KissMeData/001530/price/prices-20240901.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

57 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240930	160123	57	100.00	KOSPI		유통업	N	N	N	N		N	36600	-100	5	-0.27	1729896750	47438	75.74	36600	36950	35750	47700	25700	36700	36466.47	4.91	-3320	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9229	300.00	1.49	12	0.19	122.00	24509.00	38750	20240924	-5.55	23351	20231027	56.74	38750	-5.55	20240924	23450	56.08	20240426	38750	-5.55	20240924	23450	56.08	20240426	3.32	N	001530	500	132 억	1239243	N	N	11	N	00	N
3	20240930	150123	57	100.00	KOSPI		유통업	N	N	N	N		N	36550	-150	5	-0.41	1303727050	35750	57.08	36600	36950	35750	47700	25700	36700	36467.88	4.91	-574	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9216	299.59	1.49	12	0.14	122.00	24509.00	38750	20240924	-5.68	23351	20231027	56.52	38750	-5.68	20240924	23450	55.86	20240426	38750	-5.68	20240924	23450	55.86	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
4	20240930	140123	57	100.00	KOSPI		유통업	N	N	N	N		N	36500	-200	5	-0.54	1021370700	28036	44.76	36600	36950	35750	47700	25700	36700	36430.68	4.91	1214	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9204	299.18	1.49	12	0.11	122.00	24509.00	38750	20240924	-5.81	23351	20231027	56.31	38750	-5.81	20240924	23450	55.65	20240426	38750	-5.81	20240924	23450	55.65	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
5	20240930	130122	57	100.00	KOSPI		유통업	N	N	N	N		N	36600	-100	5	-0.27	941667400	25853	41.28	36600	36950	35750	47700	25700	36700	36423.90	4.91	1426	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9229	300.00	1.49	12	0.10	122.00	24509.00	38750	20240924	-5.55	23351	20231027	56.74	38750	-5.55	20240924	23450	56.08	20240426	38750	-5.55	20240924	23450	56.08	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
6	20240930	120123	57	100.00	KOSPI		유통업	N	N	N	N		N	36600	-100	5	-0.27	805231100	22128	35.33	36600	36950	35750	47700	25700	36700	36389.68	4.91	1737	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9229	300.00	1.49	12	0.09	122.00	24509.00	38750	20240924	-5.55	23351	20231027	56.74	38750	-5.55	20240924	23450	56.08	20240426	38750	-5.55	20240924	23450	56.08	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
7	20240930	110123	57	100.00	KOSPI		유통업	N	N	N	N		N	36350	-350	5	-0.95	685781300	18851	30.10	36600	36950	35750	47700	25700	36700	36379.02	4.91	1321	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9166	297.95	1.48	12	0.07	122.00	24509.00	38750	20240924	-6.19	23351	20231027	55.67	38750	-6.19	20240924	23450	55.01	20240426	38750	-6.19	20240924	23450	55.01	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
8	20240930	100122	57	100.00	KOSPI		유통업	N	N	N	N		N	36450	-250	5	-0.68	463309900	12737	20.34	36600	36950	35750	47700	25700	36700	36375.09	4.91	932	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9191	298.77	1.49	12	0.05	122.00	24509.00	38750	20240924	-5.94	23351	20231027	56.10	38750	-5.94	20240924	23450	55.44	20240426	38750	-5.94	20240924	23450	55.44	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
9	20240930	090121	57	100.00	KOSPI		유통업	N	N	N	N		N	36900	200	2	0.54	14652400	398	0.64	36600	36950	36600	47700	25700	36700	36815.37	4.91	281	37500	37100	36600	36200	35700	37300	36400	133	11000	500	26420	50	1	25215672	9305	302.46	1.51	12	0.00	122.00	24509.00	38750	20240924	-4.77	23351	20231027	58.02	38750	-4.77	20240924	23450	57.36	20240426	38750	-4.77	20240924	23450	57.36	20240426	3.32	N	001530	500	132 억	1239243	N	N	3	N	00	N
10	20240927	160123	57	100.00	KOSPI		유통업	N	N	N	N		N	36700	400	2	1.10	2275916250	62446	49.11	36250	37000	36100	47150	25450	36300	36445.89	4.93	-3345	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9254	300.82	1.50	12	0.25	122.00	24509.00	38750	20240924	-5.29	23351	20231027	57.17	38750	-5.29	20240924	23450	56.50	20240426	38750	-5.29	20240924	23450	56.50	20240426	3.42	N	001530	500	132 억	1242875	N	N	3	N	00	N
11	20240927	150123	57	100.00	KOSPI		유통업	N	N	N	N		N	36650	350	2	0.96	2137729350	58676	46.14	36250	37000	36100	47150	25450	36300	36432.77	4.93	-3637	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9242	300.41	1.50	12	0.23	122.00	24509.00	38750	20240924	-5.42	23351	20231027	56.95	38750	-5.42	20240924	23450	56.29	20240426	38750	-5.42	20240924	23450	56.29	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
12	20240927	140124	57	100.00	KOSPI		유통업	N	N	N	N		N	36300	0	3	0.00	1911598400	52472	41.27	36250	37000	36100	47150	25450	36300	36430.83	4.93	-5087	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9153	297.54	1.48	12	0.21	122.00	24509.00	38750	20240924	-6.32	23351	20231027	55.45	38750	-6.32	20240924	23450	54.80	20240426	38750	-6.32	20240924	23450	54.80	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
13	20240927	130122	57	100.00	KOSPI		유통업	N	N	N	N		N	36500	200	2	0.55	1708132650	46877	36.87	36250	37000	36100	47150	25450	36300	36438.61	4.93	-3024	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9204	299.18	1.49	12	0.19	122.00	24509.00	38750	20240924	-5.81	23351	20231027	56.31	38750	-5.81	20240924	23450	55.65	20240426	38750	-5.81	20240924	23450	55.65	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
14	20240927	120122	57	100.00	KOSPI		유통업	N	N	N	N		N	36450	150	2	0.41	1378232250	37830	29.75	36250	37000	36100	47150	25450	36300	36432.26	4.93	-10	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9191	298.77	1.49	12	0.15	122.00	24509.00	38750	20240924	-5.94	23351	20231027	56.10	38750	-5.94	20240924	23450	55.44	20240426	38750	-5.94	20240924	23450	55.44	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
15	20240927	110124	57	100.00	KOSPI		유통업	N	N	N	N		N	36300	0	3	0.00	1246104400	34198	26.89	36250	37000	36100	47150	25450	36300	36437.93	4.93	39	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9153	297.54	1.48	12	0.14	122.00	24509.00	38750	20240924	-6.32	23351	20231027	55.45	38750	-6.32	20240924	23450	54.80	20240426	38750	-6.32	20240924	23450	54.80	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
16	20240927	100123	57	100.00	KOSPI		유통업	N	N	N	N		N	36100	-200	5	-0.55	1052647900	28866	22.70	36250	37000	36100	47150	25450	36300	36466.70	4.93	-456	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9103	295.90	1.47	12	0.11	122.00	24509.00	38750	20240924	-6.84	23351	20231027	54.60	38750	-6.84	20240924	23450	53.94	20240426	38750	-6.84	20240924	23450	53.94	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
17	20240927	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	36200	-100	5	-0.28	16336750	451	0.35	36250	36250	36150	47150	25450	36300	36223.39	4.93	-123	37400	36850	35900	35350	34400	37125	35625	133	10850	500	26130	50	1	25215672	9128	296.72	1.48	12	0.00	122.00	24509.00	38750	20240924	-6.58	23351	20231027	55.03	38750	-6.58	20240924	23450	54.37	20240426	38750	-6.58	20240924	23450	54.37	20240426	3.42	N	001530	500	132 억	1242875	N	N	0	N	00	N
