KissMeData/004060/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

51 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160154	57	100.00	KOSPI	유통업	N	N	N	N	N	368	-6	5	-1.60	156570889	421377	51.68	373	377	368	486	262	374	371.57	0.93	-92121	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	745	-73.60	0.30	12	0.21	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.08	N	004060	500	1012 억	1876903	N	N	5	N	N
3	20240930	150155	57	100.00	KOSPI	유통업	N	N	N	N	N	369	-5	5	-1.34	126817652	340629	41.77	373	377	369	486	262	374	372.30	0.93	-73309	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	747	-73.80	0.31	12	0.17	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
4	20240930	140155	57	100.00	KOSPI	유통업	N	N	N	N	N	374	0	3	0.00	73500772	196639	24.11	373	377	371	486	262	374	373.79	0.93	-41819	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	757	-74.80	0.31	12	0.10	-5.00	1209.00	580	20231130	-35.52	300	20240805	24.67	534	-29.96	20240809	300	24.67	20240805	580	-35.52	20231130	300	24.67	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
5	20240930	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	374	0	3	0.00	65229413	174439	21.39	373	377	371	486	262	374	373.94	0.93	-41744	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	757	-74.80	0.31	12	0.09	-5.00	1209.00	580	20231130	-35.52	300	20240805	24.67	534	-29.96	20240809	300	24.67	20240805	580	-35.52	20231130	300	24.67	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
6	20240930	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	373	-1	5	-0.27	63402677	169540	20.79	373	377	371	486	262	374	373.97	0.93	-44743	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	755	-74.60	0.31	12	0.08	-5.00	1209.00	580	20231130	-35.69	300	20240805	24.33	534	-30.15	20240809	300	24.33	20240805	580	-35.69	20231130	300	24.33	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
7	20240930	110154	57	100.00	KOSPI	유통업	N	N	N	N	N	373	-1	5	-0.27	58860968	157328	19.29	373	377	372	486	262	374	374.13	0.93	-40739	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	755	-74.60	0.31	12	0.08	-5.00	1209.00	580	20231130	-35.69	300	20240805	24.33	534	-30.15	20240809	300	24.33	20240805	580	-35.69	20231130	300	24.33	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
8	20240930	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	375	1	2	0.27	45969439	122768	15.06	373	377	373	486	262	374	374.44	0.93	-34496	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	759	-75.00	0.31	12	0.06	-5.00	1209.00	580	20231130	-35.34	300	20240805	25.00	534	-29.78	20240809	300	25.00	20240805	580	-35.34	20231130	300	25.00	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
9	20240930	090149	57	100.00	KOSPI	유통업	N	N	N	N	N	376	2	2	0.53	4791577	12843	1.57	373	376	373	486	262	374	373.09	0.93	-1707	386	380	373	367	360	383	370	1012	112	500	260	1	1	202424960	761	-75.20	0.31	12	0.01	-5.00	1209.00	580	20231130	-35.17	300	20240805	25.33	534	-29.59	20240809	300	25.33	20240805	580	-35.17	20231130	300	25.33	20240805	1.08	N	004060	500	1012 억	1876903	N	N	112	N	N
10	20240927	160155	57	100.00	KOSPI	유통업	N	N	N	N	N	374	6	2	1.63	301869725	810056	150.30	368	379	366	478	258	368	372.65	0.86	132919	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	757	-74.80	0.31	12	0.40	-5.00	1209.00	580	20231130	-35.52	300	20240805	24.67	534	-29.96	20240809	300	24.67	20240805	580	-35.52	20231130	300	24.67	20240805	1.09	N	004060	500	1012 억	1749333	N	N	112	N	N
11	20240927	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	377	9	2	2.45	247471684	665131	123.41	368	379	366	478	258	368	372.06	0.86	168655	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	763	-75.40	0.31	12	0.33	-5.00	1209.00	580	20231130	-35.00	300	20240805	25.67	534	-29.40	20240809	300	25.67	20240805	580	-35.00	20231130	300	25.67	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
12	20240927	140156	57	100.00	KOSPI	유통업	N	N	N	N	N	373	5	2	1.36	216947222	583413	108.25	368	379	366	478	258	368	371.86	0.86	175343	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	755	-74.60	0.31	12	0.29	-5.00	1209.00	580	20231130	-35.69	300	20240805	24.33	534	-30.15	20240809	300	24.33	20240805	580	-35.69	20231130	300	24.33	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
13	20240927	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	375	7	2	1.90	200126899	538174	99.86	368	379	366	478	258	368	371.86	0.86	190119	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	759	-75.00	0.31	12	0.27	-5.00	1209.00	580	20231130	-35.34	300	20240805	25.00	534	-29.78	20240809	300	25.00	20240805	580	-35.34	20231130	300	25.00	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
14	20240927	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	373	5	2	1.36	177085406	476481	88.41	368	379	366	478	258	368	371.65	0.86	161456	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	755	-74.60	0.31	12	0.24	-5.00	1209.00	580	20231130	-35.69	300	20240805	24.33	534	-30.15	20240809	300	24.33	20240805	580	-35.69	20231130	300	24.33	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
15	20240927	110155	57	100.00	KOSPI	유통업	N	N	N	N	N	376	8	2	2.17	160771413	432869	80.32	368	379	366	478	258	368	371.41	0.86	158292	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	761	-75.20	0.31	12	0.21	-5.00	1209.00	580	20231130	-35.17	300	20240805	25.33	534	-29.59	20240809	300	25.33	20240805	580	-35.17	20231130	300	25.33	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
