352.00	8626.00	2530	20240513	-26.09	1686	20240806	10.91	2530	-26.09	20240513	1686	10.91	20240806	2530	-26.09	20240513	1686	10.91	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N
129	20240902	090548	57	100.00	KOSPI	유통업	N	N	N	N	N	1856	0	3	0.00	4722928	2545	3.41	1856	1856	1854	2410	1300	1856	1855.56	1.73	350	2044	1949	1877	1782	1710	1997	1830	62	554	500	1290	1	1	12447744	231	5.27	0.22	12	0.02	352.00	8626.00	2530	20240513	-26.64	1686	20240806	10.08	2530	-26.64	20240513	1686	10.08	20240806	2530	-26.64	20240513	1686	10.08	20240806	0.03	N	088790	500	62 억	215808	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History