KissMeData/000760/price/prices-20240901.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

56 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	12630	-190	5	-1.48	12704180	1006	485.99	12660	12660	12470	16660	8980	12820	12628.41	0.25	-16	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-16.98	0.26	12	0.04	-744.00	48270.00	17970	20230921	-29.72	12010	20240805	5.16	16650	-24.14	20240321	12010	5.16	20240805	16850	-25.04	20231120	12010	5.16	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
3	20240930	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	12650	-170	5	-1.33	12590490	997	481.64	12660	12660	12470	16660	8980	12820	12628.38	0.25	-14	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-17.00	0.26	12	0.04	-744.00	48270.00	17970	20230921	-29.60	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	16850	-24.93	20231120	12010	5.33	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
4	20240930	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	12660	-160	5	-1.25	12340330	977	471.98	12660	12660	12470	16660	8980	12820	12630.84	0.25	-14	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-17.02	0.26	12	0.03	-744.00	48270.00	17970	20230921	-29.55	12010	20240805	5.41	16650	-23.96	20240321	12010	5.41	20240805	16850	-24.87	20231120	12010	5.41	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
5	20240930	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	12660	-160	5	-1.25	12340330	977	471.98	12660	12660	12470	16660	8980	12820	12630.84	0.25	-14	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-17.02	0.26	12	0.03	-744.00	48270.00	17970	20230921	-29.55	12010	20240805	5.41	16650	-23.96	20240321	12010	5.41	20240805	16850	-24.87	20231120	12010	5.41	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
6	20240930	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	12490	-330	5	-2.57	12327670	976	471.50	12660	12660	12470	16660	8980	12820	12630.81	0.25	-14	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	350	-16.79	0.26	12	0.03	-744.00	48270.00	17970	20230921	-30.50	12010	20240805	4.00	16650	-24.98	20240321	12010	4.00	20240805	16850	-25.88	20231120	12010	4.00	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
7	20240930	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	12660	-160	5	-1.25	11765900	931	449.76	12660	12660	12470	16660	8980	12820	12637.92	0.25	-14	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-17.02	0.26	12	0.03	-744.00	48270.00	17970	20230921	-29.55	12010	20240805	5.41	16650	-23.96	20240321	12010	5.41	20240805	16850	-24.87	20231120	12010	5.41	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
8	20240930	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	12660	-160	5	-1.25	9238970	730	352.66	12660	12660	12620	16660	8980	12820	12656.12	0.25	-14	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-17.02	0.26	12	0.03	-744.00	48270.00	17970	20230921	-29.55	12010	20240805	5.41	16650	-23.96	20240321	12010	5.41	20240805	16850	-24.87	20231120	12010	5.41	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
9	20240930	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12660	-160	5	-1.25	1392600	110	53.14	12660	12660	12660	16660	8980	12820	12660.00	0.25	-16	12960	12890	12770	12700	12580	12830	12640	140	3840	5000	8970	10	1	2800000	354	-17.02	0.26	12	0.00	-744.00	48270.00	17970	20230921	-29.55	12010	20240805	5.41	16650	-23.96	20240321	12010	5.41	20240805	16850	-24.87	20231120	12010	5.41	20240805	N	000760	5000	140 억	6927	N	N	0	N	N
10	20240927	160112	57	100.00	KOSPI	유통업	N	N	N	N	N	12820	100	2	0.79	2656980	207	143.75	12840	12840	12650	16530	8910	12720	12835.65	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	359	-17.23	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.66	12010	20240805	6.74	16650	-23.00	20240321	12010	6.74	20240805	16850	-23.92	20231120	12010	6.74	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
11	20240927	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	12820	100	2	0.79	2656980	207	143.75	12840	12840	12650	16530	8910	12720	12835.65	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	359	-17.23	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.66	12010	20240805	6.74	16650	-23.00	20240321	12010	6.74	20240805	16850	-23.92	20231120	12010	6.74	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
12	20240927	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	12840	120	2	0.94	2567240	200	138.89	12840	12840	12650	16530	8910	12720	12836.20	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	360	-17.26	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.55	12010	20240805	6.91	16650	-22.88	20240321	12010	6.91	20240805	16850	-23.80	20231120	12010	6.91	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
13	20240927	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	12840	120	2	0.94	2567240	200	138.89	12840	12840	12650	16530	8910	12720	12836.20	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	360	-17.26	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.55	12010	20240805	6.91	16650	-22.88	20240321	12010	6.91	20240805	16850	-23.80	20231120	12010	6.91	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
14	20240927	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	12840	120	2	0.94	2567240	200	138.89	12840	12840	12650	16530	8910	12720	12836.20	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	360	-17.26	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.55	12010	20240805	6.91	16650	-22.88	20240321	12010	6.91	20240805	16850	-23.80	20231120	12010	6.91	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
15	20240927	110112	57	100.00	KOSPI	유통업	N	N	N	N	N	12840	120	2	0.94	2567240	200	138.89	12840	12840	12650	16530	8910	12720	12836.20	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	360	-17.26	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.55	12010	20240805	6.91	16650	-22.88	20240321	12010	6.91	20240805	16850	-23.80	20231120	12010	6.91	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
16	20240927	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	12840	120	2	0.94	2452440	191	132.64	12840	12840	12840	16530	8910	12720	12840.00	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	360	-17.26	0.27	12	0.01	-744.00	48270.00	17970	20230921	-28.55	12010	20240805	6.91	16650	-22.88	20240321	12010	6.91	20240805	16850	-23.80	20231120	12010	6.91	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