16	20240927	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	371	3	2	0.82	80413020	218535	40.55	368	371	366	478	258	368	367.96	0.86	122554	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	751	-74.20	0.31	12	0.11	-5.00	1209.00	580	20231130	-36.03	300	20240805	23.67	534	-30.52	20240809	300	23.67	20240805	580	-36.03	20231130	300	23.67	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
17	20240927	090155	57	100.00	KOSPI	유통업	N	N	N	N	N	368	0	3	0.00	3271805	8912	1.65	368	370	367	478	258	368	367.12	0.86	-8860	373	370	367	364	361	372	366	1012	110	500	260	1	1	202424960	745	-73.60	0.30	12	0.00	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.09	N	004060	500	1012 억	1749333	N	N	114	N	N
18	20240926	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	368	4	2	1.10	197526214	538952	85.70	367	370	364	473	255	364	366.50	0.83	63885	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.27	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.09	N	004060	500	1012 억	1677642	N	N	114	N	N
19	20240926	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	369	5	2	1.37	192320784	524804	83.45	367	370	364	473	255	364	366.46	0.83	51942	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	747	-73.80	0.31	12	0.26	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
20	20240926	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	367	3	2	0.82	164701840	449671	71.51	367	370	364	473	255	364	366.27	0.83	52999	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	743	-73.40	0.30	12	0.22	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
21	20240926	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	367	3	2	0.82	136696919	373059	59.32	367	370	364	473	255	364	366.42	0.83	58347	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	743	-73.40	0.30	12	0.18	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
22	20240926	120155	57	100.00	KOSPI	유통업	N	N	N	N	N	368	4	2	1.10	120904031	330036	52.48	367	370	364	473	255	364	366.34	0.83	30014	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.16	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
23	20240926	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	368	4	2	1.10	113167584	309023	49.14	367	370	364	473	255	364	366.21	0.83	31145	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.15	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
24	20240926	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	367	3	2	0.82	77477492	211703	33.67	367	370	364	473	255	364	365.97	0.83	25031	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	743	-73.40	0.30	12	0.10	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
25	20240926	090153	57	100.00	KOSPI	유통업	N	N	N	N	N	367	3	2	0.82	1547548	4241	0.67	367	367	364	473	255	364	364.90	0.83	-5	377	370	367	360	357	369	359	1012	109	500	260	1	1	202424960	743	-73.40	0.30	12	0.00	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	1.09	N	004060	500	1012 억	1677642	N	N	124	N	N
26	20240925	160152	57	100.00	KOSPI	유통업	N	N	N	N	N	364	-5	5	-1.36	231420271	627277	131.98	369	374	364	479	259	369	368.95	0.82	9791	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	737	-72.80	0.30	12	0.31	-5.00	1209.00	580	20231130	-37.24	300	20240805	21.33	534	-31.84	20240809	300	21.33	20240805	580	-37.24	20231130	300	21.33	20240805	1.13	N	004060	500	1012 억	1658148	N	N	124	N	N
27	20240925	150154	57	100.00	KOSPI	유통업	N	N	N	N	N	364	-5	5	-1.36	215835139	584515	122.98	369	374	364	479	259	369	369.26	0.82	-979	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	737	-72.80	0.30	12	0.29	-5.00	1209.00	580	20231130	-37.24	300	20240805	21.33	534	-31.84	20240809	300	21.33	20240805	580	-37.24	20231130	300	21.33	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
28	20240925	140153	57	100.00	KOSPI	유통업	N	N	N	N	N	366	-3	5	-0.81	171912399	464696	97.77	369	374	366	479	259	369	369.95	0.82	48845	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	741	-73.20	0.30	12	0.23	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
29	20240925	130154	57	100.00	KOSPI	유통업	N	N	N	N	N	370	1	2	0.27	130573540	352267	74.12	369	374	367	479	259	369	370.67	0.82	49473	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	749	-74.00	0.31	12	0.17	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
30	20240925	120154	57	100.00	KOSPI	유통업	N	N	N	N	N	372	3	2	0.81	103429970	278907	58.68	369	374	367	479	259	369	370.84	0.82	51056	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	753	-74.40	0.31	12	0.14	-5.00	1209.00	580	20231130	-35.86	300	20240805	24.00	534	-30.34	20240809	300	24.00	20240805	580	-35.86	20231130	300	24.00	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
31	20240925	110153	57	100.00	KOSPI	유통업	N	N	N	N	N	371	2	2	0.54	82832457	223339	46.99	369	374	367	479	259	369	370.88	0.82	45710	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	751	-74.20	0.31	12	0.11	-5.00	1209.00	580	20231130	-36.03	300	20240805	23.67	534	-30.52	20240809	300	23.67	20240805	580	-36.03	20231130	300	23.67	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
