KissMeData/031430/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	shortOverheated
2	20240930	160411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13710	-280	5	-2.00	773756290	56115	50.63	13990	14080	13680	18180	9800	13990	13789.11	6.39	1611	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4894	12.49	0.58	12	0.16	1098.00	23781.00	19750	20230919	-30.58	12390	20240923	10.65	18360	-25.33	20240401	12390	10.65	20240923	18830	-27.19	20231219	12390	10.65	20240923	0.82	N	031430	1000	357 억	2280318	N	N	69	N	N
3	20240930	150417	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13770	-220	5	-1.57	724708330	52547	47.41	13990	14080	13680	18180	9800	13990	13791.62	6.39	3583	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4916	12.54	0.58	12	0.15	1098.00	23781.00	19750	20230919	-30.28	12390	20240923	11.14	18360	-25.00	20240401	12390	11.14	20240923	18830	-26.87	20231219	12390	11.14	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
4	20240930	140416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13830	-160	5	-1.14	629746410	45663	41.20	13990	14080	13680	18180	9800	13990	13791.17	6.39	5058	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4937	12.60	0.58	12	0.13	1098.00	23781.00	19750	20230919	-29.97	12390	20240923	11.62	18360	-24.67	20240401	12390	11.62	20240923	18830	-26.55	20231219	12390	11.62	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
5	20240930	130415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13860	-130	5	-0.93	527741540	38301	34.55	13990	14080	13680	18180	9800	13990	13778.79	6.39	4977	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4948	12.62	0.58	12	0.11	1098.00	23781.00	19750	20230919	-29.82	12390	20240923	11.86	18360	-24.51	20240401	12390	11.86	20240923	18830	-26.39	20231219	12390	11.86	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
6	20240930	120414	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13740	-250	5	-1.79	493672600	35832	32.33	13990	14080	13680	18180	9800	13990	13777.42	6.39	4727	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4905	12.51	0.58	12	0.10	1098.00	23781.00	19750	20230919	-30.43	12390	20240923	10.90	18360	-25.16	20240401	12390	10.90	20240923	18830	-27.03	20231219	12390	10.90	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
7	20240930	110413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13740	-250	5	-1.79	371936780	26957	24.32	13990	14080	13690	18180	9800	13990	13797.41	6.39	1108	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4905	12.51	0.58	12	0.08	1098.00	23781.00	19750	20230919	-30.43	12390	20240923	10.90	18360	-25.16	20240401	12390	10.90	20240923	18830	-27.03	20231219	12390	10.90	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
8	20240930	100410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13770	-220	5	-1.57	234142570	16922	15.27	13990	14080	13740	18180	9800	13990	13836.58	6.39	-838	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4916	12.54	0.58	12	0.05	1098.00	23781.00	19750	20230919	-30.28	12390	20240923	11.14	18360	-25.00	20240401	12390	11.14	20240923	18830	-26.87	20231219	12390	11.14	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
9	20240930	090358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13900	-90	5	-0.64	34922480	2505	2.26	13990	13990	13900	18180	9800	13990	13941.11	6.39	-811	14336	14162	13906	13732	13476	14250	13820	357	4190	1000	10070	10	1	35700000	4962	12.66	0.58	12	0.01	1098.00	23781.00	19750	20230919	-29.62	12390	20240923	12.19	18360	-24.29	20240401	12390	12.19	20240923	18830	-26.18	20231219	12390	12.19	20240923	0.82	N	031430	1000	357 억	2280318	N	N	62	N	N
10	20240927	160411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13990	350	2	2.57	1545048840	110776	198.75	13650	14080	13650	17730	9550	13640	13947.50	6.32	23871	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4994	12.74	0.59	12	0.31	1098.00	23781.00	19750	20230919	-29.16	12390	20240923	12.91	18360	-23.80	20240401	12390	12.91	20240923	18830	-25.70	20231219	12390	12.91	20240923	0.81	N	031430	1000	357 억	2256493	N	N	62	N	N
11	20240927	150416	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14000	360	2	2.64	1409066950	101056	181.31	13650	14080	13650	17730	9550	13640	13943.43	6.32	29146	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4998	12.75	0.59	12	0.28	1098.00	23781.00	19750	20230919	-29.11	12390	20240923	12.99	18360	-23.75	20240401	12390	12.99	20240923	18830	-25.65	20231219	12390	12.99	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
12	20240927	140417	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13990	350	2	2.57	1078209750	77363	138.80	13650	14080	13650	17730	9550	13640	13937.02	6.32	30182	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4994	12.74	0.59	12	0.22	1098.00	23781.00	19750	20230919	-29.16	12390	20240923	12.91	18360	-23.80	20240401	12390	12.91	20240923	18830	-25.70	20231219	12390	12.91	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
13	20240927	130415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13950	310	2	2.27	1021484250	73302	131.51	13650	14080	13650	17730	9550	13640	13935.28	6.32	28664	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4980	12.70	0.59	12	0.21	1098.00	23781.00	19750	20230919	-29.37	12390	20240923	12.59	18360	-24.02	20240401	12390	12.59	20240923	18830	-25.92	20231219	12390	12.59	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
14	20240927	120412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13960	320	2	2.35	933962840	67012	120.23	13650	14080	13650	17730	9550	13640	13937.25	6.32	27929	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4984	12.71	0.59	12	0.19	1098.00	23781.00	19750	20230919	-29.32	12390	20240923	12.67	18360	-23.97	20240401	12390	12.67	20240923	18830	-25.86	20231219	12390	12.67	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
15	20240927	110415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13930	290	2	2.13	861678630	61825	110.92	13650	14080	13650	17730	9550	13640	13937.38	6.32	26598	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4973	12.69	0.59	12	0.17	1098.00	23781.00	19750	20230919	-29.47	12390	20240923	12.43	18360	-24.13	20240401	12390	12.43	20240923	18830	-26.02	20231219	12390	12.43	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