17	20240927	090112	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	0	3	0.00	0	0	0.00	0	0	0	16530	8910	12720	0.00	0.25	0	12800	12760	12700	12660	12600	12730	12630	140	3810	5000	8900	10	1	2800000	356	-17.10	0.26	12	0.00	-744.00	48270.00	17970	20230921	-29.22	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	16850	-24.51	20231120	12010	5.91	20240805	N	000760	5000	140 억	6920	N	N	0	N	N
18	20240926	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	-20	5	-0.16	1576470	124	18.59	12740	12740	12640	16560	8920	12740	12713.47	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	356	-17.10	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.91	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	16950	-24.96	20230926	12010	5.91	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
19	20240926	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	-40	5	-0.31	1385950	109	16.34	12740	12740	12640	16560	8920	12740	12715.14	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	356	-17.07	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	16950	-25.07	20230926	12010	5.75	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
20	20240926	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	-20	5	-0.16	839720	66	9.90	12740	12740	12640	16560	8920	12740	12723.03	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	356	-17.10	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.91	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	16950	-24.96	20230926	12010	5.91	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
21	20240926	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	-20	5	-0.16	509010	40	6.00	12740	12740	12640	16560	8920	12740	12725.25	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	356	-17.10	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.91	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	16950	-24.96	20230926	12010	5.91	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
22	20240926	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	-10	5	-0.08	496290	39	5.85	12740	12740	12640	16560	8920	12740	12725.38	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
23	20240926	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	12640	-100	5	-0.78	483560	38	5.70	12740	12740	12640	16560	8920	12740	12725.26	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	354	-16.99	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.33	12010	20240805	5.25	16650	-24.08	20240321	12010	5.25	20240805	16950	-25.43	20230926	12010	5.25	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
24	20240926	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	-10	5	-0.08	433000	34	5.10	12740	12740	12730	16560	8920	12740	12735.29	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
25	20240926	090111	57	100.00	KOSPI	유통업	N	N	N	N	N	12740	0	3	0.00	229320	18	2.70	12740	12740	12740	16560	8920	12740	12740.00	0.25	-2	12993	12866	12743	12616	12493	12805	12555	140	3820	5000	8910	10	1	2800000	357	-17.12	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.81	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	16950	-24.84	20230926	12010	6.08	20240805	N	000760	5000	140 억	6922	N	N	0	N	N
26	20240925	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	12740	-130	5	-1.01	8476810	667	172.80	12870	12870	12620	16730	9010	12870	12708.86	0.25	-3	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	357	-17.12	0.26	12	0.02	-744.00	48270.00	18960	20230915	-32.81	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	16950	-24.84	20230926	12010	6.08	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
27	20240925	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	12750	-120	5	-0.93	7126340	561	145.34	12870	12870	12620	16730	9010	12870	12702.92	0.25	15	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	357	-17.14	0.26	12	0.02	-744.00	48270.00	18960	20230915	-32.75	12010	20240805	6.16	16650	-23.42	20240321	12010	6.16	20240805	16950	-24.78	20230926	12010	6.16	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
28	20240925	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	12750	-120	5	-0.93	6884090	542	140.41	12870	12870	12620	16730	9010	12870	12701.27	0.25	-3	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	357	-17.14	0.26	12	0.02	-744.00	48270.00	18960	20230915	-32.75	12010	20240805	6.16	16650	-23.42	20240321	12010	6.16	20240805	16950	-24.78	20230926	12010	6.16	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
29	20240925	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	12770	-100	5	-0.78	6871340	541	140.16	12870	12870	12620	16730	9010	12870	12701.18	0.25	-3	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	358	-17.16	0.26	12	0.02	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	16950	-24.66	20230926	12010	6.33	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
30	20240925	120112	57	100.00	KOSPI	유통업	N	N	N	N	N	12770	-100	5	-0.78	6807490	536	138.86	12870	12870	12620	16730	9010	12870	12700.54	0.25	2	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	358	-17.16	0.26	12	0.02	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	16950	-24.66	20230926	12010	6.33	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
31	20240925	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	-170	5	-1.32	6794720	535	138.60	12870	12870	12620	16730	9010	12870	12700.41	0.25	3	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	356	-17.07	0.26	12	0.02	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	16950	-25.07	20230926	12010	5.75	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
32	20240925	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	12770	-100	5	-0.78	3556220	280	72.54	12870	12870	12620	16730	9010	12870	12700.79	0.25	3	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	358	-17.16	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	16950	-24.66	20230926	12010	6.33	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
33	20240925	090112	57	100.00	KOSPI	유통업	N	N	N	N	N	12870	0	3	0.00	270270	21	5.44	12870	12870	12870	16730	9010	12870	12870.00	0.25	-3	13130	13000	12810	12680	12490	13065	12745	140	3860	5000	9000	10	1	2800000	360	-17.30	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.12	12010	20240805	7.16	16650	-22.70	20240321	12010	7.16	20240805	16950	-24.07	20230926	12010	7.16	20240805	N	000760	5000	140 억	6925	N	N	0	N	N