32	20240925	100154	57	100.00	KOSPI	유통업	N	N	N	N	N	371	2	2	0.54	59672108	160909	33.86	369	374	367	479	259	369	370.84	0.82	39862	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	751	-74.20	0.31	12	0.08	-5.00	1209.00	580	20231130	-36.03	300	20240805	23.67	534	-30.52	20240809	300	23.67	20240805	580	-36.03	20231130	300	23.67	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
33	20240925	090154	57	100.00	KOSPI	유통업	N	N	N	N	N	371	2	2	0.54	1116117	3018	0.63	369	371	369	479	259	369	369.82	0.82	2433	375	371	367	363	359	374	366	1012	110	500	260	1	1	202424960	751	-74.20	0.31	12	0.00	-5.00	1209.00	580	20231130	-36.03	300	20240805	23.67	534	-30.52	20240809	300	23.67	20240805	580	-36.03	20231130	300	23.67	20240805	1.13	N	004060	500	1012 억	1658148	N	N	0	N	N
34	20240924	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	369	4	2	1.10	170643516	465913	62.07	363	371	363	474	256	365	366.26	0.79	61787	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	747	-73.80	0.31	12	0.23	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
35	20240924	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	367	2	2	0.55	164077651	448067	59.70	363	371	363	474	256	365	366.19	0.79	57005	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	743	-73.40	0.30	12	0.22	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
36	20240924	140152	57	100.00	KOSPI	유통업	N	N	N	N	N	369	4	2	1.10	149267915	407842	54.34	363	371	363	474	256	365	365.99	0.79	53372	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	747	-73.80	0.31	12	0.20	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
37	20240924	130153	57	100.00	KOSPI	유통업	N	N	N	N	N	370	5	2	1.37	142795671	390338	52.01	363	370	363	474	256	365	365.83	0.79	53824	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	749	-74.00	0.31	12	0.19	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
38	20240924	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	370	5	2	1.37	136087209	372096	49.58	363	370	363	474	256	365	365.73	0.79	48972	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	749	-74.00	0.31	12	0.18	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
39	20240924	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	366	1	2	0.27	125330363	342822	45.67	363	369	363	474	256	365	365.58	0.79	46544	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	741	-73.20	0.30	12	0.17	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
40	20240924	100153	57	100.00	KOSPI	유통업	N	N	N	N	N	366	1	2	0.27	43183162	118221	15.75	363	368	363	474	256	365	365.27	0.79	27970	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	741	-73.20	0.30	12	0.06	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
41	20240924	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	365	0	3	0.00	11098001	30573	4.07	363	365	363	474	256	365	363.00	0.79	1005	381	372	368	359	355	371	358	1012	109	500	260	1	1	202424960	739	-73.00	0.30	12	0.02	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.13	N	004060	500	1012 억	1592981	N	N	0	N	N
42	20240923	160153	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-6	5	-1.62	262520088	713306	35.70	372	377	364	482	260	371	368.05	0.79	-3950	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	739	-73.00	0.30	12	0.35	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
43	20240923	150153	57	100.00	KOSPI	유통업	N	N	N	N	N	366	-5	5	-1.35	236990498	643338	32.20	372	377	366	482	260	371	368.38	0.79	-3409	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	741	-73.20	0.30	12	0.32	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
44	20240923	140154	57	100.00	KOSPI	유통업	N	N	N	N	N	368	-3	5	-0.81	175560693	475850	23.81	372	377	367	482	260	371	368.94	0.79	28065	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	745	-73.60	0.30	12	0.24	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
45	20240923	130152	57	100.00	KOSPI	유통업	N	N	N	N	N	369	-2	5	-0.54	157542057	426894	21.36	372	377	367	482	260	371	369.04	0.79	33226	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	747	-73.80	0.31	12	0.21	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
46	20240923	120153	57	100.00	KOSPI	유통업	N	N	N	N	N	369	-2	5	-0.54	145630443	394576	19.75	372	377	367	482	260	371	369.08	0.79	34284	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	747	-73.80	0.31	12	0.19	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
47	20240923	110152	57	100.00	KOSPI	유통업	N	N	N	N	N	370	-1	5	-0.27	127457881	345192	17.28	372	377	367	482	260	371	369.24	0.79	29643	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	749	-74.00	0.31	12	0.17	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
48	20240923	100152	57	100.00	KOSPI	유통업	N	N	N	N	N	368	-3	5	-0.81	108560890	293826	14.70	372	377	367	482	260	371	369.47	0.79	25444	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	745	-73.60	0.30	12	0.15	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
49	20240923	090152	57	100.00	KOSPI	유통업	N	N	N	N	N	376	5	2	1.35	3034547	8155	0.41	372	377	372	482	260	371	372.11	0.79	1392	391	380	372	361	353	386	367	1012	111	500	260	1	1	202424960	761	-75.20	0.31	12	0.00	-5.00	1209.00	580	20231130	-35.17	300	20240805	25.33	534	-29.59	20240809	300	25.33	20240805	580	-35.17	20231130	300	25.33	20240805	1.21	N	004060	500	1012 억	1590726	N	N	396	N	N