16	20240927	100413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13930	290	2	2.13	457460080	32966	59.15	13650	13990	13650	17730	9550	13640	13876.72	6.32	12923	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4973	12.69	0.59	12	0.09	1098.00	23781.00	19750	20230919	-29.47	12390	20240923	12.43	18360	-24.13	20240401	12390	12.43	20240923	18830	-26.02	20231219	12390	12.43	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
17	20240927	090413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13740	100	2	0.73	21979630	1604	2.88	13650	13780	13650	17730	9550	13640	13703.01	6.32	1112	13980	13810	13530	13360	13080	13895	13445	357	4090	1000	9820	10	1	35700000	4905	12.51	0.58	12	0.00	1098.00	23781.00	19750	20230919	-30.43	12390	20240923	10.90	18360	-25.16	20240401	12390	10.90	20240923	18830	-27.03	20231219	12390	10.90	20240923	0.81	N	031430	1000	357 억	2256493	N	N	10	N	N
18	20240926	160408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13640	320	2	2.40	752671480	55684	52.70	13440	13700	13250	17310	9330	13320	13516.84	6.28	15077	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4869	12.42	0.57	12	0.16	1098.00	23781.00	19750	20230919	-30.94	12390	20240923	10.09	18360	-25.71	20240401	12390	10.09	20240923	19120	-28.66	20230926	12390	10.09	20240923	0.82	N	031430	1000	357 억	2241413	N	N	10	N	N
19	20240926	150408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13640	320	2	2.40	713072050	52781	49.95	13440	13700	13250	17310	9330	13320	13510.01	6.28	13811	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4869	12.42	0.57	12	0.15	1098.00	23781.00	19750	20230919	-30.94	12390	20240923	10.09	18360	-25.71	20240401	12390	10.09	20240923	19120	-28.66	20230926	12390	10.09	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
20	20240926	140411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13590	270	2	2.03	562532640	41736	39.50	13440	13610	13250	17310	9330	13320	13478.36	6.28	10196	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4852	12.38	0.57	12	0.12	1098.00	23781.00	19750	20230919	-31.19	12390	20240923	9.69	18360	-25.98	20240401	12390	9.69	20240923	19120	-28.92	20230926	12390	9.69	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
21	20240926	130413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	140	2	1.05	360884710	26860	25.42	13440	13570	13250	17310	9330	13320	13435.77	6.28	4459	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4805	12.26	0.57	12	0.08	1098.00	23781.00	19750	20230919	-31.85	12390	20240923	8.64	18360	-26.69	20240401	12390	8.64	20240923	19120	-29.60	20230926	12390	8.64	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
22	20240926	120413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	200	2	1.50	339672960	25286	23.93	13440	13570	13250	17310	9330	13320	13433.24	6.28	3885	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4827	12.31	0.57	12	0.07	1098.00	23781.00	19750	20230919	-31.54	12390	20240923	9.12	18360	-26.36	20240401	12390	9.12	20240923	19120	-29.29	20230926	12390	9.12	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
23	20240926	110413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13500	180	2	1.35	292737960	21803	20.63	13440	13570	13250	17310	9330	13320	13426.50	6.28	2278	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4820	12.30	0.57	12	0.06	1098.00	23781.00	19750	20230919	-31.65	12390	20240923	8.96	18360	-26.47	20240401	12390	8.96	20240923	19120	-29.39	20230926	12390	8.96	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
24	20240926	100414	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	200	2	1.50	221318290	16517	15.63	13440	13570	13250	17310	9330	13320	13399.42	6.28	1536	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4827	12.31	0.57	12	0.05	1098.00	23781.00	19750	20230919	-31.54	12390	20240923	9.12	18360	-26.36	20240401	12390	9.12	20240923	19120	-29.29	20230926	12390	9.12	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
25	20240926	090409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13440	120	2	0.90	17971390	1345	1.27	13440	13440	13320	17310	9330	13320	13361.63	6.28	-1056	13840	13580	13270	13010	12700	13710	13140	357	3990	1000	9590	10	1	35700000	4798	12.24	0.57	12	0.00	1098.00	23781.00	19750	20230919	-31.95	12390	20240923	8.47	18360	-26.80	20240401	12390	8.47	20240923	19120	-29.71	20230926	12390	8.47	20240923	0.82	N	031430	1000	357 억	2241413	N	N	5	N	N
26	20240925	160408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13320	320	2	2.46	1405740750	105441	206.31	12960	13530	12960	16900	9100	13000	13332.02	6.18	34209	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4755	12.13	0.56	12	0.30	1098.00	23781.00	19750	20230919	-32.56	12390	20240923	7.51	18360	-27.45	20240401	12390	7.51	20240923	19390	-31.30	20230925	12390	7.51	20240923	0.82	N	031430	1000	357 억	2206648	N	N	5	N	N
27	20240925	150411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13300	300	2	2.31	1324271860	99318	194.33	12960	13530	12960	16900	9100	13000	13333.65	6.18	35177	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4748	12.11	0.56	12	0.28	1098.00	23781.00	19750	20230919	-32.66	12390	20240923	7.34	18360	-27.56	20240401	12390	7.34	20240923	19390	-31.41	20230925	12390	7.34	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
28	20240925	140412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13370	370	2	2.85	1173028110	87972	172.13	12960	13530	12960	16900	9100	13000	13334.11	6.18	32861	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4773	12.18	0.56	12	0.25	1098.00	23781.00	19750	20230919	-32.30	12390	20240923	7.91	18360	-27.18	20240401	12390	7.91	20240923	19390	-31.05	20230925	12390	7.91	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
29	20240925	130412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13470	470	2	3.62	1046613960	78556	153.70	12960	13530	12960	16900	9100	13000	13323.16	6.18	31286	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4809	12.27	0.57	12	0.22	1098.00	23781.00	19750	20230919	-31.80	12390	20240923	8.72	18360	-26.63	20240401	12390	8.72	20240923	19390	-30.53	20230925	12390	8.72	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