34	20240924	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	12870	140	2	1.10	4922400	386	49.23	12730	12940	12620	16540	8920	12730	12752.33	0.25	-8	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	360	-17.30	0.27	12	0.01	-744.00	48270.00	18960	20230915	-32.12	12010	20240805	7.16	16650	-22.70	20240321	12010	7.16	20240805	16950	-24.07	20230926	12010	7.16	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
35	20240924	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	12900	170	2	1.34	4214690	331	42.22	12730	12940	12620	16540	8920	12730	12733.20	0.25	-8	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	361	-17.34	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.96	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16950	-23.89	20230926	12010	7.41	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
36	20240924	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	12900	170	2	1.34	4214690	331	42.22	12730	12940	12620	16540	8920	12730	12733.20	0.25	-8	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	361	-17.34	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.96	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16950	-23.89	20230926	12010	7.41	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
37	20240924	130111	57	100.00	KOSPI	유통업	N	N	N	N	N	12900	170	2	1.34	4214690	331	42.22	12730	12940	12620	16540	8920	12730	12733.20	0.25	-8	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	361	-17.34	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.96	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	16950	-23.89	20230926	12010	7.41	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
38	20240924	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	0	3	0.00	3182390	250	31.89	12730	12730	12620	16540	8920	12730	12729.56	0.25	-1	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	356	-17.11	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
39	20240924	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	0	3	0.00	190840	15	1.91	12730	12730	12620	16540	8920	12730	12722.67	0.25	-1	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
40	20240924	100111	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	0	3	0.00	25460	2	0.26	12730	12730	12730	16540	8920	12730	12730.00	0.25	0	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
41	20240924	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	0	3	0.00	0	0	0.00	0	0	0	16540	8920	12730	0.00	0.25	0	13016	12872	12756	12612	12496	12815	12555	140	3810	5000	8910	10	1	2800000	356	-17.11	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6933	N	N	0	N	N
42	20240923	160111	57	100.00	KOSPI	유통업	N	N	N	N	N	12730	-20	5	-0.16	10013500	784	253.72	12900	12900	12640	16570	8930	12750	12772.32	0.25	-14	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	356	-17.11	0.26	12	0.03	-744.00	48270.00	18960	20230915	-32.86	12010	20240805	6.00	16650	-23.54	20240321	12010	6.00	20240805	16950	-24.90	20230926	12010	6.00	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
43	20240923	150111	57	100.00	KOSPI	유통업	N	N	N	N	N	12850	100	2	0.78	9682410	758	245.31	12900	12900	12640	16570	8930	12750	12773.63	0.25	-14	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	360	-17.27	0.27	12	0.03	-744.00	48270.00	18960	20230915	-32.23	12010	20240805	6.99	16650	-22.82	20240321	12010	6.99	20240805	16950	-24.19	20230926	12010	6.99	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
44	20240923	140111	57	100.00	KOSPI	유통업	N	N	N	N	N	12850	100	2	0.78	9682410	758	245.31	12900	12900	12640	16570	8930	12750	12773.63	0.25	-14	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	360	-17.27	0.27	12	0.03	-744.00	48270.00	18960	20230915	-32.23	12010	20240805	6.99	16650	-22.82	20240321	12010	6.99	20240805	16950	-24.19	20230926	12010	6.99	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
45	20240923	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	12860	110	2	0.86	9194060	720	233.01	12900	12900	12640	16570	8930	12750	12769.53	0.25	-17	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	360	-17.28	0.27	12	0.03	-744.00	48270.00	18960	20230915	-32.17	12010	20240805	7.08	16650	-22.76	20240321	12010	7.08	20240805	16950	-24.13	20230926	12010	7.08	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
46	20240923	120111	57	100.00	KOSPI	유통업	N	N	N	N	N	12800	50	2	0.39	8707190	682	220.71	12900	12900	12640	16570	8930	12750	12767.14	0.25	-17	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	358	-17.20	0.27	12	0.02	-744.00	48270.00	18960	20230915	-32.49	12010	20240805	6.58	16650	-23.12	20240321	12010	6.58	20240805	16950	-24.48	20230926	12010	6.58	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
47	20240923	110111	57	100.00	KOSPI	유통업	N	N	N	N	N	12800	50	2	0.39	4867370	382	123.62	12900	12900	12640	16570	8930	12750	12741.81	0.25	11	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	358	-17.20	0.27	12	0.01	-744.00	48270.00	18960	20230915	-32.49	12010	20240805	6.58	16650	-23.12	20240321	12010	6.58	20240805	16950	-24.48	20230926	12010	6.58	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
48	20240923	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	12690	-60	5	-0.47	4676910	367	118.77	12900	12900	12640	16570	8930	12750	12743.62	0.25	10	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	355	-17.06	0.26	12	0.01	-744.00	48270.00	18960	20230915	-33.07	12010	20240805	5.66	16650	-23.78	20240321	12010	5.66	20240805	16950	-25.13	20230926	12010	5.66	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
49	20240923	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12750	0	3	0.00	3837900	301	97.41	12900	12900	12750	16570	8930	12750	12750.50	0.25	10	13096	12922	12746	12572	12396	13010	12660	140	3820	5000	8920	10	1	2800000	357	-17.14	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.75	12010	20240805	6.16	16650	-23.42	20240321	12010	6.16	20240805	16950	-24.78	20230926	12010	6.16	20240805	N	000760	5000	140 억	6947	N	N	0	N	N
50	20240913	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	12650	50	2	0.40	11791440	935	99.36	12770	12770	12480	16380	8820	12600	12611.17	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	354	-17.00	0.26	12	0.03	-744.00	48270.00	18960	20230915	-33.28	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	18960	-33.28	20230915	12010	5.33	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
51	20240913	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	12680	80	2	0.63	11399290	904	96.07	12770	12770	12480	16380	8820	12600	12609.83	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	355	-17.04	0.26	12	0.03	-744.00	48270.00	18960	20230915	-33.12	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	18960	-33.12	20230915	12010	5.58	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