50	20240913	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	359	10	2	2.87	7164857584	18387193	4463.01	349	416	347	453	245	349	389.75	0.52	-218665	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	727	-71.80	0.30	12	9.08	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.27	N	004060	500	1012 억	1059218	N	N	17	N	N
51	20240913	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	396	47	2	13.47	5212899329	13160534	3194.37	349	416	347	453	245	349	396.10	0.52	-366356	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	802	-79.20	0.33	12	6.50	-5.00	1209.00	580	20231130	-31.72	300	20240805	32.00	534	-25.84	20240809	300	32.00	20240805	580	-31.72	20231130	300	32.00	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
52	20240913	140149	57	100.00	KOSPI	유통업	N	N	N	N	N	349	0	3	0.00	46635992	133759	32.47	349	352	347	453	245	349	348.66	0.52	-4355	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	706	-69.80	0.29	12	0.07	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
53	20240913	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	349	0	3	0.00	45662950	130965	31.79	349	352	347	453	245	349	348.67	0.52	-2390	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	706	-69.80	0.29	12	0.06	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
54	20240913	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	349	0	3	0.00	29752675	85197	20.68	349	352	348	453	245	349	349.22	0.52	-2396	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	706	-69.80	0.29	12	0.04	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
55	20240913	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	350	1	2	0.29	25808599	73893	17.94	349	352	348	453	245	349	349.27	0.52	-2501	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.04	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
56	20240913	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	350	1	2	0.29	24468824	70055	17.00	349	352	348	453	245	349	349.28	0.52	-2501	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.03	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
57	20240913	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	352	3	2	0.86	11847682	33888	8.23	349	352	349	453	245	349	349.61	0.52	2045	355	352	346	343	337	353	344	1012	104	500	250	1	1	202424960	713	-70.40	0.29	12	0.02	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	1.27	N	004060	500	1012 억	1059218	N	N	2681	N	N
58	20240912	160149	57	100.00	KOSPI	유통업	N	N	N	N	N	349	9	2	2.65	141884836	411881	45.50	340	349	340	442	238	340	344.48	0.43	184264	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	706	-69.80	0.29	12	0.20	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.33	N	004060	500	1012 억	868809	N	N	2681	N	N
59	20240912	150147	57	100.00	KOSPI	유통업	N	N	N	N	N	347	7	2	2.06	122513371	356121	39.34	340	348	340	442	238	340	344.02	0.43	155906	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	702	-69.40	0.29	12	0.18	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
60	20240912	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	347	7	2	2.06	115055433	334640	36.97	340	347	340	442	238	340	343.82	0.43	139145	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	702	-69.40	0.29	12	0.17	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
61	20240912	130148	57	100.00	KOSPI	유통업	N	N	N	N	N	345	5	2	1.47	99064448	288391	31.86	340	347	340	442	238	340	343.51	0.43	121093	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.14	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
62	20240912	120148	57	100.00	KOSPI	유통업	N	N	N	N	N	345	5	2	1.47	78921690	230111	25.42	340	346	340	442	238	340	342.97	0.43	105438	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	698	-69.00	0.29	12	0.11	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
63	20240912	110148	57	100.00	KOSPI	유통업	N	N	N	N	N	344	4	2	1.18	57907709	169086	18.68	340	344	340	442	238	340	342.47	0.43	78063	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	696	-68.80	0.28	12	0.08	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
64	20240912	100148	57	100.00	KOSPI	유통업	N	N	N	N	N	343	3	2	0.88	37128721	108442	11.98	340	344	340	442	238	340	342.38	0.43	59109	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	694	-68.60	0.28	12	0.05	-5.00	1209.00	580	20231130	-40.86	300	20240805	14.33	534	-35.77	20240809	300	14.33	20240805	580	-40.86	20231130	300	14.33	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
65	20240912	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	342	2	2	0.59	6122104	18000	1.99	340	342	340	442	238	340	340.12	0.43	-2493	354	347	343	336	332	345	334	1012	102	500	240	1	1	202424960	692	-68.40	0.28	12	0.01	-5.00	1209.00	580	20231130	-41.03	300	20240805	14.00	534	-35.96	20240809	300	14.00	20240805	580	-41.03	20231130	300	14.00	20240805	1.33	N	004060	500	1012 억	868809	N	N	0	N	N
66	20240911	160147	57	100.00	KOSPI	유통업	N	N	N	N	N	340	-5	5	-1.45	308382445	900795	226.01	344	350	339	448	242	345	342.34	0.43	2792	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	688	-68.00	0.28	12	0.45	-5.00	1209.00	580	20231130	-41.38	300	20240805	13.33	534	-36.33	20240809	300	13.33	20240805	580	-41.38	20231130	300	13.33	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