18	20240926	160122	57	100.00	KOSPI		유통업	N	N	N	N		N	36300	1350	2	3.86	4558377400	126551	29.28	35000	36450	34950	45400	24500	34950	36019.97	4.84	23872	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9153	297.54	1.48	12	0.50	122.00	24509.00	38750	20240924	-6.32	22125	20230915	64.07	38750	-6.32	20240924	23450	54.80	20240426	38750	-6.32	20240924	23450	54.80	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
19	20240926	150123	57	100.00	KOSPI		유통업	N	N	N	N		N	36150	1200	2	3.43	4255229050	118178	27.34	35000	36450	34950	45400	24500	34950	36006.96	4.84	25065	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9115	296.31	1.47	12	0.47	122.00	24509.00	38750	20240924	-6.71	22125	20230915	63.39	38750	-6.71	20240924	23450	54.16	20240426	38750	-6.71	20240924	23450	54.16	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
20	20240926	140123	57	100.00	KOSPI		유통업	N	N	N	N		N	36200	1250	2	3.58	3900915800	108378	25.08	35000	36450	34950	45400	24500	34950	35993.62	4.84	25932	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9128	296.72	1.48	12	0.43	122.00	24509.00	38750	20240924	-6.58	22125	20230915	63.62	38750	-6.58	20240924	23450	54.37	20240426	38750	-6.58	20240924	23450	54.37	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
21	20240926	130122	57	100.00	KOSPI		유통업	N	N	N	N		N	36150	1200	2	3.43	3427740850	95317	22.05	35000	36450	34950	45400	24500	34950	35961.50	4.84	23804	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9115	296.31	1.47	12	0.38	122.00	24509.00	38750	20240924	-6.71	22125	20230915	63.39	38750	-6.71	20240924	23450	54.16	20240426	38750	-6.71	20240924	23450	54.16	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
22	20240926	120124	57	100.00	KOSPI		유통업	N	N	N	N		N	36300	1350	2	3.86	3044546500	84747	19.61	35000	36450	34950	45400	24500	34950	35925.14	4.84	22289	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9153	297.54	1.48	12	0.34	122.00	24509.00	38750	20240924	-6.32	22125	20230915	64.07	38750	-6.32	20240924	23450	54.80	20240426	38750	-6.32	20240924	23450	54.80	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
23	20240926	110122	57	100.00	KOSPI		유통업	N	N	N	N		N	36450	1500	2	4.29	2545481300	70960	16.42	35000	36450	34950	45400	24500	34950	35872.07	4.84	18937	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9191	298.77	1.49	12	0.28	122.00	24509.00	38750	20240924	-5.94	22125	20230915	64.75	38750	-5.94	20240924	23450	55.44	20240426	38750	-5.94	20240924	23450	55.44	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
24	20240926	100122	57	100.00	KOSPI		유통업	N	N	N	N		N	36200	1250	2	3.58	1943095000	54373	12.58	35000	36200	34950	45400	24500	34950	35736.41	4.84	17309	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	9128	296.72	1.48	12	0.22	122.00	24509.00	38750	20240924	-6.58	22125	20230915	63.62	38750	-6.58	20240924	23450	54.37	20240426	38750	-6.58	20240924	23450	54.37	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
25	20240926	090123	57	100.00	KOSPI		유통업	N	N	N	N		N	34950	0	3	0.00	121636750	3473	0.80	35000	35200	34950	45400	24500	34950	35023.56	4.84	1637	40650	37800	35600	32750	30550	36700	31650	133	10450	500	25160	50	1	25215672	8813	286.48	1.43	12	0.01	122.00	24509.00	38750	20240924	-9.81	22125	20230915	57.97	38750	-9.81	20240924	23450	49.04	20240426	38750	-9.81	20240924	23450	49.04	20240426	3.39	N	001530	500	132 억	1219267	N	N	60	N	00	N
26	20240925	160122	54	100.00	KOSPI		유통업	N	N	N	N		N	34950	-3600	5	-9.34	15119265300	431507	131.81	38300	38450	33400	50100	27000	38550	35035.62	5.19	-73705	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8813	286.48	1.43	12	1.71	122.00	24509.00	38750	20240924	-9.81	21095	20230914	65.68	38750	-9.81	20240924	23450	49.04	20240426	38750	-9.81	20240924	23450	49.04	20240426	3.41	N	001530	500	132 억	1309752	N	N	60	N	01	N
27	20240925	150122	54	100.00	KOSPI		유통업	N	N	N	N		N	34500	-4050	5	-10.51	13736681350	391894	119.71	38300	38450	33400	50100	27000	38550	35049.09	5.19	-76377	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8699	282.79	1.41	12	1.55	122.00	24509.00	38750	20240924	-10.97	21095	20230914	63.55	38750	-10.97	20240924	23450	47.12	20240426	38750	-10.97	20240924	23450	47.12	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
28	20240925	140122	54	100.00	KOSPI		유통업	N	N	N	N		N	34200	-4350	5	-11.28	12499507750	356168	108.79	38300	38450	33400	50100	27000	38550	35091.22	5.19	-79281	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8624	280.33	1.40	12	1.41	122.00	24509.00	38750	20240924	-11.74	21095	20230914	62.12	38750	-11.74	20240924	23450	45.84	20240426	38750	-11.74	20240924	23450	45.84	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
29	20240925	130123	54	100.00	KOSPI		유통업	N	N	N	N		N	34600	-3950	5	-10.25	11320623200	322086	98.38	38300	38450	33400	50100	27000	38550	35144.35	5.19	-79262	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8725	283.61	1.41	12	1.28	122.00	24509.00	38750	20240924	-10.71	21095	20230914	64.02	38750	-10.71	20240924	23450	47.55	20240426	38750	-10.71	20240924	23450	47.55	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
30	20240925	120123	54	100.00	KOSPI		유통업	N	N	N	N		N	34000	-4550	5	-11.80	10242912350	290794	88.83	38300	38450	33400	50100	27000	38550	35220.18	5.19	-76121	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8573	278.69	1.39	12	1.15	122.00	24509.00	38750	20240924	-12.26	21095	20230914	61.18	38750	-12.26	20240924	23450	44.99	20240426	38750	-12.26	20240924	23450	44.99	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
31	20240925	110122	54	100.00	KOSPI		유통업	N	N	N	N		N	34050	-4500	5	-11.67	9200556950	260084	79.44	38300	38450	33400	50100	27000	38550	35371.31	5.19	-69794	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8586	279.10	1.39	12	1.03	122.00	24509.00	38750	20240924	-12.13	21095	20230914	61.41	38750	-12.13	20240924	23450	45.20	20240426	38750	-12.13	20240924	23450	45.20	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
32	20240925	100123	54	100.00	KOSPI		유통업	N	N	N	N		N	35000	-3550	5	-9.21	6367794250	177323	54.16	38300	38450	34100	50100	27000	38550	35905.80	5.19	-41524	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	8825	286.89	1.43	12	0.70	122.00	24509.00	38750	20240924	-9.68	21095	20230914	65.92	38750	-9.68	20240924	23450	49.25	20240426	38750	-9.68	20240924	23450	49.25	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
33	20240925	090123	54	100.00	KOSPI		유통업	N	N	N	N		N	38250	-300	5	-0.78	227729200	5945	1.82	38300	38450	38250	50100	27000	38550	38291.71	5.19	1024	40150	39350	37950	37150	35750	39750	37550	133	11550	500	27750	50	1	25215672	9645	313.52	1.56	12	0.02	122.00	24509.00	38750	20240924	-1.29	21095	20230914	81.32	38750	-1.29	20240924	23450	63.11	20240426	38750	-1.29	20240924	23450	63.11	20240426	3.41	N	001530	500	132 억	1309752	N	N	17	N	01	N