52	20240913	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	12600	0	3	0.00	6799570	539	57.28	12770	12770	12480	16380	8820	12600	12615.16	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	353	-16.94	0.26	12	0.02	-744.00	48270.00	18960	20230915	-33.54	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	18960	-33.54	20230915	12010	4.91	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
53	20240913	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	12600	0	3	0.00	6799570	539	57.28	12770	12770	12480	16380	8820	12600	12615.16	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	353	-16.94	0.26	12	0.02	-744.00	48270.00	18960	20230915	-33.54	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	18960	-33.54	20230915	12010	4.91	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
54	20240913	120110	57	100.00	KOSPI	유통업	N	N	N	N	N	12680	80	2	0.63	1380730	109	11.58	12770	12770	12480	16380	8820	12600	12667.25	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	355	-17.04	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.12	12010	20240805	5.58	16650	-23.84	20240321	12010	5.58	20240805	18960	-33.12	20230915	12010	5.58	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
55	20240913	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	12740	140	2	1.11	1215590	96	10.20	12770	12770	12480	16380	8820	12600	12662.40	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	357	-17.12	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.81	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	18960	-32.81	20230915	12010	6.08	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
56	20240913	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	12770	170	2	1.35	1190140	94	9.99	12770	12770	12480	16380	8820	12600	12661.06	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	358	-17.16	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	18960	-32.65	20230915	12010	6.33	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
57	20240913	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12770	170	2	1.35	914590	72	7.65	12770	12770	12480	16380	8820	12600	12702.64	0.25	-6	13053	12826	12713	12486	12373	12770	12430	140	3780	5000	8820	10	1	2800000	358	-17.16	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.65	12010	20240805	6.33	16650	-23.30	20240321	12010	6.33	20240805	18960	-32.65	20230915	12010	6.33	20240805	N	000760	5000	140 억	6968	N	N	0	N	N
58	20240912	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	12600	-30	5	-0.24	11761510	929	38.72	12630	12940	12600	16410	8850	12630	12660.40	0.25	-4	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	353	-16.94	0.26	12	0.03	-744.00	48270.00	18960	20230915	-33.54	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	18960	-33.54	20230915	12010	4.91	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
59	20240912	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	90	2	0.71	7143560	563	23.47	12630	12940	12630	16410	8850	12630	12688.38	0.25	183	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	356	-17.10	0.26	12	0.02	-744.00	48270.00	18960	20230915	-32.91	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	18960	-32.91	20230915	12010	5.91	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
60	20240912	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	12790	160	2	1.27	2470680	194	8.09	12630	12940	12630	16410	8850	12630	12735.46	0.25	-4	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	358	-17.19	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.54	12010	20240805	6.49	16650	-23.18	20240321	12010	6.49	20240805	18960	-32.54	20230915	12010	6.49	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
61	20240912	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	12790	160	2	1.27	2470680	194	8.09	12630	12940	12630	16410	8850	12630	12735.46	0.25	-4	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	358	-17.19	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.54	12010	20240805	6.49	16650	-23.18	20240321	12010	6.49	20240805	18960	-32.54	20230915	12010	6.49	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
62	20240912	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	12790	160	2	1.27	2470680	194	8.09	12630	12940	12630	16410	8850	12630	12735.46	0.25	-4	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	358	-17.19	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.54	12010	20240805	6.49	16650	-23.18	20240321	12010	6.49	20240805	18960	-32.54	20230915	12010	6.49	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
63	20240912	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	12810	180	2	1.43	2393940	188	7.84	12630	12940	12630	16410	8850	12630	12733.72	0.25	-4	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	359	-17.22	0.27	12	0.01	-744.00	48270.00	18960	20230915	-32.44	12010	20240805	6.66	16650	-23.06	20240321	12010	6.66	20240805	18960	-32.44	20230915	12010	6.66	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
64	20240912	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	12780	150	2	1.19	2291540	180	7.50	12630	12940	12630	16410	8850	12630	12730.78	0.25	-4	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	358	-17.18	0.26	12	0.01	-744.00	48270.00	18960	20230915	-32.59	12010	20240805	6.41	16650	-23.24	20240321	12010	6.41	20240805	18960	-32.59	20230915	12010	6.41	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
65	20240912	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12630	0	3	0.00	189450	15	0.63	12630	12630	12630	16410	8850	12630	12630.00	0.25	0	13630	13130	12880	12380	12130	13005	12255	140	3780	5000	8840	10	1	2800000	354	-16.98	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.39	12010	20240805	5.16	16650	-24.14	20240321	12010	5.16	20240805	18960	-33.39	20230915	12010	5.16	20240805	N	000760	5000	140 억	6972	N	N	0	N	N
66	20240911	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	12630	-350	5	-2.70	30637280	2399	235.89	13270	13380	12630	16870	9090	12980	12773.12	0.25	-1	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	354	-16.98	0.26	12	0.09	-744.00	48270.00	18960	20230915	-33.39	12010	20240805	5.16	16650	-24.14	20240321	12010	5.16	20240805	18960	-33.39	20230915	12010	5.16	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