67	20240911	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	339	-6	5	-1.74	272112554	794123	199.24	344	350	339	448	242	345	342.66	0.43	8795	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	686	-67.80	0.28	12	0.39	-5.00	1209.00	580	20231130	-41.55	300	20240805	13.00	534	-36.52	20240809	300	13.00	20240805	580	-41.55	20231130	300	13.00	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
68	20240911	140148	57	100.00	KOSPI	유통업	N	N	N	N	N	341	-4	5	-1.16	216311414	630272	158.13	344	350	339	448	242	345	343.20	0.43	9740	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	690	-68.20	0.28	12	0.31	-5.00	1209.00	580	20231130	-41.21	300	20240805	13.67	534	-36.14	20240809	300	13.67	20240805	580	-41.21	20231130	300	13.67	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
69	20240911	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	342	-3	5	-0.87	174380420	507106	127.23	344	350	342	448	242	345	343.87	0.43	37854	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	692	-68.40	0.28	12	0.25	-5.00	1209.00	580	20231130	-41.03	300	20240805	14.00	534	-35.96	20240809	300	14.00	20240805	580	-41.03	20231130	300	14.00	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
70	20240911	120149	57	100.00	KOSPI	유통업	N	N	N	N	N	344	-1	5	-0.29	129404715	375732	94.27	344	350	343	448	242	345	344.41	0.43	86527	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	696	-68.80	0.28	12	0.19	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
71	20240911	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	344	-1	5	-0.29	103640165	300771	75.46	344	350	343	448	242	345	344.58	0.43	98773	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	696	-68.80	0.28	12	0.15	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
72	20240911	100146	57	100.00	KOSPI	유통업	N	N	N	N	N	347	2	2	0.58	87357877	253506	63.60	344	350	343	448	242	345	344.60	0.43	105444	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	702	-69.40	0.29	12	0.13	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
73	20240911	090148	57	100.00	KOSPI	유통업	N	N	N	N	N	347	2	2	0.58	4133301	12014	3.01	344	347	344	448	242	345	344.04	0.43	98	354	349	347	342	340	348	341	1012	103	500	240	1	1	202424960	702	-69.40	0.29	12	0.01	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.36	N	004060	500	1012 억	875878	N	N	0	N	N
74	20240910	160146	57	100.00	KOSPI	유통업	N	N	N	N	N	345	-5	5	-1.43	137697256	396932	101.09	347	352	345	455	245	350	347.05	0.40	48990	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	698	-69.00	0.29	12	0.20	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
75	20240910	150148	57	100.00	KOSPI	유통업	N	N	N	N	N	348	-2	5	-0.57	112967580	325372	82.87	347	352	345	455	245	350	347.20	0.40	38706	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	704	-69.60	0.29	12	0.16	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
76	20240910	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-3	5	-0.86	95195231	274338	69.87	347	352	345	455	245	350	347.00	0.40	31772	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.14	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
77	20240910	130147	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-3	5	-0.86	85130069	245282	62.47	347	352	345	455	245	350	347.07	0.40	21015	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.12	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
78	20240910	120146	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-3	5	-0.86	74419681	214311	54.58	347	352	346	455	245	350	347.25	0.40	17573	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.11	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
79	20240910	110147	57	100.00	KOSPI	유통업	N	N	N	N	N	349	-1	5	-0.29	52401702	150765	38.40	347	352	346	455	245	350	347.57	0.40	18834	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	706	-69.80	0.29	12	0.07	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
80	20240910	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	350	0	3	0.00	25174763	72375	18.43	347	352	347	455	245	350	347.84	0.40	15215	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	708	-70.00	0.29	12	0.04	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
81	20240910	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	351	1	2	0.29	19374758	55835	14.22	347	352	347	455	245	350	347.00	0.40	3229	358	354	348	344	338	356	346	1012	105	500	250	1	1	202424960	711	-70.20	0.29	12	0.03	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	1.33	N	004060	500	1012 억	811926	N	N	0	N	N
82	20240909	160145	57	100.00	KOSPI	유통업	N	N	N	N	N	350	2	2	0.57	133589395	384161	38.98	344	352	342	452	244	348	347.74	0.37	79420	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.19	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
83	20240909	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	350	2	2	0.57	120232014	345842	35.09	344	352	342	452	244	348	347.65	0.37	53654	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	708	-70.00	0.29	12	0.17	-5.00	1209.00	580	20231130	-39.66	300	20240805	16.67	534	-34.46	20240809	300	16.67	20240805	580	-39.66	20231130	300	16.67	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
84	20240909	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-1	5	-0.29	114441413	329284	33.41	344	352	342	452	244	348	347.55	0.37	46412	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	702	-69.40	0.29	12	0.16	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