34	20240924	160122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	38550	2150	2	5.91	12373948700	326212	145.41	36700	38750	36550	47300	25500	36400	37931.87	4.97	61062	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9721	315.98	1.57	12	1.29	122.00	24509.00	38750	20240924	-0.52	21095	20230914	82.74	38750	-0.52	20240924	23450	64.39	20240426	38750	-0.52	20240924	23450	64.39	20240426	3.36	N	001530	500	132 억	1251980	N	N	17	N	00	N
35	20240924	150121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	38400	2000	2	5.49	11835886450	312233	139.18	36700	38750	36550	47300	25500	36400	37907.22	4.97	54317	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9683	314.75	1.57	12	1.24	122.00	24509.00	38750	20240924	-0.90	21095	20230914	82.03	38750	-0.90	20240924	23450	63.75	20240426	38750	-0.90	20240924	23450	63.75	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
36	20240924	140122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	38100	1700	2	4.67	10252185100	270966	120.78	36700	38750	36550	47300	25500	36400	37835.69	4.97	37859	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9607	312.30	1.55	12	1.07	122.00	24509.00	38750	20240924	-1.68	21095	20230914	80.61	38750	-1.68	20240924	23450	62.47	20240426	38750	-1.68	20240924	23450	62.47	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
37	20240924	130122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	37800	1400	2	3.85	9727394050	257139	114.62	36700	38750	36550	47300	25500	36400	37829.32	4.97	32044	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9532	309.84	1.54	12	1.02	122.00	24509.00	38750	20240924	-2.45	21095	20230914	79.19	38750	-2.45	20240924	23450	61.19	20240426	38750	-2.45	20240924	23450	61.19	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
38	20240924	120122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	38400	2000	2	5.49	9194442500	243157	108.39	36700	38750	36550	47300	25500	36400	37812.78	4.97	31204	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9683	314.75	1.57	12	0.96	122.00	24509.00	38750	20240924	-0.90	21095	20230914	82.03	38750	-0.90	20240924	23450	63.75	20240426	38750	-0.90	20240924	23450	63.75	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
39	20240924	110122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	37650	1250	2	3.43	8215987750	217549	96.97	36700	38750	36550	47300	25500	36400	37766.15	4.97	29725	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9494	308.61	1.54	12	0.86	122.00	24509.00	38750	20240924	-2.84	21095	20230914	78.48	38750	-2.84	20240924	23450	60.55	20240426	38750	-2.84	20240924	23450	60.55	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
40	20240924	100122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36750	350	2	0.96	7443182150	196906	87.77	36700	38750	36550	47300	25500	36400	37800.69	4.97	26758	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9267	301.23	1.50	12	0.78	122.00	24509.00	38750	20240924	-5.16	21095	20230914	74.21	38750	-5.16	20240924	23450	56.72	20240426	38750	-5.16	20240924	23450	56.72	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
41	20240924	090122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	37200	800	2	2.20	409419750	11110	4.95	36700	37200	36650	47300	25500	36400	36851.46	4.97	2031	37800	37100	36000	35300	34200	37450	35650	133	10900	500	26200	50	1	25215672	9380	304.92	1.52	12	0.04	122.00	24509.00	37200	20240924	0.00	21095	20230914	76.35	37200	0.00	20240924	23450	58.64	20240426	37200	0.00	20240924	23450	58.64	20240426	3.36	N	001530	500	132 억	1251980	N	N	2	N	00	N
42	20240923	160122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36400	100	2	0.28	8016685650	222694	65.52	36300	36700	34900	47150	25450	36300	35998.41	5.06	-17142	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9179	298.36	1.49	12	0.88	122.00	24509.00	36700	20240923	-0.82	21095	20230914	72.55	36700	-0.82	20240923	23450	55.22	20240426	36700	-0.82	20240923	23450	55.22	20240426	3.29	N	001530	500	132 억	1274675	N	N	2	N	00	N
43	20240923	150122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36450	150	2	0.41	7410779100	206058	60.63	36300	36700	34900	47150	25450	36300	35964.48	5.06	-19862	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9191	298.77	1.49	12	0.82	122.00	24509.00	36700	20240923	-0.68	21095	20230914	72.79	36700	-0.68	20240923	23450	55.44	20240426	36700	-0.68	20240923	23450	55.44	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
44	20240923	140122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36150	-150	5	-0.41	5706623550	159015	46.78	36300	36700	34900	47150	25450	36300	35887.25	5.06	-33080	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9115	296.31	1.47	12	0.63	122.00	24509.00	36700	20240923	-1.50	21095	20230914	71.37	36700	-1.50	20240923	23450	54.16	20240426	36700	-1.50	20240923	23450	54.16	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
45	20240923	130121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36200	-100	5	-0.28	5362187050	149494	43.98	36300	36700	34900	47150	25450	36300	35868.82	5.06	-33641	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9128	296.72	1.48	12	0.59	122.00	24509.00	36700	20240923	-1.36	21095	20230914	71.60	36700	-1.36	20240923	23450	54.37	20240426	36700	-1.36	20240923	23450	54.37	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
46	20240923	120122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36250	-50	5	-0.14	5046690100	140787	41.42	36300	36700	34900	47150	25450	36300	35846.18	5.06	-34230	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9141	297.13	1.48	12	0.56	122.00	24509.00	36700	20240923	-1.23	21095	20230914	71.84	36700	-1.23	20240923	23450	54.58	20240426	36700	-1.23	20240923	23450	54.58	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
47	20240923	110122	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36050	-250	5	-0.69	4449945600	124331	36.58	36300	36700	34900	47150	25450	36300	35790.99	5.06	-36945	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9090	295.49	1.47	12	0.49	122.00	24509.00	36700	20240923	-1.77	21095	20230914	70.89	36700	-1.77	20240923	23450	53.73	20240426	36700	-1.77	20240923	23450	53.73	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
48	20240923	100121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	35550	-750	5	-2.07	3540077250	98933	29.11	36300	36700	34900	47150	25450	36300	35782.41	5.06	-30742	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	8964	291.39	1.45	12	0.39	122.00	24509.00	36700	20240923	-3.13	21095	20230914	68.52	36700	-3.13	20240923	23450	51.60	20240426	36700	-3.13	20240923	23450	51.60	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