30	20240925	120411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	460	2	3.54	929318610	69838	136.65	12960	13530	12960	16900	9100	13000	13306.78	6.18	28019	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4805	12.26	0.57	12	0.20	1098.00	23781.00	19750	20230919	-31.85	12390	20240923	8.64	18360	-26.69	20240401	12390	8.64	20240923	19390	-30.58	20230925	12390	8.64	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
31	20240925	110409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13380	380	2	2.92	661376400	49879	97.59	12960	13380	12960	16900	9100	13000	13259.62	6.18	24185	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4777	12.19	0.56	12	0.14	1098.00	23781.00	19750	20230919	-32.25	12390	20240923	7.99	18360	-27.12	20240401	12390	7.99	20240923	19390	-31.00	20230925	12390	7.99	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
32	20240925	100410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13320	320	2	2.46	488948390	36940	72.28	12960	13360	12960	16900	9100	13000	13236.29	6.18	20218	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4755	12.13	0.56	12	0.10	1098.00	23781.00	19750	20230919	-32.56	12390	20240923	7.51	18360	-27.45	20240401	12390	7.51	20240923	19390	-31.30	20230925	12390	7.51	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
33	20240925	090410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13190	190	2	1.46	76757750	5845	11.44	12960	13230	12960	16900	9100	13000	13132.21	6.18	3585	13280	13140	12930	12790	12580	13210	12860	357	3900	1000	9360	10	1	35700000	4709	12.01	0.55	12	0.02	1098.00	23781.00	19750	20230919	-33.22	12390	20240923	6.46	18360	-28.16	20240401	12390	6.46	20240923	19390	-31.98	20230925	12390	6.46	20240923	0.82	N	031430	1000	357 억	2206648	N	N	72	N	N
34	20240924	160408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13000	180	2	1.40	657529450	51092	63.52	12830	13070	12720	16660	8980	12820	12869.43	6.08	21489	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4641	11.84	0.55	12	0.14	1098.00	23781.00	19750	20230919	-34.18	12390	20240923	4.92	18360	-29.19	20240401	12390	4.92	20240923	19390	-32.96	20230925	12390	4.92	20240923	0.85	N	031430	1000	357 억	2171251	N	N	72	N	N
35	20240924	150407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12920	100	2	0.78	528543430	41157	51.17	12830	12970	12720	16660	8980	12820	12842.13	6.08	16162	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4612	11.77	0.54	12	0.12	1098.00	23781.00	19750	20230919	-34.58	12390	20240923	4.28	18360	-29.63	20240401	12390	4.28	20240923	19390	-33.37	20230925	12390	4.28	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
36	20240924	140407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12850	30	2	0.23	356278910	27812	34.58	12830	12920	12720	16660	8980	12820	12810.26	6.08	8099	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4587	11.70	0.54	12	0.08	1098.00	23781.00	19750	20230919	-34.94	12390	20240923	3.71	18360	-30.01	20240401	12390	3.71	20240923	19390	-33.73	20230925	12390	3.71	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
37	20240924	130408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12810	-10	5	-0.08	210832990	16453	20.46	12830	12870	12770	16660	8980	12820	12814.26	6.08	3425	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4573	11.67	0.54	12	0.05	1098.00	23781.00	19750	20230919	-35.14	12390	20240923	3.39	18360	-30.23	20240401	12390	3.39	20240923	19390	-33.94	20230925	12390	3.39	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
38	20240924	120409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12840	20	2	0.16	168809570	13176	16.38	12830	12870	12770	16660	8980	12820	12811.90	6.08	2289	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4584	11.69	0.54	12	0.04	1098.00	23781.00	19750	20230919	-34.99	12390	20240923	3.63	18360	-30.07	20240401	12390	3.63	20240923	19390	-33.78	20230925	12390	3.63	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
39	20240924	110409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12830	10	2	0.08	144271070	11262	14.00	12830	12870	12770	16660	8980	12820	12810.43	6.08	1717	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4580	11.68	0.54	12	0.03	1098.00	23781.00	19750	20230919	-35.04	12390	20240923	3.55	18360	-30.12	20240401	12390	3.55	20240923	19390	-33.83	20230925	12390	3.55	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
40	20240924	100407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12840	20	2	0.16	126895990	9908	12.32	12830	12870	12770	16660	8980	12820	12807.43	6.08	1449	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4584	11.69	0.54	12	0.03	1098.00	23781.00	19750	20230919	-34.99	12390	20240923	3.63	18360	-30.07	20240401	12390	3.63	20240923	19390	-33.78	20230925	12390	3.63	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
41	20240924	090407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12780	-40	5	-0.31	5724610	447	0.56	12830	12870	12780	16660	8980	12820	12806.73	6.08	-126	13106	12962	12676	12532	12246	13035	12605	357	3840	1000	9230	10	1	35700000	4562	11.64	0.54	12	0.00	1098.00	23781.00	19750	20230919	-35.29	12390	20240923	3.15	18360	-30.39	20240401	12390	3.15	20240923	19390	-34.09	20230925	12390	3.15	20240923	0.85	N	031430	1000	357 억	2171251	N	N	5	N	N
42	20240923	160407	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12820	40	2	0.31	1011879780	80403	104.15	12730	12820	12390	16610	8950	12780	12585.06	6.02	9358	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4577	11.68	0.54	12	0.23	1098.00	23781.00	19890	20230912	-35.55	12390	20240923	3.47	18360	-30.17	20240401	12390	3.47	20240923	19390	-33.88	20230925	12390	3.47	20240923	0.79	N	031430	1000	357 억	2149547	N	N	5	N	N
43	20240923	150408	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12760	-20	5	-0.16	932097540	74156	96.06	12730	12780	12390	16610	8950	12780	12569.40	6.02	8268	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4555	11.62	0.54	12	0.21	1098.00	23781.00	19890	20230912	-35.85	12390	20240923	2.99	18360	-30.50	20240401	12390	2.99	20240923	19390	-34.19	20230925	12390	2.99	20240923	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