67	20240911	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	12720	-260	5	-2.00	24150620	1886	185.45	13270	13380	12630	16870	9090	12980	12805.21	0.25	399	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	356	-17.10	0.26	12	0.07	-744.00	48270.00	18960	20230915	-32.91	12010	20240805	5.91	16650	-23.60	20240321	12010	5.91	20240805	18960	-32.91	20230915	12010	5.91	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
68	20240911	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	12740	-240	5	-1.85	20612080	1607	158.01	13270	13380	12690	16870	9090	12980	12826.43	0.25	405	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	357	-17.12	0.26	12	0.06	-744.00	48270.00	18960	20230915	-32.81	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	18960	-32.81	20230915	12010	6.08	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
69	20240911	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	12870	-110	5	-0.85	20586480	1605	157.82	13270	13380	12690	16870	9090	12980	12826.47	0.25	405	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	360	-17.30	0.27	12	0.06	-744.00	48270.00	18960	20230915	-32.12	12010	20240805	7.16	16650	-22.70	20240321	12010	7.16	20240805	18960	-32.12	20230915	12010	7.16	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
70	20240911	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	12710	-270	5	-2.08	20560730	1603	157.62	13270	13380	12690	16870	9090	12980	12826.41	0.25	406	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	356	-17.08	0.26	12	0.06	-744.00	48270.00	18960	20230915	-32.96	12010	20240805	5.83	16650	-23.66	20240321	12010	5.83	20240805	18960	-32.96	20230915	12010	5.83	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
71	20240911	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	-280	5	-2.16	19884580	1550	152.41	13270	13380	12690	16870	9090	12980	12828.76	0.25	400	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	356	-17.07	0.26	12	0.06	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
72	20240911	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	12860	-120	5	-0.92	8857250	682	67.06	13270	13380	12860	16870	9090	12980	12987.17	0.25	399	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	360	-17.28	0.27	12	0.02	-744.00	48270.00	18960	20230915	-32.17	12010	20240805	7.08	16650	-22.76	20240321	12010	7.08	20240805	18960	-32.17	20230915	12010	7.08	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
73	20240911	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	13280	300	2	2.31	612430	46	4.52	13270	13380	13270	16870	9090	12980	13313.70	0.25	-1	13586	13282	12986	12682	12386	13135	12535	140	3890	5000	9080	10	1	2800000	372	-17.85	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.96	12010	20240805	10.57	16650	-20.24	20240321	12010	10.57	20240805	18960	-29.96	20230915	12010	10.57	20240805	N	000760	5000	140 억	6973	N	N	0	N	N
74	20240910	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	12980	90	2	0.70	12579710	978	71.18	13290	13290	12690	16750	9030	12890	12862.69	0.24	372	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	363	-17.45	0.27	12	0.03	-744.00	48270.00	18960	20230915	-31.54	12010	20240805	8.08	16650	-22.04	20240321	12010	8.08	20240805	18960	-31.54	20230915	12010	8.08	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
75	20240910	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	13000	110	2	0.85	7402080	578	42.07	13290	13290	12690	16750	9030	12890	12806.37	0.24	370	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	364	-17.47	0.27	12	0.02	-744.00	48270.00	18960	20230915	-31.43	12010	20240805	8.24	16650	-21.92	20240321	12010	8.24	20240805	18960	-31.43	20230915	12010	8.24	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
76	20240910	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	13000	110	2	0.85	6343800	497	36.17	13290	13290	12690	16750	9030	12890	12764.19	0.24	370	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	364	-17.47	0.27	12	0.02	-744.00	48270.00	18960	20230915	-31.43	12010	20240805	8.24	16650	-21.92	20240321	12010	8.24	20240805	18960	-31.43	20230915	12010	8.24	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
77	20240910	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	13100	210	2	1.63	6135780	481	35.01	13290	13290	12690	16750	9030	12890	12756.30	0.24	368	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	367	-17.61	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.91	12010	20240805	9.08	16650	-21.32	20240321	12010	9.08	20240805	18960	-30.91	20230915	12010	9.08	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
78	20240910	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	13090	200	2	1.55	5747790	451	32.82	13290	13290	12690	16750	9030	12890	12744.55	0.24	368	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	367	-17.59	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.96	12010	20240805	8.99	16650	-21.38	20240321	12010	8.99	20240805	18960	-30.96	20230915	12010	8.99	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
79	20240910	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	120	2	0.93	5708490	448	32.61	13290	13290	12690	16750	9030	12890	12742.17	0.24	368	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	364	-17.49	0.27	12	0.02	-744.00	48270.00	18960	20230915	-31.38	12010	20240805	8.33	16650	-21.86	20240321	12010	8.33	20240805	18960	-31.38	20230915	12010	8.33	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
80	20240910	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	13140	250	2	1.94	5156870	406	29.55	13290	13290	12690	16750	9030	12890	12701.65	0.24	368	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	368	-17.66	0.27	12	0.01	-744.00	48270.00	18960	20230915	-30.70	12010	20240805	9.41	16650	-21.08	20240321	12010	9.41	20240805	18960	-30.70	20230915	12010	9.41	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
81	20240910	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	-190	5	-1.47	435160	34	2.47	13290	13290	12700	16750	9030	12890	12798.82	0.24	0	13456	13172	12866	12582	12276	13020	12430	140	3860	5000	9020	10	1	2800000	356	-17.07	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	N	000760	5000	140 억	6605	N	N	0	N	N
82	20240909	160110	57	100.00	KOSPI	유통업	N	N	N	N	N	12890	-50	5	-0.39	17681510	1374	63.52	12920	13150	12560	16820	9060	12940	12868.64	0.24	5	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	361	-17.33	0.27	12	0.05	-744.00	48270.00	18960	20230915	-32.01	12010	20240805	7.33	16650	-22.58	20240321	12010	7.33	20240805	18960	-32.01	20230915	12010	7.33	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