49	20240923	090121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	36300	0	3	0.00	239948000	6588	1.94	36300	36700	36250	47150	25450	36300	36422.57	5.06	1135	38033	37166	35433	34566	32833	37600	35000	133	10850	500	26130	50	1	25215672	9153	297.54	1.48	12	0.03	122.00	24509.00	36700	20240923	-1.09	21095	20230914	72.08	36700	-1.09	20240923	23450	54.80	20240426	36700	-1.09	20240923	23450	54.80	20240426	3.29	N	001530	500	132 억	1274675	N	N	0	N	00	N
50	20240913	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32650	200	2	0.62	2245133600	68816	55.27	32450	32800	32450	42150	22750	32450	32625.12	4.20	4745	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8233	267.62	1.33	12	0.27	122.00	24509.00	32900	20240222	-0.76	21095	20230914	54.78	32900	-0.76	20240222	23450	39.23	20240426	33150	-1.51	20231114	21500	51.86	20230914	3.28	N	001530	500	132 억	1059511	N	N	3	N	00	N
51	20240913	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32600	150	2	0.46	1727594800	52956	42.53	32450	32800	32450	42150	22750	32450	32623.21	4.20	7839	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8220	267.21	1.33	12	0.21	122.00	24509.00	32900	20240222	-0.91	21095	20230914	54.54	32900	-0.91	20240222	23450	39.02	20240426	33150	-1.66	20231114	21500	51.63	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
52	20240913	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32550	100	2	0.31	1532921800	46982	37.73	32450	32800	32450	42150	22750	32450	32627.85	4.20	7605	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8208	266.80	1.33	12	0.19	122.00	24509.00	32900	20240222	-1.06	21095	20230914	54.30	32900	-1.06	20240222	23450	38.81	20240426	33150	-1.81	20231114	21500	51.40	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
53	20240913	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32600	150	2	0.46	1392241100	42661	34.26	32450	32800	32450	42150	22750	32450	32634.99	4.20	7239	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8220	267.21	1.33	12	0.17	122.00	24509.00	32900	20240222	-0.91	21095	20230914	54.54	32900	-0.91	20240222	23450	39.02	20240426	33150	-1.66	20231114	21500	51.63	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
54	20240913	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32550	100	2	0.31	1261895100	38659	31.05	32450	32800	32450	42150	22750	32450	32641.69	4.20	7162	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8208	266.80	1.33	12	0.15	122.00	24509.00	32900	20240222	-1.06	21095	20230914	54.30	32900	-1.06	20240222	23450	38.81	20240426	33150	-1.81	20231114	21500	51.40	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
55	20240913	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32600	150	2	0.46	1074807700	32913	26.43	32450	32800	32450	42150	22750	32450	32656.02	4.20	7256	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8220	267.21	1.33	12	0.13	122.00	24509.00	32900	20240222	-0.91	21095	20230914	54.54	32900	-0.91	20240222	23450	39.02	20240426	33150	-1.66	20231114	21500	51.63	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
56	20240913	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32700	250	2	0.77	847421950	25951	20.84	32450	32800	32450	42150	22750	32450	32654.69	4.20	7364	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8246	268.03	1.33	12	0.10	122.00	24509.00	32900	20240222	-0.61	21095	20230914	55.01	32900	-0.61	20240222	23450	39.45	20240426	33150	-1.36	20231114	21500	52.09	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
57	20240913	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32550	100	2	0.31	48425950	1491	1.20	32450	32550	32450	42150	22750	32450	32478.84	4.20	272	33083	32766	32233	31916	31383	32925	32075	133	9700	500	23360	50	1	25215672	8208	266.80	1.33	12	0.01	122.00	24509.00	32900	20240222	-1.06	21095	20230914	54.30	32900	-1.06	20240222	23450	38.81	20240426	33150	-1.81	20231114	21500	51.40	20230914	3.28	N	001530	500	132 억	1059511	N	N	24	N	00	N
58	20240912	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32450	650	2	2.04	3997079050	123896	167.21	31800	32550	31700	41300	22300	31800	32261.43	3.99	58596	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8182	265.98	1.32	12	0.49	122.00	24509.00	32900	20240222	-1.37	21095	20230914	53.83	32900	-1.37	20240222	23450	38.38	20240426	33150	-2.11	20231114	21500	50.93	20230914	3.30	N	001530	500	132 억	1006897	N	N	24	N	00	N
59	20240912	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	600	2	1.89	3836112500	118935	160.51	31800	32550	31700	41300	22300	31800	32253.86	3.99	57558	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8170	265.57	1.32	12	0.47	122.00	24509.00	32900	20240222	-1.52	21095	20230914	53.59	32900	-1.52	20240222	23450	38.17	20240426	33150	-2.26	20231114	21500	50.70	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
60	20240912	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32400	600	2	1.89	3384010650	105000	141.70	31800	32550	31700	41300	22300	31800	32228.67	3.99	50167	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8170	265.57	1.32	12	0.42	122.00	24509.00	32900	20240222	-1.52	21095	20230914	53.59	32900	-1.52	20240222	23450	38.17	20240426	33150	-2.26	20231114	21500	50.70	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
61	20240912	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32450	650	2	2.04	3054023200	94821	127.97	31800	32550	31700	41300	22300	31800	32208.30	3.99	47198	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8182	265.98	1.32	12	0.38	122.00	24509.00	32900	20240222	-1.37	21095	20230914	53.83	32900	-1.37	20240222	23450	38.38	20240426	33150	-2.11	20231114	21500	50.93	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
62	20240912	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32150	350	2	1.10	1578419600	49282	66.51	31800	32250	31700	41300	22300	31800	32028.32	3.99	23410	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8107	263.52	1.31	12	0.20	122.00	24509.00	32900	20240222	-2.28	21095	20230914	52.41	32900	-2.28	20240222	23450	37.10	20240426	33150	-3.02	20231114	21500	49.53	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
63	20240912	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32000	200	2	0.63	1015416400	31756	42.86	31800	32100	31700	41300	22300	31800	31975.58	3.99	10259	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8069	262.30	1.31	12	0.13	122.00	24509.00	32900	20240222	-2.74	21095	20230914	51.69	32900	-2.74	20240222	23450	36.46	20240426	33150	-3.47	20231114	21500	48.84	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
64	20240912	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31900	100	2	0.31	221409800	6943	9.37	31800	31950	31700	41300	22300	31800	31889.64	3.99	1082	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8044	261.48	1.30	12	0.03	122.00	24509.00	32900	20240222	-3.04	21095	20230914	51.22	32900	-3.04	20240222	23450	36.03	20240426	33150	-3.77	20231114	21500	48.37	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