44	20240923	140410	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12750	-30	5	-0.23	823206830	65621	85.00	12730	12750	12390	16610	8950	12780	12544.85	6.02	4203	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4552	11.61	0.54	12	0.18	1098.00	23781.00	19890	20230912	-35.90	12390	20240923	2.91	18360	-30.56	20240401	12390	2.91	20240923	19390	-34.24	20230925	12390	2.91	20240923	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
45	20240923	130408	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12670	-110	5	-0.86	772361720	61617	79.82	12730	12730	12390	16610	8950	12780	12534.86	6.02	1540	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4523	11.54	0.53	12	0.17	1098.00	23781.00	19890	20230912	-36.30	12390	20240923	2.26	18360	-30.99	20240401	12390	2.26	20240923	19390	-34.66	20230925	12390	2.26	20240923	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
46	20240923	120407	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12610	-170	5	-1.33	738628690	58946	76.36	12730	12730	12390	16610	8950	12780	12530.58	6.02	-183	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4502	11.48	0.53	12	0.17	1098.00	23781.00	19890	20230912	-36.60	12390	20240923	1.78	18360	-31.32	20240401	12390	1.78	20240923	19390	-34.97	20230925	12390	1.78	20240923	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
47	20240923	110409	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12620	-160	5	-1.25	700068900	55888	72.40	12730	12730	12390	16610	8950	12780	12526.26	6.02	-1635	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4505	11.49	0.53	12	0.16	1098.00	23781.00	19890	20230912	-36.55	12390	20240923	1.86	18360	-31.26	20240401	12390	1.86	20240923	19390	-34.91	20230925	12390	1.86	20240923	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
48	20240923	100406	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12530	-250	5	-1.96	542770270	43415	56.24	12730	12730	12390	16610	8950	12780	12501.87	6.02	-8084	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4473	11.41	0.53	12	0.12	1098.00	23781.00	19890	20230912	-37.00	12390	20240923	1.13	18360	-31.75	20240401	12390	1.13	20240923	19390	-35.38	20230925	12390	1.13	20240923	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
49	20240923	090405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12730	-50	5	-0.39	7810410	614	0.80	12730	12730	12710	16610	8950	12780	12720.05	6.02	-93	12940	12860	12790	12710	12640	12900	12750	357	3830	1000	9200	10	1	35700000	4545	11.59	0.54	12	0.00	1098.00	23781.00	19890	20230912	-36.00	12650	20240919	0.63	18360	-30.66	20240401	12650	0.63	20240919	19390	-34.35	20230925	12650	0.63	20240919	0.79	N	031430	1000	357 억	2149547	N	N	469	N	N
50	20240913	160349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13130	-150	5	-1.13	2171442110	166489	773.47	13280	13530	12910	17260	9300	13280	13042.14	5.96	-35004	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4687	11.96	0.55	12	0.47	1098.00	23781.00	19920	20230911	-34.09	12700	20240805	3.39	18360	-28.49	20240401	12700	3.39	20240805	19750	-33.52	20230919	12700	3.39	20240805	0.74	N	031430	1000	357 억	2126600	N	N	91	N	N
51	20240913	150353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12970	-310	5	-2.33	1979508120	151767	705.07	13280	13530	12910	17260	9300	13280	13043.07	5.96	-34569	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4630	11.81	0.55	12	0.43	1098.00	23781.00	19920	20230911	-34.89	12700	20240805	2.13	18360	-29.36	20240401	12700	2.13	20240805	19750	-34.33	20230919	12700	2.13	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
52	20240913	140354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12960	-320	5	-2.41	1634931880	125167	581.50	13280	13530	12910	17260	9300	13280	13062.00	5.96	-32814	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4627	11.80	0.54	12	0.35	1098.00	23781.00	19920	20230911	-34.94	12700	20240805	2.05	18360	-29.41	20240401	12700	2.05	20240805	19750	-34.38	20230919	12700	2.05	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
53	20240913	130350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12940	-340	5	-2.56	1275487750	97398	452.49	13280	13530	12910	17260	9300	13280	13095.63	5.96	-32000	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4620	11.79	0.54	12	0.27	1098.00	23781.00	19920	20230911	-35.04	12700	20240805	1.89	18360	-29.52	20240401	12700	1.89	20240805	19750	-34.48	20230919	12700	1.89	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
54	20240913	120352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12950	-330	5	-2.48	915953630	69653	323.59	13280	13530	12940	17260	9300	13280	13150.24	5.96	-26325	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4623	11.79	0.54	12	0.20	1098.00	23781.00	19920	20230911	-34.99	12700	20240805	1.97	18360	-29.47	20240401	12700	1.97	20240805	19750	-34.43	20230919	12700	1.97	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
55	20240913	110352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13060	-220	5	-1.66	538289490	40653	188.86	13280	13530	13060	17260	9300	13280	13241.08	5.96	-12077	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4662	11.89	0.55	12	0.11	1098.00	23781.00	19920	20230911	-34.44	12700	20240805	2.83	18360	-28.87	20240401	12700	2.83	20240805	19750	-33.87	20230919	12700	2.83	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
56	20240913	100352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	120	2	0.90	123572070	9191	42.70	13280	13530	13280	17260	9300	13280	13444.90	5.96	1582	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4784	12.20	0.56	12	0.03	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19750	-32.15	20230919	12700	5.51	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
57	20240913	090353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13310	30	2	0.23	3577450	269	1.25	13280	13320	13280	17260	9300	13280	13299.07	5.96	120	13413	13346	13213	13146	13013	13380	13180	357	3980	1000	9560	10	1	35700000	4752	12.12	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.18	12700	20240805	4.80	18360	-27.51	20240401	12700	4.80	20240805	19750	-32.61	20230919	12700	4.80	20240805	0.74	N	031430	1000	357 억	2126600	N	N	1	N	N