83	20240909	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	13020	80	2	0.62	13157900	1020	47.16	12920	13150	12560	16820	9060	12940	12899.90	0.24	4	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	365	-17.50	0.27	12	0.04	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
84	20240909	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	13020	80	2	0.62	13144880	1019	47.11	12920	13150	12560	16820	9060	12940	12899.78	0.24	4	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	365	-17.50	0.27	12	0.04	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
85	20240909	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	13020	80	2	0.62	13144880	1019	47.11	12920	13150	12560	16820	9060	12940	12899.78	0.24	4	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	365	-17.50	0.27	12	0.04	-744.00	48270.00	18960	20230915	-31.33	12010	20240805	8.41	16650	-21.80	20240321	12010	8.41	20240805	18960	-31.33	20230915	12010	8.41	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
86	20240909	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	13070	130	2	1.00	12100220	939	43.41	12920	13150	12560	16820	9060	12940	12886.28	0.24	4	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	366	-17.57	0.27	12	0.03	-744.00	48270.00	18960	20230915	-31.07	12010	20240805	8.83	16650	-21.50	20240321	12010	8.83	20240805	18960	-31.07	20230915	12010	8.83	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
87	20240909	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	13130	190	2	1.47	11350370	881	40.73	12920	13150	12560	16820	9060	12940	12883.51	0.24	0	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	368	-17.65	0.27	12	0.03	-744.00	48270.00	18960	20230915	-30.75	12010	20240805	9.33	16650	-21.14	20240321	12010	9.33	20240805	18960	-30.75	20230915	12010	9.33	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
88	20240909	100110	57	100.00	KOSPI	유통업	N	N	N	N	N	13130	190	2	1.47	11271600	875	40.45	12920	13150	12560	16820	9060	12940	12881.83	0.24	0	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	368	-17.65	0.27	12	0.03	-744.00	48270.00	18960	20230915	-30.75	12010	20240805	9.33	16650	-21.14	20240321	12010	9.33	20240805	18960	-30.75	20230915	12010	9.33	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
89	20240909	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	12940	0	3	0.00	2609860	202	9.34	12920	12940	12920	16820	9060	12940	12920.10	0.24	0	13746	13342	12896	12492	12046	13545	12695	140	3880	5000	9050	10	1	2800000	362	-17.39	0.27	12	0.01	-744.00	48270.00	18960	20230915	-31.75	12010	20240805	7.74	16650	-22.28	20240321	12010	7.74	20240805	18960	-31.75	20230915	12010	7.74	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
90	20240906	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	12940	240	2	1.89	27485720	2159	329.62	12700	13300	12450	16510	8890	12700	12730.76	0.24	11	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	362	-17.39	0.27	12	0.08	-744.00	48270.00	18960	20230915	-31.75	12010	20240805	7.74	16650	-22.28	20240321	12010	7.74	20240805	18960	-31.75	20230915	12010	7.74	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
91	20240906	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	12690	-10	5	-0.08	24609430	1934	295.27	12700	13300	12450	16510	8890	12700	12724.63	0.24	3	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	355	-17.06	0.26	12	0.07	-744.00	48270.00	18960	20230915	-33.07	12010	20240805	5.66	16650	-23.78	20240321	12010	5.66	20240805	18960	-33.07	20230915	12010	5.66	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
92	20240906	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	0	3	0.00	24596740	1933	295.11	12700	13300	12450	16510	8890	12700	12724.65	0.24	3	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	356	-17.07	0.26	12	0.07	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
93	20240906	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	12950	250	2	1.97	23907040	1878	286.72	12700	13300	12500	16510	8890	12700	12730.05	0.24	3	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	363	-17.41	0.27	12	0.07	-744.00	48270.00	18960	20230915	-31.70	12010	20240805	7.83	16650	-22.22	20240321	12010	7.83	20240805	18960	-31.70	20230915	12010	7.83	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
94	20240906	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	12980	280	2	2.20	21453070	1683	256.95	12700	13300	12700	16510	8890	12700	12746.92	0.24	3	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	363	-17.45	0.27	12	0.06	-744.00	48270.00	18960	20230915	-31.54	12010	20240805	8.08	16650	-22.04	20240321	12010	8.08	20240805	18960	-31.54	20230915	12010	8.08	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
95	20240906	110110	57	100.00	KOSPI	유통업	N	N	N	N	N	13000	300	2	2.36	21362420	1676	255.88	12700	13300	12700	16510	8890	12700	12746.07	0.24	3	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	364	-17.47	0.27	12	0.06	-744.00	48270.00	18960	20230915	-31.43	12010	20240805	8.24	16650	-21.92	20240321	12010	8.24	20240805	18960	-31.43	20230915	12010	8.24	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
96	20240906	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	13220	520	2	4.09	14059610	1103	168.40	12700	13300	12700	16510	8890	12700	12746.70	0.24	3	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	370	-17.77	0.27	12	0.04	-744.00	48270.00	18960	20230915	-30.27	12010	20240805	10.07	16650	-20.60	20240321	12010	10.07	20240805	18960	-30.27	20230915	12010	10.07	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
97	20240906	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	0	3	0.00	444500	35	5.34	12700	12700	12700	16510	8890	12700	12700.00	0.24	0	13033	12866	12703	12536	12373	12950	12620	140	3810	5000	8890	10	1	2800000	356	-17.07	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
98	20240905	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	160	2	1.28	3432780	271	11.46	12540	12870	12540	16300	8780	12540	12667.08	0.24	-9	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	356	-17.07	0.26	12	0.01	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