85	20240909	130146	57	100.00	KOSPI	유통업	N	N	N	N	N	351	3	2	0.86	90453712	260475	26.43	344	351	342	452	244	348	347.26	0.37	25799	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	711	-70.20	0.29	12	0.13	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
86	20240909	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	348	0	3	0.00	44493807	128781	13.07	344	349	342	452	244	348	345.50	0.37	40734	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	704	-69.60	0.29	12	0.06	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
87	20240909	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	346	-2	5	-0.57	29002857	84127	8.54	344	348	342	452	244	348	344.75	0.37	22127	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	700	-69.20	0.29	12	0.04	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
88	20240909	100147	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-1	5	-0.29	16939538	49161	4.99	344	348	342	452	244	348	344.57	0.37	17221	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	702	-69.40	0.29	12	0.02	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
89	20240909	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	346	-2	5	-0.57	5573181	16201	1.64	344	346	343	452	244	348	344.00	0.37	7277	358	352	346	340	334	354	342	1012	104	500	250	1	1	202424960	700	-69.20	0.29	12	0.01	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.37	N	004060	500	1012 억	741329	N	N	0	N	N
90	20240906	160143	57	100.00	KOSPI	유통업	N	N	N	N	N	348	-3	5	-0.85	337603174	977134	118.32	348	352	340	456	246	351	345.50	0.40	-60830	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	704	-69.60	0.29	12	0.48	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
91	20240906	150146	57	100.00	KOSPI	유통업	N	N	N	N	N	347	-4	5	-1.14	312847102	905911	109.70	348	352	340	456	246	351	345.34	0.40	-72325	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	702	-69.40	0.29	12	0.45	-5.00	1209.00	580	20231130	-40.17	300	20240805	15.67	534	-35.02	20240809	300	15.67	20240805	580	-40.17	20231130	300	15.67	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
92	20240906	140146	57	100.00	KOSPI	유통업	N	N	N	N	N	349	-2	5	-0.57	243395276	705699	85.46	348	351	340	456	246	351	344.90	0.40	-130645	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	706	-69.80	0.29	12	0.35	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
93	20240906	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	346	-5	5	-1.42	203444014	590502	71.51	348	351	340	456	246	351	344.53	0.40	-174869	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	700	-69.20	0.29	12	0.29	-5.00	1209.00	580	20231130	-40.34	300	20240805	15.33	534	-35.21	20240809	300	15.33	20240805	580	-40.34	20231130	300	15.33	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
94	20240906	120145	57	100.00	KOSPI	유통업	N	N	N	N	N	344	-7	5	-1.99	184218977	534672	64.75	348	351	340	456	246	351	344.55	0.40	-184055	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	696	-68.80	0.28	12	0.26	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
95	20240906	110146	57	100.00	KOSPI	유통업	N	N	N	N	N	345	-6	5	-1.71	159282763	462463	56.00	348	351	340	456	246	351	344.42	0.40	-189308	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	698	-69.00	0.29	12	0.23	-5.00	1209.00	580	20231130	-40.52	300	20240805	15.00	534	-35.39	20240809	300	15.00	20240805	580	-40.52	20231130	300	15.00	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
96	20240906	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	344	-7	5	-1.99	120555301	349473	42.32	348	351	340	456	246	351	344.96	0.40	-186514	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	696	-68.80	0.28	12	0.17	-5.00	1209.00	580	20231130	-40.69	300	20240805	14.67	534	-35.58	20240809	300	14.67	20240805	580	-40.69	20231130	300	14.67	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
97	20240906	090145	57	100.00	KOSPI	유통업	N	N	N	N	N	348	-3	5	-0.85	17456031	50161	6.07	348	351	348	456	246	351	348.00	0.40	3045	363	356	352	345	341	355	344	1012	105	500	250	1	1	202424960	704	-69.60	0.29	12	0.02	-5.00	1209.00	580	20231130	-40.00	300	20240805	16.00	534	-34.83	20240809	300	16.00	20240805	580	-40.00	20231130	300	16.00	20240805	1.35	N	004060	500	1012 억	805410	N	N	0	N	N
98	20240905	160144	57	100.00	KOSPI	유통업	N	N	N	N	N	351	-3	5	-0.85	283444193	802424	83.26	354	359	348	460	248	354	353.24	0.44	-41062	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	711	-70.20	0.29	12	0.40	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
99	20240905	150145	57	100.00	KOSPI	유통업	N	N	N	N	N	349	-5	5	-1.41	274420013	776646	80.58	354	359	348	460	248	354	353.34	0.44	-41042	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	706	-69.80	0.29	12	0.38	-5.00	1209.00	580	20231130	-39.83	300	20240805	16.33	534	-34.64	20240809	300	16.33	20240805	580	-39.83	20231130	300	16.33	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
100	20240905	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	351	-3	5	-0.85	190219424	536254	55.64	354	359	350	460	248	354	354.72	0.44	-51660	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	711	-70.20	0.29	12	0.26	-5.00	1209.00	580	20231130	-39.48	300	20240805	17.00	534	-34.27	20240809	300	17.00	20240805	580	-39.48	20231130	300	17.00	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