58	20240912	160350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	210	2	1.61	284066270	21517	168.08	13080	13280	13080	16990	9150	13070	13201.95	5.96	3857	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4741	12.09	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19890	-33.23	20230912	12700	4.57	20240805	0.77	N	031430	1000	357 억	2126372	N	N	1	N	N
59	20240912	150351	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	210	2	1.61	237324080	17995	140.56	13080	13280	13080	16990	9150	13070	13188.33	5.96	4074	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4741	12.09	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19890	-33.23	20230912	12700	4.57	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
60	20240912	140352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13220	150	2	1.15	194305540	14745	115.18	13080	13230	13080	16990	9150	13070	13177.72	5.96	2494	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4720	12.04	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.63	12700	20240805	4.09	18360	-28.00	20240401	12700	4.09	20240805	19890	-33.53	20230912	12700	4.09	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
61	20240912	130350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13230	160	2	1.22	170405530	12937	101.05	13080	13230	13080	16990	9150	13070	13171.95	5.96	2633	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4723	12.05	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.58	12700	20240805	4.17	18360	-27.94	20240401	12700	4.17	20240805	19890	-33.48	20230912	12700	4.17	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
62	20240912	120349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13220	150	2	1.15	121832060	9259	72.32	13080	13220	13080	16990	9150	13070	13158.23	5.96	1487	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4720	12.04	0.56	12	0.03	1098.00	23781.00	19920	20230911	-33.63	12700	20240805	4.09	18360	-28.00	20240401	12700	4.09	20240805	19890	-33.53	20230912	12700	4.09	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
63	20240912	110350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13140	70	2	0.54	40917850	3113	24.32	13080	13190	13080	16990	9150	13070	13144.19	5.96	-833	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4691	11.97	0.55	12	0.01	1098.00	23781.00	19920	20230911	-34.04	12700	20240805	3.46	18360	-28.43	20240401	12700	3.46	20240805	19890	-33.94	20230912	12700	3.46	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
64	20240912	100350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13140	70	2	0.54	22877580	1740	13.59	13080	13190	13080	16990	9150	13070	13148.03	5.96	-779	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4691	11.97	0.55	12	0.00	1098.00	23781.00	19920	20230911	-34.04	12700	20240805	3.46	18360	-28.43	20240401	12700	3.46	20240805	19890	-33.94	20230912	12700	3.46	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
65	20240912	090350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13110	40	2	0.31	628410	48	0.37	13080	13110	13080	16990	9150	13070	13091.88	5.96	-7	13330	13200	13120	12990	12910	13265	13055	357	3920	1000	9410	10	1	35700000	4680	11.94	0.55	12	0.00	1098.00	23781.00	19920	20230911	-34.19	12700	20240805	3.23	18360	-28.59	20240401	12700	3.23	20240805	19890	-34.09	20230912	12700	3.23	20240805	0.77	N	031430	1000	357 억	2126372	N	N	0	N	N
66	20240911	160344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13070	0	3	0.00	167662630	12782	32.26	13040	13250	13040	16990	9150	13070	13117.19	5.96	-2901	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4666	11.90	0.55	12	0.04	1098.00	23781.00	19920	20230911	-34.39	12700	20240805	2.91	18360	-28.81	20240401	12700	2.91	20240805	19920	-34.39	20230911	12700	2.91	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
67	20240911	150346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13090	20	2	0.15	150635640	11480	28.97	13040	13250	13040	16990	9150	13070	13121.57	5.96	-3101	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4673	11.92	0.55	12	0.03	1098.00	23781.00	19920	20230911	-34.29	12700	20240805	3.07	18360	-28.70	20240401	12700	3.07	20240805	19920	-34.29	20230911	12700	3.07	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
68	20240911	140346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13150	80	2	0.61	121133960	9230	23.29	13040	13250	13040	16990	9150	13070	13123.94	5.96	-1615	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4695	11.98	0.55	12	0.03	1098.00	23781.00	19920	20230911	-33.99	12700	20240805	3.54	18360	-28.38	20240401	12700	3.54	20240805	19920	-33.99	20230911	12700	3.54	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
69	20240911	130345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13160	90	2	0.69	93459190	7125	17.98	13040	13250	13040	16990	9150	13070	13117.08	5.96	-1237	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4698	11.99	0.55	12	0.02	1098.00	23781.00	19920	20230911	-33.94	12700	20240805	3.62	18360	-28.32	20240401	12700	3.62	20240805	19920	-33.94	20230911	12700	3.62	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
70	20240911	120348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13170	100	2	0.77	64535300	4928	12.44	13040	13250	13040	16990	9150	13070	13095.64	5.96	-947	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4702	11.99	0.55	12	0.01	1098.00	23781.00	19920	20230911	-33.89	12700	20240805	3.70	18360	-28.27	20240401	12700	3.70	20240805	19920	-33.89	20230911	12700	3.70	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
71	20240911	110343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13070	0	3	0.00	38933860	2974	7.50	13040	13250	13040	16990	9150	13070	13091.41	5.96	-1496	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4666	11.90	0.55	12	0.01	1098.00	23781.00	19920	20230911	-34.39	12700	20240805	2.91	18360	-28.81	20240401	12700	2.91	20240805	19920	-34.39	20230911	12700	2.91	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