99	20240905	150110	57	100.00	KOSPI	유통업	N	N	N	N	N	12610	70	2	0.56	2864010	226	9.56	12540	12870	12540	16300	8780	12540	12672.61	0.24	-6	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	353	-16.95	0.26	12	0.01	-744.00	48270.00	18960	20230915	-33.49	12010	20240805	5.00	16650	-24.26	20240321	12010	5.00	20240805	18960	-33.49	20230915	12010	5.00	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
100	20240905	140110	57	100.00	KOSPI	유통업	N	N	N	N	N	12650	110	2	0.88	1816890	143	6.05	12540	12870	12540	16300	8780	12540	12705.52	0.24	-6	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	354	-17.00	0.26	12	0.01	-744.00	48270.00	18960	20230915	-33.28	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	18960	-33.28	20230915	12010	5.33	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
101	20240905	130110	57	100.00	KOSPI	유통업	N	N	N	N	N	12700	160	2	1.28	1791590	141	5.96	12540	12870	12540	16300	8780	12540	12706.31	0.24	-6	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	356	-17.07	0.26	12	0.01	-744.00	48270.00	18960	20230915	-33.02	12010	20240805	5.75	16650	-23.72	20240321	12010	5.75	20240805	18960	-33.02	20230915	12010	5.75	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
102	20240905	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	12750	210	2	1.67	1778890	140	5.92	12540	12870	12540	16300	8780	12540	12706.36	0.24	-6	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	357	-17.14	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.75	12010	20240805	6.16	16650	-23.42	20240321	12010	6.16	20240805	18960	-32.75	20230915	12010	6.16	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
103	20240905	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	12870	330	2	2.63	865090	68	2.88	12540	12870	12540	16300	8780	12540	12721.91	0.24	-6	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	360	-17.30	0.27	12	0.00	-744.00	48270.00	18960	20230915	-32.12	12010	20240805	7.16	16650	-22.70	20240321	12010	7.16	20240805	18960	-32.12	20230915	12010	7.16	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
104	20240905	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	12740	200	2	1.59	455590	36	1.52	12540	12740	12540	16300	8780	12540	12655.28	0.24	-5	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	357	-17.12	0.26	12	0.00	-744.00	48270.00	18960	20230915	-32.81	12010	20240805	6.08	16650	-23.48	20240321	12010	6.08	20240805	18960	-32.81	20230915	12010	6.08	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
105	20240905	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12540	0	3	0.00	100320	8	0.34	12540	12540	12540	16300	8780	12540	12540.00	0.24	0	13833	13186	12603	11956	11373	12895	11665	140	3760	5000	8770	10	1	2800000	351	-16.85	0.26	12	0.00	-744.00	48270.00	18960	20230915	-33.86	12010	20240805	4.41	16650	-24.68	20240321	12010	4.41	20240805	18960	-33.86	20230915	12010	4.41	20240805	N	000760	5000	140 억	6620	N	N	0	N	N
106	20240904	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	12540	-460	5	-3.54	29801440	2363	79.78	12700	13250	12020	16900	9100	13000	12612.31	0.24	-28	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	351	-16.85	0.26	12	0.08	-744.00	48270.00	18960	20230915	-33.86	12010	20240805	4.41	16650	-24.68	20240321	12010	4.41	20240805	18960	-33.86	20230915	12010	4.41	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
107	20240904	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	12600	-400	5	-3.08	28848300	2287	77.21	12700	13250	12020	16900	9100	13000	12614.04	0.24	-28	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	353	-16.94	0.26	12	0.08	-744.00	48270.00	18960	20230915	-33.54	12010	20240805	4.91	16650	-24.32	20240321	12010	4.91	20240805	18960	-33.54	20230915	12010	4.91	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
108	20240904	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	12650	-350	5	-2.69	28407830	2252	76.03	12700	13250	12020	16900	9100	13000	12614.49	0.24	-4	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	354	-17.00	0.26	12	0.08	-744.00	48270.00	18960	20230915	-33.28	12010	20240805	5.33	16650	-24.02	20240321	12010	5.33	20240805	18960	-33.28	20230915	12010	5.33	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
109	20240904	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	12710	-290	5	-2.23	28281330	2242	75.69	12700	13250	12020	16900	9100	13000	12614.33	0.24	2	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	356	-17.08	0.26	12	0.08	-744.00	48270.00	18960	20230915	-32.96	12010	20240805	5.83	16650	-23.66	20240321	12010	5.83	20240805	18960	-32.96	20230915	12010	5.83	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
110	20240904	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	12710	-290	5	-2.23	28281330	2242	75.69	12700	13250	12020	16900	9100	13000	12614.33	0.24	2	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	356	-17.08	0.26	12	0.08	-744.00	48270.00	18960	20230915	-32.96	12010	20240805	5.83	16650	-23.66	20240321	12010	5.83	20240805	18960	-32.96	20230915	12010	5.83	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
111	20240904	110108	57	100.00	KOSPI	유통업	N	N	N	N	N	12690	-310	5	-2.38	28243350	2239	75.59	12700	13250	12020	16900	9100	13000	12614.27	0.24	3	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	355	-17.06	0.26	12	0.08	-744.00	48270.00	18960	20230915	-33.07	12010	20240805	5.66	16650	-23.78	20240321	12010	5.66	20240805	18960	-33.07	20230915	12010	5.66	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
112	20240904	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	12550	-450	5	-3.46	27688540	2195	74.11	12700	13250	12020	16900	9100	13000	12614.37	0.24	-3	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	351	-16.87	0.26	12	0.08	-744.00	48270.00	18960	20230915	-33.81	12010	20240805	4.50	16650	-24.62	20240321	12010	4.50	20240805	18960	-33.81	20230915	12010	4.50	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
113	20240904	090110	57	100.00	KOSPI	유통업	N	N	N	N	N	12990	-10	5	-0.08	711490	56	1.89	12700	12990	12700	16900	9100	13000	12705.18	0.24	0	13226	13112	12976	12862	12726	13170	12920	140	3900	5000	9100	10	1	2800000	364	-17.46	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.49	12010	20240805	8.16	16650	-21.98	20240321	12010	8.16	20240805	18960	-31.49	20230915	12010	8.16	20240805	N	000760	5000	140 억	6647	N	N	1	N	N
114	20240903	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	13000	-90	5	-0.69	38312100	2962	462.09	12880	13090	12840	17010	9170	13090	12934.54	0.24	41	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	364	-17.47	0.27	12	0.11	-744.00	48270.00	18960	20230915	-31.43	12010	20240805	8.24	16650	-21.92	20240321	12010	8.24	20240805	18960	-31.43	20230915	12010	8.24	20240805	N	000760	5000	140 억	6606	N	N	1	N	N