65	20240912	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31900	100	2	0.31	35754000	1126	1.52	31800	31900	31700	41300	22300	31800	31753.11	3.99	250	32400	32100	31900	31600	31400	32000	31500	133	9500	500	22890	50	1	25215672	8044	261.48	1.30	12	0.00	122.00	24509.00	32900	20240222	-3.04	21095	20230914	51.22	32900	-3.04	20240222	23450	36.03	20240426	33150	-3.77	20231114	21500	48.37	20230914	3.30	N	001530	500	132 억	1006897	N	N	0	N	00	N
66	20240911	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	-200	5	-0.62	2350860750	73737	116.27	32000	32200	31700	41600	22400	32000	31881.72	4.05	-12066	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8019	260.66	1.30	12	0.29	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
67	20240911	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	-250	5	-0.78	2050527750	64281	101.36	32000	32200	31750	41600	22400	32000	31899.44	4.05	-8920	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8006	260.25	1.30	12	0.25	122.00	24509.00	32900	20240222	-3.50	21095	20230914	50.51	32900	-3.50	20240222	23450	35.39	20240426	33150	-4.22	20231114	21500	47.67	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
68	20240911	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31850	-150	5	-0.47	1565756750	49036	77.32	32000	32200	31750	41600	22400	32000	31930.76	4.05	-1626	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8031	261.07	1.30	12	0.19	122.00	24509.00	32900	20240222	-3.19	21095	20230914	50.98	32900	-3.19	20240222	23450	35.82	20240426	33150	-3.92	20231114	21500	48.14	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
69	20240911	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31900	-100	5	-0.31	1387749650	43450	68.51	32000	32200	31750	41600	22400	32000	31939.00	4.05	-851	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8044	261.48	1.30	12	0.17	122.00	24509.00	32900	20240222	-3.04	21095	20230914	51.22	32900	-3.04	20240222	23450	36.03	20240426	33150	-3.77	20231114	21500	48.37	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
70	20240911	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	-200	5	-0.62	1243594250	38927	61.38	32000	32200	31750	41600	22400	32000	31946.83	4.05	619	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8019	260.66	1.30	12	0.15	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
71	20240911	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	-200	5	-0.62	1048816200	32805	51.73	32000	32200	31800	41600	22400	32000	31971.23	4.05	1467	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8019	260.66	1.30	12	0.13	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
72	20240911	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31900	-100	5	-0.31	761297000	23789	37.51	32000	32200	31900	41600	22400	32000	32002.06	4.05	4200	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8044	261.48	1.30	12	0.09	122.00	24509.00	32900	20240222	-3.04	21095	20230914	51.22	32900	-3.04	20240222	23450	36.03	20240426	33150	-3.77	20231114	21500	48.37	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
73	20240911	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32150	150	2	0.47	270934900	8451	13.33	32000	32200	32000	41600	22400	32000	32059.51	4.05	5588	32333	32166	31883	31716	31433	32250	31800	133	9600	500	23040	50	1	25215672	8107	263.52	1.31	12	0.03	122.00	24509.00	32900	20240222	-2.28	21095	20230914	52.41	32900	-2.28	20240222	23450	37.10	20240426	33150	-3.02	20231114	21500	49.53	20230914	3.33	N	001530	500	132 억	1021101	N	N	0	N	00	N
74	20240910	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	32000	200	2	0.63	2009855200	63082	56.45	31800	32050	31600	41300	22300	31800	31860.79	4.04	5701	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8069	262.30	1.31	12	0.25	122.00	24509.00	32900	20240222	-2.74	21095	20230914	51.69	32900	-2.74	20240222	23450	36.46	20240426	33150	-3.47	20231114	21500	48.84	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
75	20240910	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31900	100	2	0.31	1737017550	54546	48.81	31800	32050	31600	41300	22300	31800	31845.01	4.04	5367	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8044	261.48	1.30	12	0.22	122.00	24509.00	32900	20240222	-3.04	21095	20230914	51.22	32900	-3.04	20240222	23450	36.03	20240426	33150	-3.77	20231114	21500	48.37	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
76	20240910	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	0	3	0.00	1508350650	47366	42.39	31800	32050	31600	41300	22300	31800	31844.59	4.04	5742	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8019	260.66	1.30	12	0.19	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
77	20240910	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	0	3	0.00	1351666050	42438	37.98	31800	32050	31600	41300	22300	31800	31850.37	4.04	4062	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8019	260.66	1.30	12	0.17	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
78	20240910	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	0	3	0.00	1021878750	32080	28.71	31800	32050	31600	41300	22300	31800	31854.08	4.04	1213	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8019	260.66	1.30	12	0.13	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
79	20240910	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31850	50	2	0.16	907011350	28472	25.48	31800	32050	31600	41300	22300	31800	31856.26	4.04	1013	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8031	261.07	1.30	12	0.11	122.00	24509.00	32900	20240222	-3.19	21095	20230914	50.98	32900	-3.19	20240222	23450	35.82	20240426	33150	-3.92	20231114	21500	48.14	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
80	20240910	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	-50	5	-0.16	694671800	21794	19.50	31800	32050	31600	41300	22300	31800	31874.46	4.04	4286	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8006	260.25	1.30	12	0.09	122.00	24509.00	32900	20240222	-3.50	21095	20230914	50.51	32900	-3.50	20240222	23450	35.39	20240426	33150	-4.22	20231114	21500	47.67	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
81	20240910	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	-50	5	-0.16	43178950	1363	1.22	31800	31800	31600	41300	22300	31800	31679.08	4.04	281	32600	32200	31400	31000	30200	32400	31200	133	9500	500	22890	50	1	25215672	8006	260.25	1.30	12	0.01	122.00	24509.00	32900	20240222	-3.50	21095	20230914	50.51	32900	-3.50	20240222	23450	35.39	20240426	33150	-4.22	20231114	21500	47.67	20230914	3.33	N	001530	500	132 억	1018787	N	N	0	N	00	N