72	20240911	100344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13090	20	2	0.15	16185480	1235	3.12	13040	13250	13040	16990	9150	13070	13105.65	5.96	-461	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4673	11.92	0.55	12	0.00	1098.00	23781.00	19920	20230911	-34.29	12700	20240805	3.07	18360	-28.70	20240401	12700	3.07	20240805	19920	-34.29	20230911	12700	3.07	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
73	20240911	090347	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13230	160	2	1.22	1339150	102	0.26	13040	13250	13040	16990	9150	13070	13128.92	5.96	-11	13403	13236	13123	12956	12843	13180	12900	357	3920	1000	9410	10	1	35700000	4723	12.05	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.58	12700	20240805	4.17	18360	-27.94	20240401	12700	4.17	20240805	19920	-33.58	20230911	12700	4.17	20240805	0.78	N	031430	1000	357 억	2128401	N	N	570	N	N
74	20240910	160345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13070	-40	5	-0.31	520706770	39622	109.31	13180	13290	13010	17040	9180	13110	13141.86	5.93	5356	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4666	11.90	0.55	12	0.11	1098.00	23781.00	19920	20230911	-34.39	12700	20240805	2.91	18360	-28.81	20240401	12700	2.91	20240805	19920	-34.39	20230911	12700	2.91	20240805	0.75	N	031430	1000	357 억	2116427	N	N	570	N	N
75	20240910	150347	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13080	-30	5	-0.23	507689890	38627	106.56	13180	13290	13010	17040	9180	13110	13143.39	5.93	5661	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4670	11.91	0.55	12	0.11	1098.00	23781.00	19920	20230911	-34.34	12700	20240805	2.99	18360	-28.76	20240401	12700	2.99	20240805	19920	-34.34	20230911	12700	2.99	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
76	20240910	140345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13160	50	2	0.38	317566670	24085	66.44	13180	13290	13010	17040	9180	13110	13185.25	5.93	3639	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4698	11.99	0.55	12	0.07	1098.00	23781.00	19920	20230911	-33.94	12700	20240805	3.62	18360	-28.32	20240401	12700	3.62	20240805	19920	-33.94	20230911	12700	3.62	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
77	20240910	130345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13260	150	2	1.14	261910540	19872	54.82	13180	13290	13010	17040	9180	13110	13179.88	5.93	3647	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4734	12.08	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.43	12700	20240805	4.41	18360	-27.78	20240401	12700	4.41	20240805	19920	-33.43	20230911	12700	4.41	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
78	20240910	120343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13270	160	2	1.22	249996790	18973	52.34	13180	13290	13010	17040	9180	13110	13176.45	5.93	3655	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4737	12.09	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.38	12700	20240805	4.49	18360	-27.72	20240401	12700	4.49	20240805	19920	-33.38	20230911	12700	4.49	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
79	20240910	110343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	170	2	1.30	227577930	17283	47.68	13180	13290	13010	17040	9180	13110	13167.73	5.93	3555	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4741	12.09	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19920	-33.33	20230911	12700	4.57	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
80	20240910	100345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13240	130	2	0.99	172826490	13147	36.27	13180	13260	13010	17040	9180	13110	13145.70	5.93	3118	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4727	12.06	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.53	12700	20240805	4.25	18360	-27.89	20240401	12700	4.25	20240805	19920	-33.53	20230911	12700	4.25	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
81	20240910	090344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13120	10	2	0.08	23517310	1789	4.94	13180	13180	13120	17040	9180	13110	13145.51	5.93	666	13410	13260	13000	12850	12590	13335	12925	357	3930	1000	9430	10	1	35700000	4684	11.95	0.55	12	0.01	1098.00	23781.00	19920	20230911	-34.14	12700	20240805	3.31	18360	-28.54	20240401	12700	3.31	20240805	19920	-34.14	20230911	12700	3.31	20240805	0.75	N	031430	1000	357 억	2116427	N	N	138	N	N
82	20240909	160338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13110	210	2	1.63	469395270	36241	75.57	12870	13150	12740	16770	9030	12900	12951.57	5.93	5968	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4680	11.94	0.55	12	0.10	1098.00	23781.00	19920	20230911	-34.19	12700	20240805	3.23	18360	-28.59	20240401	12700	3.23	20240805	19920	-34.19	20230911	12700	3.23	20240805	0.79	N	031430	1000	357 억	2117279	N	N	138	N	N
83	20240909	150341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13050	150	2	1.16	441932020	34139	71.19	12870	13150	12740	16770	9030	12900	12945.08	5.93	5327	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4659	11.89	0.55	12	0.10	1098.00	23781.00	19920	20230911	-34.49	12700	20240805	2.76	18360	-28.92	20240401	12700	2.76	20240805	19920	-34.49	20230911	12700	2.76	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
84	20240909	140343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12990	90	2	0.70	315975470	24507	51.10	12870	13020	12740	16770	9030	12900	12893.27	5.93	3239	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4637	11.83	0.55	12	0.07	1098.00	23781.00	19920	20230911	-34.79	12700	20240805	2.28	18360	-29.25	20240401	12700	2.28	20240805	19920	-34.79	20230911	12700	2.28	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
85	20240909	130340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12990	90	2	0.70	246303110	19150	39.93	12870	13020	12740	16770	9030	12900	12861.78	5.93	944	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4637	11.83	0.55	12	0.05	1098.00	23781.00	19920	20230911	-34.79	12700	20240805	2.28	18360	-29.25	20240401	12700	2.28	20240805	19920	-34.79	20230911	12700	2.28	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
86	20240909	120339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12970	70	2	0.54	215732340	16792	35.02	12870	12970	12740	16770	9030	12900	12847.33	5.93	-863	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4630	11.81	0.55	12	0.05	1098.00	23781.00	19920	20230911	-34.89	12700	20240805	2.13	18360	-29.36	20240401	12700	2.13	20240805	19920	-34.89	20230911	12700	2.13	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