115	20240903	150108	57	100.00	KOSPI	유통업	N	N	N	N	N	13090	0	3	0.00	37259100	2881	449.45	12880	13090	12840	17010	9170	13090	12932.70	0.24	86	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	367	-17.59	0.27	12	0.10	-744.00	48270.00	18960	20230915	-30.96	12010	20240805	8.99	16650	-21.38	20240321	12010	8.99	20240805	18960	-30.96	20230915	12010	8.99	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
116	20240903	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	13080	-10	5	-0.08	36513470	2824	440.56	12880	13080	12840	17010	9170	13090	12929.70	0.24	86	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	366	-17.58	0.27	12	0.10	-744.00	48270.00	18960	20230915	-31.01	12010	20240805	8.91	16650	-21.44	20240321	12010	8.91	20240805	18960	-31.01	20230915	12010	8.91	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
117	20240903	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	-80	5	-0.61	20089540	1560	243.37	12880	13080	12840	17010	9170	13090	12877.91	0.24	133	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	364	-17.49	0.27	12	0.06	-744.00	48270.00	18960	20230915	-31.38	12010	20240805	8.33	16650	-21.86	20240321	12010	8.33	20240805	18960	-31.38	20230915	12010	8.33	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
118	20240903	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	12940	-150	5	-1.15	19271470	1497	233.54	12880	13080	12840	17010	9170	13090	12873.39	0.24	133	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	362	-17.39	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.75	12010	20240805	7.74	16650	-22.28	20240321	12010	7.74	20240805	18960	-31.75	20230915	12010	7.74	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
119	20240903	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	12900	-190	5	-1.45	19245630	1495	233.23	12880	13080	12840	17010	9170	13090	12873.33	0.24	134	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	361	-17.34	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.96	12010	20240805	7.41	16650	-22.52	20240321	12010	7.41	20240805	18960	-31.96	20230915	12010	7.41	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
120	20240903	100108	57	100.00	KOSPI	유통업	N	N	N	N	N	12940	-150	5	-1.15	17522170	1361	212.32	12880	13080	12850	17010	9170	13090	12874.48	0.24	169	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	362	-17.39	0.27	12	0.05	-744.00	48270.00	18960	20230915	-31.75	12010	20240805	7.74	16650	-22.28	20240321	12010	7.74	20240805	18960	-31.75	20230915	12010	7.74	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
121	20240903	090109	57	100.00	KOSPI	유통업	N	N	N	N	N	13080	-10	5	-0.08	1339720	104	16.22	12880	13080	12880	17010	9170	13090	12881.92	0.24	0	13556	13322	13166	12932	12776	13245	12855	140	3920	5000	9160	10	1	2800000	366	-17.58	0.27	12	0.00	-744.00	48270.00	18960	20230915	-31.01	12010	20240805	8.91	16650	-21.44	20240321	12010	8.91	20240805	18960	-31.01	20230915	12010	8.91	20240805	N	000760	5000	140 억	6606	N	N	0	N	N
122	20240902	160109	57	100.00	KOSPI	유통업	N	N	N	N	N	13090	-310	5	-2.31	8431770	636	100.00	13390	13400	13010	17420	9380	13400	13257.50	0.24	-10	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	367	-17.59	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.96	12010	20240805	8.99	16650	-21.38	20240321	12010	8.99	20240805	18960	-30.96	20230915	12010	8.99	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
123	20240902	150109	57	100.00	KOSPI	유통업	N	N	N	N	N	13240	-160	5	-1.19	8038900	606	95.28	13390	13400	13010	17420	9380	13400	13265.51	0.24	-10	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	371	-17.80	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.17	12010	20240805	10.24	16650	-20.48	20240321	12010	10.24	20240805	18960	-30.17	20230915	12010	10.24	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
124	20240902	140109	57	100.00	KOSPI	유통업	N	N	N	N	N	13150	-250	5	-1.87	7654430	577	90.72	13390	13400	13010	17420	9380	13400	13265.91	0.24	-10	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	368	-17.67	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.64	12010	20240805	9.49	16650	-21.02	20240321	12010	9.49	20240805	18960	-30.64	20230915	12010	9.49	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
125	20240902	130109	57	100.00	KOSPI	유통업	N	N	N	N	N	13150	-250	5	-1.87	6838780	515	80.97	13390	13400	13010	17420	9380	13400	13279.18	0.24	35	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	368	-17.67	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.64	12010	20240805	9.49	16650	-21.02	20240321	12010	9.49	20240805	18960	-30.64	20230915	12010	9.49	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
126	20240902	120109	57	100.00	KOSPI	유통업	N	N	N	N	N	13150	-250	5	-1.87	6799330	512	80.50	13390	13400	13010	17420	9380	13400	13279.94	0.24	38	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	368	-17.67	0.27	12	0.02	-744.00	48270.00	18960	20230915	-30.64	12010	20240805	9.49	16650	-21.02	20240321	12010	9.49	20240805	18960	-30.64	20230915	12010	9.49	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
127	20240902	110109	57	100.00	KOSPI	유통업	N	N	N	N	N	13010	-390	5	-2.91	6668990	502	78.93	13390	13400	13010	17420	9380	13400	13284.84	0.24	39	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	364	-17.49	0.27	12	0.02	-744.00	48270.00	18960	20230915	-31.38	12010	20240805	8.33	16650	-21.86	20240321	12010	8.33	20240805	18960	-31.38	20230915	12010	8.33	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
128	20240902	100109	57	100.00	KOSPI	유통업	N	N	N	N	N	13230	-170	5	-1.27	5405080	405	63.68	13390	13400	13120	17420	9380	13400	13345.88	0.24	-9	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	370	-17.78	0.27	12	0.01	-744.00	48270.00	18960	20230915	-30.22	12010	20240805	10.16	16650	-20.54	20240321	12010	10.16	20240805	18960	-30.22	20230915	12010	10.16	20240805	N	000760	5000	140 억	6616	N	N	0	N	N
129	20240902	090108	57	100.00	KOSPI	유통업	N	N	N	N	N	13290	-110	5	-0.82	1753990	131	20.60	13390	13390	13290	17420	9380	13400	13389.24	0.24	0	13826	13612	13186	12972	12546	13720	13080	140	4020	5000	9380	10	1	2800000	372	-17.86	0.28	12	0.00	-744.00	48270.00	18960	20230915	-29.91	12010	20240805	10.66	16650	-20.18	20240321	12010	10.66	20240805	18960	-29.91	20230915	12010	10.66	20240805	N	000760	5000	140 억	6616	N	N	0	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History