82	20240909	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31800	850	2	2.75	3401101850	108515	142.31	30600	31800	30600	40200	21700	30950	31336.62	3.93	34974	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	8019	260.66	1.30	12	0.43	122.00	24509.00	32900	20240222	-3.34	21095	20230914	50.75	32900	-3.34	20240222	23450	35.61	20240426	33150	-4.07	20231114	21500	47.91	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
83	20240909	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	800	2	2.58	2894236050	92567	121.40	30600	31800	30600	40200	21700	30950	31266.39	3.93	34680	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	8006	260.25	1.30	12	0.37	122.00	24509.00	32900	20240222	-3.50	21095	20230914	50.51	32900	-3.50	20240222	23450	35.39	20240426	33150	-4.22	20231114	21500	47.67	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
84	20240909	140119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31350	400	2	1.29	1992101650	64031	83.97	30600	31450	30600	40200	21700	30950	31111.52	3.93	21457	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	7905	256.97	1.28	12	0.25	122.00	24509.00	32900	20240222	-4.71	21095	20230914	48.61	32900	-4.71	20240222	23450	33.69	20240426	33150	-5.43	20231114	21500	45.81	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
85	20240909	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31200	250	2	0.81	1548260500	49875	65.41	30600	31350	30600	40200	21700	30950	31042.82	3.93	11217	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	7867	255.74	1.27	12	0.20	122.00	24509.00	32900	20240222	-5.17	21095	20230914	47.90	32900	-5.17	20240222	23450	33.05	20240426	33150	-5.88	20231114	21500	45.12	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
86	20240909	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31250	300	2	0.97	1403677500	45246	59.34	30600	31350	30600	40200	21700	30950	31023.24	3.93	9533	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	7880	256.15	1.28	12	0.18	122.00	24509.00	32900	20240222	-5.02	21095	20230914	48.14	32900	-5.02	20240222	23450	33.26	20240426	33150	-5.73	20231114	21500	45.35	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
87	20240909	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31150	200	2	0.65	902646400	29204	38.30	30600	31250	30600	40200	21700	30950	30908.31	3.93	5494	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	7855	255.33	1.27	12	0.12	122.00	24509.00	32900	20240222	-5.32	21095	20230914	47.67	32900	-5.32	20240222	23450	32.84	20240426	33150	-6.03	20231114	21500	44.88	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
88	20240909	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	-150	5	-0.48	474842550	15409	20.21	30600	31250	30600	40200	21700	30950	30815.92	3.93	2501	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	7766	252.46	1.26	12	0.06	122.00	24509.00	32900	20240222	-6.38	21095	20230914	46.01	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
89	20240909	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30700	-250	5	-0.81	105849400	3456	4.53	30600	30750	30600	40200	21700	30950	30627.72	3.93	770	31416	31182	30816	30582	30216	31300	30700	133	9250	500	22280	50	1	25215672	7741	251.64	1.25	12	0.01	122.00	24509.00	32900	20240222	-6.69	21095	20230914	45.53	32900	-6.69	20240222	23450	30.92	20240426	33150	-7.39	20231114	21500	42.79	20230914	3.35	N	001530	500	132 억	991325	N	N	0	N	00	N
90	20240906	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	50	2	0.16	2295889400	74510	126.18	30900	31050	30450	40150	21650	30900	30811.91	3.96	-2629	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7804	253.69	1.26	12	0.30	122.00	24509.00	32900	20240222	-5.93	21095	20230914	46.72	32900	-5.93	20240222	23450	31.98	20240426	33150	-6.64	20231114	21500	43.95	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
91	20240906	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	50	2	0.16	2141833550	69533	117.75	30900	31050	30450	40150	21650	30900	30803.12	3.96	-1885	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7804	253.69	1.26	12	0.28	122.00	24509.00	32900	20240222	-5.93	21095	20230914	46.72	32900	-5.93	20240222	23450	31.98	20240426	33150	-6.64	20231114	21500	43.95	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
92	20240906	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30900	0	3	0.00	1762096050	57259	96.97	30900	31050	30450	40150	21650	30900	30774.13	3.96	-3842	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7792	253.28	1.26	12	0.23	122.00	24509.00	32900	20240222	-6.08	21095	20230914	46.48	32900	-6.08	20240222	23450	31.77	20240426	33150	-6.79	20231114	21500	43.72	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
93	20240906	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30850	-50	5	-0.16	1608195200	52272	88.52	30900	31050	30450	40150	21650	30900	30765.90	3.96	-4342	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7779	252.87	1.26	12	0.21	122.00	24509.00	32900	20240222	-6.23	21095	20230914	46.24	32900	-6.23	20240222	23450	31.56	20240426	33150	-6.94	20231114	21500	43.49	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
94	20240906	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30900	0	3	0.00	1429691750	46486	78.72	30900	31050	30450	40150	21650	30900	30755.32	3.96	-4392	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7792	253.28	1.26	12	0.18	122.00	24509.00	32900	20240222	-6.08	21095	20230914	46.48	32900	-6.08	20240222	23450	31.77	20240426	33150	-6.79	20231114	21500	43.72	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
95	20240906	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-250	5	-0.81	871662000	28372	48.05	30900	31050	30450	40150	21650	30900	30722.61	3.96	-2853	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7729	251.23	1.25	12	0.11	122.00	24509.00	32900	20240222	-6.84	21095	20230914	45.30	32900	-6.84	20240222	23450	30.70	20240426	33150	-7.54	20231114	21500	42.56	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
96	20240906	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-250	5	-0.81	616837250	20026	33.91	30900	31050	30550	40150	21650	30900	30801.82	3.96	1764	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7729	251.23	1.25	12	0.08	122.00	24509.00	32900	20240222	-6.84	21095	20230914	45.30	32900	-6.84	20240222	23450	30.70	20240426	33150	-7.54	20231114	21500	42.56	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
97	20240906	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	50	2	0.16	34910450	1128	1.91	30900	31000	30900	40150	21650	30900	30948.98	3.96	795	31733	31316	30783	30366	29833	31525	30575	133	9250	500	22240	50	1	25215672	7804	253.69	1.26	12	0.00	122.00	24509.00	32900	20240222	-5.93	21095	20230914	46.72	32900	-5.93	20240222	23450	31.98	20240426	33150	-6.64	20231114	21500	43.95	20230914	3.33	N	001530	500	132 억	998767	N	N	0	N	00	N