87	20240909	110339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12880	-20	5	-0.16	191891620	14946	31.17	12870	12920	12740	16770	9030	12900	12839.00	5.93	-2092	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4598	11.73	0.54	12	0.04	1098.00	23781.00	19920	20230911	-35.34	12700	20240805	1.42	18360	-29.85	20240401	12700	1.42	20240805	19920	-35.34	20230911	12700	1.42	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
88	20240909	100342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12830	-70	5	-0.54	141129060	10997	22.93	12870	12920	12740	16770	9030	12900	12833.41	5.93	-2699	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4580	11.68	0.54	12	0.03	1098.00	23781.00	19920	20230911	-35.59	12700	20240805	1.02	18360	-30.12	20240401	12700	1.02	20240805	19920	-35.59	20230911	12700	1.02	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
89	20240909	090338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12800	-100	5	-0.78	29100820	2265	4.72	12870	12900	12800	16770	9030	12900	12848.04	5.93	-2104	13406	13152	13016	12762	12626	13085	12695	357	3870	1000	9280	10	1	35700000	4570	11.66	0.54	12	0.01	1098.00	23781.00	19920	20230911	-35.74	12700	20240805	0.79	18360	-30.28	20240401	12700	0.79	20240805	19920	-35.74	20230911	12700	0.79	20240805	0.79	N	031430	1000	357 억	2117279	N	N	45	N	N
90	20240906	160336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12900	-390	5	-2.93	619387890	47838	104.60	13140	13270	12880	17270	9310	13290	12947.62	6.00	-19506	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4605	11.75	0.54	12	0.13	1098.00	23781.00	19920	20230911	-35.24	12700	20240805	1.57	18360	-29.74	20240401	12700	1.57	20240805	19920	-35.24	20230911	12700	1.57	20240805	0.77	N	031430	1000	357 억	2140242	N	N	45	N	N
91	20240906	150341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12920	-370	5	-2.78	545695020	42128	92.12	13140	13270	12880	17270	9310	13290	12953.25	6.00	-16469	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4612	11.77	0.54	12	0.12	1098.00	23781.00	19920	20230911	-35.14	12700	20240805	1.73	18360	-29.63	20240401	12700	1.73	20240805	19920	-35.14	20230911	12700	1.73	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
92	20240906	140342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12920	-370	5	-2.78	517305060	39929	87.31	13140	13270	12880	17270	9310	13290	12955.61	6.00	-15622	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4612	11.77	0.54	12	0.11	1098.00	23781.00	19920	20230911	-35.14	12700	20240805	1.73	18360	-29.63	20240401	12700	1.73	20240805	19920	-35.14	20230911	12700	1.73	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
93	20240906	130338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12920	-370	5	-2.78	483374490	37300	81.56	13140	13270	12880	17270	9310	13290	12959.09	6.00	-14611	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4612	11.77	0.54	12	0.10	1098.00	23781.00	19920	20230911	-35.14	12700	20240805	1.73	18360	-29.63	20240401	12700	1.73	20240805	19920	-35.14	20230911	12700	1.73	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
94	20240906	120341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12920	-370	5	-2.78	461649560	35618	77.88	13140	13270	12880	17270	9310	13290	12961.12	6.00	-14126	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4612	11.77	0.54	12	0.10	1098.00	23781.00	19920	20230911	-35.14	12700	20240805	1.73	18360	-29.63	20240401	12700	1.73	20240805	19920	-35.14	20230911	12700	1.73	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
95	20240906	110342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12920	-370	5	-2.78	397187100	30629	66.97	13140	13270	12880	17270	9310	13290	12967.67	6.00	-11644	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4612	11.77	0.54	12	0.09	1098.00	23781.00	19920	20230911	-35.14	12700	20240805	1.73	18360	-29.63	20240401	12700	1.73	20240805	19920	-35.14	20230911	12700	1.73	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
96	20240906	100338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	12890	-400	5	-3.01	325157440	25046	54.76	13140	13270	12890	17270	9310	13290	12982.40	6.00	-9807	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4602	11.74	0.54	12	0.07	1098.00	23781.00	19920	20230911	-35.29	12700	20240805	1.50	18360	-29.79	20240401	12700	1.50	20240805	19920	-35.29	20230911	12700	1.50	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
97	20240906	090341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13210	-80	5	-0.60	9311080	708	1.55	13140	13240	13140	17270	9310	13290	13151.05	6.00	-186	13616	13452	13276	13112	12936	13535	13195	357	3980	1000	9560	10	1	35700000	4716	12.03	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.68	12700	20240805	4.02	18360	-28.05	20240401	12700	4.02	20240805	19920	-33.68	20230911	12700	4.02	20240805	0.77	N	031430	1000	357 억	2140242	N	N	24	N	N
98	20240905	160334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13290	230	2	1.76	606092890	45712	85.43	13140	13440	13100	16970	9150	13060	13258.73	5.97	13406	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4745	12.10	0.56	12	0.13	1098.00	23781.00	19920	20230911	-33.28	12700	20240805	4.65	18360	-27.61	20240401	12700	4.65	20240805	19920	-33.28	20230911	12700	4.65	20240805	0.78	N	031430	1000	357 억	2130937	N	N	24	N	N
99	20240905	150339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13190	130	2	1.00	566400930	42716	79.83	13140	13440	13100	16970	9150	13060	13259.69	5.97	13340	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4709	12.01	0.55	12	0.12	1098.00	23781.00	19920	20230911	-33.79	12700	20240805	3.86	18360	-28.16	20240401	12700	3.86	20240805	19920	-33.79	20230911	12700	3.86	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
100	20240905	140338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13210	150	2	1.15	517795710	39040	72.96	13140	13440	13100	16970	9150	13060	13263.21	5.97	14786	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4716	12.03	0.56	12	0.11	1098.00	23781.00	19920	20230911	-33.68	12700	20240805	4.02	18360	-28.05	20240401	12700	4.02	20240805	19920	-33.68	20230911	12700	4.02	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