101	20240905	130145	57	100.00	KOSPI	유통업	N	N	N	N	N	352	-2	5	-0.56	164645465	463434	48.09	354	359	351	460	248	354	355.27	0.44	-36368	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	713	-70.40	0.29	12	0.23	-5.00	1209.00	580	20231130	-39.31	300	20240805	17.33	534	-34.08	20240809	300	17.33	20240805	580	-39.31	20231130	300	17.33	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
102	20240905	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	354	0	3	0.00	114753813	321781	33.39	354	359	354	460	248	354	356.62	0.44	-4133	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	717	-70.80	0.29	12	0.16	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
103	20240905	110144	57	100.00	KOSPI	유통업	N	N	N	N	N	356	2	2	0.56	93619299	262171	27.20	354	359	354	460	248	354	357.09	0.44	14688	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	721	-71.20	0.29	12	0.13	-5.00	1209.00	580	20231130	-38.62	300	20240805	18.67	534	-33.33	20240809	300	18.67	20240805	580	-38.62	20231130	300	18.67	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
104	20240905	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	357	3	2	0.85	55990107	157037	16.29	354	359	354	460	248	354	356.54	0.44	52038	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	723	-71.40	0.30	12	0.08	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
105	20240905	090146	57	100.00	KOSPI	유통업	N	N	N	N	N	356	2	2	0.56	2004106	5661	0.59	354	356	354	460	248	354	354.02	0.44	-831	367	360	356	349	345	358	347	1012	106	500	250	1	1	202424960	721	-71.20	0.29	12	0.00	-5.00	1209.00	580	20231130	-38.62	300	20240805	18.67	534	-33.33	20240809	300	18.67	20240805	580	-38.62	20231130	300	18.67	20240805	1.25	N	004060	500	1012 억	884876	N	N	5	N	N
106	20240904	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	354	-14	5	-3.80	341930485	956569	115.65	361	363	352	478	258	368	357.53	0.49	-78508	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	717	-70.80	0.29	12	0.47	-5.00	1209.00	580	20231130	-38.97	300	20240805	18.00	534	-33.71	20240809	300	18.00	20240805	580	-38.97	20231130	300	18.00	20240805	1.27	N	004060	500	1012 억	982468	N	N	5	N	N
107	20240904	150144	57	100.00	KOSPI	유통업	N	N	N	N	N	355	-13	5	-3.53	325003704	908762	109.87	361	363	352	478	258	368	357.63	0.49	-72257	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	719	-71.00	0.29	12	0.45	-5.00	1209.00	580	20231130	-38.79	300	20240805	18.33	534	-33.52	20240809	300	18.33	20240805	580	-38.79	20231130	300	18.33	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
108	20240904	140145	57	100.00	KOSPI	유통업	N	N	N	N	N	357	-11	5	-2.99	279565265	780455	94.36	361	363	355	478	258	368	358.21	0.49	-66665	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	723	-71.40	0.30	12	0.39	-5.00	1209.00	580	20231130	-38.45	300	20240805	19.00	534	-33.15	20240809	300	19.00	20240805	580	-38.45	20231130	300	19.00	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
109	20240904	130144	57	100.00	KOSPI	유통업	N	N	N	N	N	359	-9	5	-2.45	189084028	526320	63.63	361	363	356	478	258	368	359.26	0.49	-55536	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	727	-71.80	0.30	12	0.26	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
110	20240904	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	360	-8	5	-2.17	165983113	461919	55.85	361	363	356	478	258	368	359.33	0.49	-7846	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	729	-72.00	0.30	12	0.23	-5.00	1209.00	580	20231130	-37.93	300	20240805	20.00	534	-32.58	20240809	300	20.00	20240805	580	-37.93	20231130	300	20.00	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
111	20240904	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	359	-9	5	-2.45	159678285	444337	53.72	361	363	356	478	258	368	359.36	0.49	2330	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	727	-71.80	0.30	12	0.22	-5.00	1209.00	580	20231130	-38.10	300	20240805	19.67	534	-32.77	20240809	300	19.67	20240805	580	-38.10	20231130	300	19.67	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
112	20240904	100144	57	100.00	KOSPI	유통업	N	N	N	N	N	358	-10	5	-2.72	129711186	360640	43.60	361	363	356	478	258	368	359.67	0.49	1676	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	725	-71.60	0.30	12	0.18	-5.00	1209.00	580	20231130	-38.28	300	20240805	19.33	534	-32.96	20240809	300	19.33	20240805	580	-38.28	20231130	300	19.33	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
113	20240904	090144	57	100.00	KOSPI	유통업	N	N	N	N	N	361	-7	5	-1.90	38931375	108083	13.07	361	361	356	478	258	368	360.20	0.49	-4212	382	374	369	361	356	379	366	1012	110	500	260	1	1	202424960	731	-72.20	0.30	12	0.05	-5.00	1209.00	580	20231130	-37.76	300	20240805	20.33	534	-32.40	20240809	300	20.33	20240805	580	-37.76	20231130	300	20.33	20240805	1.27	N	004060	500	1012 억	982468	N	N	46	N	N
114	20240903	160142	57	100.00	KOSPI	유통업	N	N	N	N	N	368	3	2	0.82	305847879	825954	177.50	364	377	364	474	256	365	370.32	0.43	131777	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.41	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.29	N	004060	500	1012 억	863865	N	N	46	N	N