98	20240905	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30900	100	2	0.32	1805903700	59013	72.57	30650	31200	30250	40000	21600	30800	30599.85	4.02	-8461	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7792	253.28	1.26	12	0.23	122.00	24509.00	32900	20240222	-6.08	21095	20230914	46.48	32900	-6.08	20240222	23450	31.77	20240426	33150	-6.79	20231114	21500	43.72	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
99	20240905	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	0	3	0.00	1611042200	52700	64.80	30650	31200	30250	40000	21600	30800	30570.06	4.02	-6862	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7766	252.46	1.26	12	0.21	122.00	24509.00	32900	20240222	-6.38	21095	20230914	46.01	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
100	20240905	140119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-500	5	-1.62	1261721900	41233	50.70	30650	31200	30250	40000	21600	30800	30599.81	4.02	-7542	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7640	248.36	1.24	12	0.16	122.00	24509.00	32900	20240222	-7.90	21095	20230914	43.64	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	21500	40.93	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
101	20240905	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-450	5	-1.46	1018557900	33214	40.84	30650	31200	30300	40000	21600	30800	30666.52	4.02	-5937	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7653	248.77	1.24	12	0.13	122.00	24509.00	32900	20240222	-7.75	21095	20230914	43.87	32900	-7.75	20240222	23450	29.42	20240426	33150	-8.45	20231114	21500	41.16	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
102	20240905	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	-300	5	-0.97	712975100	23187	28.51	30650	31200	30500	40000	21600	30800	30748.92	4.02	-2743	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7691	250.00	1.24	12	0.09	122.00	24509.00	32900	20240222	-7.29	21095	20230914	44.58	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	21500	41.86	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
103	20240905	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-150	5	-0.49	513793600	16677	20.51	30650	31200	30650	40000	21600	30800	30808.51	4.02	142	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7729	251.23	1.25	12	0.07	122.00	24509.00	32900	20240222	-6.84	21095	20230914	45.30	32900	-6.84	20240222	23450	30.70	20240426	33150	-7.54	20231114	21500	42.56	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
104	20240905	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30850	50	2	0.16	327283800	10610	13.05	30650	31200	30650	40000	21600	30800	30846.73	4.02	1704	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7779	252.87	1.26	12	0.04	122.00	24509.00	32900	20240222	-6.23	21095	20230914	46.24	32900	-6.23	20240222	23450	31.56	20240426	33150	-6.94	20231114	21500	43.49	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
105	20240905	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	0	3	0.00	73965700	2413	2.97	30650	30800	30650	40000	21600	30800	30653.00	4.02	756	31533	31166	30633	30266	29733	31350	30450	133	9200	500	22170	50	1	25215672	7766	252.46	1.26	12	0.01	122.00	24509.00	32900	20240222	-6.38	21095	20230914	46.01	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.32	N	001530	500	132 억	1013822	N	N	0	N	00	N
106	20240904	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	-200	5	-0.65	2484632000	81004	73.30	30450	31000	30100	40300	21700	31000	30672.86	4.00	5963	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7766	252.46	1.26	12	0.32	122.00	24509.00	32900	20240222	-6.38	20898	20230829	47.38	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
107	20240904	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30850	-150	5	-0.48	2265235550	73876	66.85	30450	31000	30100	40300	21700	31000	30662.67	4.00	6381	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7779	252.87	1.26	12	0.29	122.00	24509.00	32900	20240222	-6.23	20898	20230829	47.62	32900	-6.23	20240222	23450	31.56	20240426	33150	-6.94	20231114	21500	43.49	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
108	20240904	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30900	-100	5	-0.32	2042929900	66654	60.31	30450	31000	30100	40300	21700	31000	30649.77	4.00	7247	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7792	253.28	1.26	12	0.26	122.00	24509.00	32900	20240222	-6.08	20898	20230829	47.86	32900	-6.08	20240222	23450	31.77	20240426	33150	-6.79	20231114	21500	43.72	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
109	20240904	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	-200	5	-0.65	1612324800	52652	47.64	30450	31000	30100	40300	21700	31000	30622.28	4.00	6819	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7766	252.46	1.26	12	0.21	122.00	24509.00	32900	20240222	-6.38	20898	20230829	47.38	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
110	20240904	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30750	-250	5	-0.81	1218502450	39868	36.07	30450	31000	30100	40300	21700	31000	30563.41	4.00	4795	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7754	252.05	1.25	12	0.16	122.00	24509.00	32900	20240222	-6.53	20898	20230829	47.14	32900	-6.53	20240222	23450	31.13	20240426	33150	-7.24	20231114	21500	43.02	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
111	20240904	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	-200	5	-0.65	1002058450	32841	29.72	30450	31000	30100	40300	21700	31000	30512.41	4.00	4346	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7766	252.46	1.26	12	0.13	122.00	24509.00	32900	20240222	-6.38	20898	20230829	47.38	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
112	20240904	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	-400	5	-1.29	863034900	28303	25.61	30450	31000	30100	40300	21700	31000	30492.68	4.00	1864	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7716	250.82	1.25	12	0.11	122.00	24509.00	32900	20240222	-6.99	20898	20230829	46.43	32900	-6.99	20240222	23450	30.49	20240426	33150	-7.69	20231114	21500	42.33	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
113	20240904	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-750	5	-2.42	462740050	15221	13.77	30450	30450	30100	40300	21700	31000	30401.38	4.00	-3372	32133	31566	30633	30066	29133	31100	29600	133	9300	500	22320	50	1	25215672	7628	247.95	1.23	12	0.06	122.00	24509.00	32900	20240222	-8.05	20898	20230829	44.75	32900	-8.05	20240222	23450	29.00	20240426	33150	-8.75	20231114	21500	40.70	20230914	3.28	N	001530	500	132 억	1007938	N	N	1	N	00	N
114	20240903	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	0	3	0.00	3354589450	110207	52.12	31100	31200	29700	40300	21700	31000	30438.94	4.10	-25335	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7817	254.10	1.26	12	0.44	122.00	24509.00	32900	20240222	-5.78	20506	20230828	51.18	32900	-5.78	20240222	23450	32.20	20240426	33150	-6.49	20231114	21500	44.19	20230914	3.35	N	001530	500	132 억	1034360	N	N	1	N	00	N