115	20240903	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	370	5	2	1.37	284721207	768670	165.19	364	377	364	474	256	365	370.41	0.43	121179	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	749	-74.00	0.31	12	0.38	-5.00	1209.00	580	20231130	-36.21	300	20240805	23.33	534	-30.71	20240809	300	23.33	20240805	580	-36.21	20231130	300	23.33	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
116	20240903	140143	57	100.00	KOSPI	유통업	N	N	N	N	N	371	6	2	1.64	254964744	687996	147.85	364	377	364	474	256	365	370.59	0.43	110503	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	751	-74.20	0.31	12	0.34	-5.00	1209.00	580	20231130	-36.03	300	20240805	23.67	534	-30.52	20240809	300	23.67	20240805	580	-36.03	20231130	300	23.67	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
117	20240903	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	376	11	2	3.01	220316267	594716	127.80	364	377	364	474	256	365	370.46	0.43	109766	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	761	-75.20	0.31	12	0.29	-5.00	1209.00	580	20231130	-35.17	300	20240805	25.33	534	-29.59	20240809	300	25.33	20240805	580	-35.17	20231130	300	25.33	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
118	20240903	120142	57	100.00	KOSPI	유통업	N	N	N	N	N	368	3	2	0.82	103384902	281534	60.50	364	370	364	474	256	365	367.22	0.43	110537	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.14	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
119	20240903	110142	57	100.00	KOSPI	유통업	N	N	N	N	N	369	4	2	1.10	90502396	246621	53.00	364	370	364	474	256	365	366.97	0.43	105787	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	747	-73.80	0.31	12	0.12	-5.00	1209.00	580	20231130	-36.38	300	20240805	23.00	534	-30.90	20240809	300	23.00	20240805	580	-36.38	20231130	300	23.00	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
120	20240903	100142	57	100.00	KOSPI	유통업	N	N	N	N	N	367	2	2	0.55	59598569	162495	34.92	364	370	364	474	256	365	366.77	0.43	81586	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	743	-73.40	0.30	12	0.08	-5.00	1209.00	580	20231130	-36.72	300	20240805	22.33	534	-31.27	20240809	300	22.33	20240805	580	-36.72	20231130	300	22.33	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
121	20240903	090141	57	100.00	KOSPI	유통업	N	N	N	N	N	366	1	2	0.27	2839580	7801	1.68	364	366	364	474	256	365	364.00	0.43	1402	371	368	365	362	359	366	360	1012	109	500	260	1	1	202424960	741	-73.20	0.30	12	0.00	-5.00	1209.00	580	20231130	-36.90	300	20240805	22.00	534	-31.46	20240809	300	22.00	20240805	580	-36.90	20231130	300	22.00	20240805	1.29	N	004060	500	1012 억	863865	N	N	9	N	N
122	20240902	160141	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-1	5	-0.27	168097081	462241	97.06	367	368	362	475	257	366	363.66	0.49	-130035	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	739	-73.00	0.30	12	0.23	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.29	N	004060	500	1012 억	990051	N	N	9	N	N
123	20240902	150142	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-1	5	-0.27	162556244	447040	93.87	367	368	362	475	257	366	363.63	0.49	-129064	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	739	-73.00	0.30	12	0.22	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N
124	20240902	140142	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-1	5	-0.27	156221611	429663	90.22	367	368	362	475	257	366	363.59	0.49	-129064	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	739	-73.00	0.30	12	0.21	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N
125	20240902	130143	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-1	5	-0.27	121085734	332927	69.91	367	368	362	475	257	366	363.70	0.49	-132665	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	739	-73.00	0.30	12	0.16	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N
126	20240902	120143	57	100.00	KOSPI	유통업	N	N	N	N	N	365	-1	5	-0.27	114017342	313544	65.84	367	368	362	475	257	366	363.64	0.49	-132655	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	739	-73.00	0.30	12	0.15	-5.00	1209.00	580	20231130	-37.07	300	20240805	21.67	534	-31.65	20240809	300	21.67	20240805	580	-37.07	20231130	300	21.67	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N
127	20240902	110143	57	100.00	KOSPI	유통업	N	N	N	N	N	364	-2	5	-0.55	96380548	265189	55.69	367	368	362	475	257	366	363.44	0.49	-118671	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	737	-72.80	0.30	12	0.13	-5.00	1209.00	580	20231130	-37.24	300	20240805	21.33	534	-31.84	20240809	300	21.33	20240805	580	-37.24	20231130	300	21.33	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N
128	20240902	100141	57	100.00	KOSPI	유통업	N	N	N	N	N	364	-2	5	-0.55	77667833	213799	44.89	367	368	362	475	257	366	363.28	0.49	-93945	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	737	-72.80	0.30	12	0.11	-5.00	1209.00	580	20231130	-37.24	300	20240805	21.33	534	-31.84	20240809	300	21.33	20240805	580	-37.24	20231130	300	21.33	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N
129	20240902	090140	57	100.00	KOSPI	유통업	N	N	N	N	N	368	2	2	0.55	2151036	5861	1.23	367	368	367	475	257	366	367.01	0.49	-571	373	369	366	362	359	371	364	1012	109	500	260	1	1	202424960	745	-73.60	0.30	12	0.00	-5.00	1209.00	580	20231130	-36.55	300	20240805	22.67	534	-31.09	20240809	300	22.67	20240805	580	-36.55	20231130	300	22.67	20240805	1.29	N	004060	500	1012 억	990051	N	N	13	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History