115	20240903	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30650	-350	5	-1.13	2983857400	98190	46.44	31100	31200	29700	40300	21700	31000	30388.56	4.10	-22126	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7729	251.23	1.25	12	0.39	122.00	24509.00	32900	20240222	-6.84	20506	20230828	49.47	32900	-6.84	20240222	23450	30.70	20240426	33150	-7.54	20231114	21500	42.56	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
116	20240903	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30700	-300	5	-0.97	2733529500	90031	42.58	31100	31200	29700	40300	21700	31000	30362.04	4.10	-20334	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7741	251.64	1.25	12	0.36	122.00	24509.00	32900	20240222	-6.69	20506	20230828	49.71	32900	-6.69	20240222	23450	30.92	20240426	33150	-7.39	20231114	21500	42.79	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
117	20240903	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	-450	5	-1.45	2542804700	83809	39.64	31100	31200	29700	40300	21700	31000	30340.41	4.10	-20164	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7703	250.41	1.25	12	0.33	122.00	24509.00	32900	20240222	-7.14	20506	20230828	48.98	32900	-7.14	20240222	23450	30.28	20240426	33150	-7.84	20231114	21500	42.09	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
118	20240903	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	-1200	5	-3.87	1939507850	63753	30.15	31100	31200	29800	40300	21700	31000	30422.15	4.10	-18790	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7514	244.26	1.22	12	0.25	122.00	24509.00	32900	20240222	-9.42	20506	20230828	45.32	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	21500	38.60	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
119	20240903	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-900	5	-2.90	1339987700	43746	20.69	31100	31200	30000	40300	21700	31000	30631.02	4.10	-7885	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7590	246.72	1.23	12	0.17	122.00	24509.00	32900	20240222	-8.51	20506	20230828	46.79	32900	-8.51	20240222	23450	28.36	20240426	33150	-9.20	20231114	21500	40.00	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
120	20240903	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30900	-100	5	-0.32	630598100	20420	9.66	31100	31200	30500	40300	21700	31000	30881.35	4.10	-2197	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7792	253.28	1.26	12	0.08	122.00	24509.00	32900	20240222	-6.08	20506	20230828	50.69	32900	-6.08	20240222	23450	31.77	20240426	33150	-6.79	20231114	21500	43.72	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
121	20240903	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31050	50	2	0.16	8299800	267	0.13	31100	31100	31050	40300	21700	31000	31088.03	4.10	-16	32933	31966	31133	30166	29333	31550	29750	133	9300	500	22320	50	1	25215672	7829	254.51	1.27	12	0.00	122.00	24509.00	32900	20240222	-5.62	20506	20230828	51.42	32900	-5.62	20240222	23450	32.41	20240426	33150	-6.33	20231114	21500	44.42	20230914	3.35	N	001530	500	132 억	1034360	N	N	0	N	00	N
122	20240902	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	-300	5	-0.96	6584220750	209083	176.25	31500	32100	30300	40650	21950	31300	31491.73	4.12	7813	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	7817	254.10	1.26	12	0.83	122.00	24509.00	32900	20240222	-5.78	19917	20230825	55.65	32900	-5.78	20240222	23450	32.20	20240426	33150	-6.49	20231114	21500	44.19	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
123	20240902	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31050	-250	5	-0.80	6230933600	197707	166.66	31500	32100	30300	40650	21950	31300	31516.03	4.12	12297	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	7829	254.51	1.27	12	0.78	122.00	24509.00	32900	20240222	-5.62	19917	20230825	55.90	32900	-5.62	20240222	23450	32.41	20240426	33150	-6.33	20231114	21500	44.42	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
124	20240902	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	450	2	1.44	3859746250	121388	102.33	31500	32100	31450	40650	21950	31300	31796.88	4.12	10727	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	8006	260.25	1.30	12	0.48	122.00	24509.00	32900	20240222	-3.50	19917	20230825	59.41	32900	-3.50	20240222	23450	35.39	20240426	33150	-4.22	20231114	21500	47.67	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
125	20240902	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31700	400	2	1.28	2893975900	91065	76.77	31500	32100	31450	40650	21950	31300	31779.38	4.12	12757	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	7993	259.84	1.29	12	0.36	122.00	24509.00	32900	20240222	-3.65	19917	20230825	59.16	32900	-3.65	20240222	23450	35.18	20240426	33150	-4.37	20231114	21500	47.44	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
126	20240902	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31850	550	2	1.76	2673762650	84140	70.93	31500	32100	31450	40650	21950	31300	31777.70	4.12	11091	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	8031	261.07	1.30	12	0.33	122.00	24509.00	32900	20240222	-3.19	19917	20230825	59.91	32900	-3.19	20240222	23450	35.82	20240426	33150	-3.92	20231114	21500	48.14	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
127	20240902	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31700	400	2	1.28	2405407700	75691	63.81	31500	32100	31450	40650	21950	31300	31779.49	4.12	11110	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	7993	259.84	1.29	12	0.30	122.00	24509.00	32900	20240222	-3.65	19917	20230825	59.16	32900	-3.65	20240222	23450	35.18	20240426	33150	-4.37	20231114	21500	47.44	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
128	20240902	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31900	600	2	1.92	1915915900	60304	50.83	31500	32100	31450	40650	21950	31300	31771.18	4.12	13500	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	8044	261.48	1.30	12	0.24	122.00	24509.00	32900	20240222	-3.04	19917	20230825	60.16	32900	-3.04	20240222	23450	36.03	20240426	33150	-3.77	20231114	21500	48.37	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N
129	20240902	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31750	450	2	1.44	227842400	7224	6.09	31500	31750	31450	40650	21950	31300	31540.58	4.12	3780	31900	31600	31000	30700	30100	31750	30850	133	9350	500	22530	50	1	25215672	8006	260.25	1.30	12	0.03	122.00	24509.00	32900	20240222	-3.50	19917	20230825	59.41	32900	-3.50	20240222	23450	35.39	20240426	33150	-4.22	20231114	21500	47.67	20230914	3.37	N	001530	500	132 억	1038500	N	N	2	N	00	N

57 KiB Raw Blame History

57 KiB

Raw Blame History