101	20240905	130340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	220	2	1.68	484644870	36540	68.29	13140	13440	13100	16970	9150	13060	13263.41	5.97	14937	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4741	12.09	0.56	12	0.10	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19920	-33.33	20230911	12700	4.57	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
102	20240905	120336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13300	240	2	1.84	456655210	34435	64.36	13140	13440	13100	16970	9150	13060	13261.37	5.97	15144	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4748	12.11	0.56	12	0.10	1098.00	23781.00	19920	20230911	-33.23	12700	20240805	4.72	18360	-27.56	20240401	12700	4.72	20240805	19920	-33.23	20230911	12700	4.72	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
103	20240905	110337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13350	290	2	2.22	311450720	23477	43.88	13140	13440	13100	16970	9150	13060	13266.21	5.97	11866	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4766	12.16	0.56	12	0.07	1098.00	23781.00	19920	20230911	-32.98	12700	20240805	5.12	18360	-27.29	20240401	12700	5.12	20240805	19920	-32.98	20230911	12700	5.12	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
104	20240905	100337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13310	250	2	1.91	236857660	17899	33.45	13140	13420	13100	16970	9150	13060	13233.01	5.97	11481	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4752	12.12	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.18	12700	20240805	4.80	18360	-27.51	20240401	12700	4.80	20240805	19920	-33.18	20230911	12700	4.80	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
105	20240905	090339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13150	90	2	0.69	1340710	102	0.19	13140	13150	13100	16970	9150	13060	13144.22	5.97	-53	13453	13256	13153	12956	12853	13205	12905	357	3910	1000	9400	10	1	35700000	4695	11.98	0.55	12	0.00	1098.00	23781.00	19920	20230911	-33.99	12700	20240805	3.54	18360	-28.38	20240401	12700	3.54	20240805	19920	-33.99	20230911	12700	3.54	20240805	0.78	N	031430	1000	357 억	2130937	N	N	70	N	N
106	20240904	160332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13060	-490	5	-3.62	701397120	53501	138.91	13300	13350	13050	17610	9490	13550	13109.98	6.04	-29728	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4662	11.89	0.55	12	0.15	1098.00	23781.00	19920	20230911	-34.44	12700	20240805	2.83	18360	-28.87	20240401	12700	2.83	20240805	19920	-34.44	20230911	12700	2.83	20240805	0.75	N	031430	1000	357 억	2157853	N	N	70	N	N
107	20240904	150335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13070	-480	5	-3.54	630518780	48074	124.82	13300	13350	13050	17610	9490	13550	13115.59	6.04	-26165	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4666	11.90	0.55	12	0.13	1098.00	23781.00	19920	20230911	-34.39	12700	20240805	2.91	18360	-28.81	20240401	12700	2.91	20240805	19920	-34.39	20230911	12700	2.91	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
108	20240904	140336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13080	-470	5	-3.47	555596310	42344	109.94	13300	13350	13050	17610	9490	13550	13121.02	6.04	-23770	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4670	11.91	0.55	12	0.12	1098.00	23781.00	19920	20230911	-34.34	12700	20240805	2.99	18360	-28.76	20240401	12700	2.99	20240805	19920	-34.34	20230911	12700	2.99	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
109	20240904	130335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13080	-470	5	-3.47	505362030	38504	99.97	13300	13350	13050	17610	9490	13550	13124.92	6.04	-24109	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4670	11.91	0.55	12	0.11	1098.00	23781.00	19920	20230911	-34.34	12700	20240805	2.99	18360	-28.76	20240401	12700	2.99	20240805	19920	-34.34	20230911	12700	2.99	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
110	20240904	120334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13120	-430	5	-3.17	370297870	28185	73.18	13300	13350	13090	17610	9490	13550	13138.12	6.04	-17054	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4684	11.95	0.55	12	0.08	1098.00	23781.00	19920	20230911	-34.14	12700	20240805	3.31	18360	-28.54	20240401	12700	3.31	20240805	19920	-34.14	20230911	12700	3.31	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
111	20240904	110334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13160	-390	5	-2.88	338393300	25756	66.87	13300	13350	13090	17610	9490	13550	13138.43	6.04	-15756	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4698	11.99	0.55	12	0.07	1098.00	23781.00	19920	20230911	-33.94	12700	20240805	3.62	18360	-28.32	20240401	12700	3.62	20240805	19920	-33.94	20230911	12700	3.62	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
112	20240904	100335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13120	-430	5	-3.17	307863660	23433	60.84	13300	13350	13090	17610	9490	13550	13138.04	6.04	-14313	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4684	11.95	0.55	12	0.07	1098.00	23781.00	19920	20230911	-34.14	12700	20240805	3.31	18360	-28.54	20240401	12700	3.31	20240805	19920	-34.14	20230911	12700	3.31	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
113	20240904	090334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13230	-320	5	-2.36	10516030	792	2.06	13300	13350	13230	17610	9490	13550	13277.82	6.04	-341	13776	13662	13486	13372	13196	13720	13430	357	4060	1000	9750	10	1	35700000	4723	12.05	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.58	12700	20240805	4.17	18360	-27.94	20240401	12700	4.17	20240805	19920	-33.58	20230911	12700	4.17	20240805	0.75	N	031430	1000	357 억	2157853	N	N	675	N	N
114	20240903	160330	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13550	210	2	1.57	518286820	38505	83.63	13340	13600	13310	17340	9340	13340	13460.23	6.00	13710	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4837	12.34	0.57	12	0.11	1098.00	23781.00	19920	20230911	-31.98	12700	20240805	6.69	18360	-26.20	20240401	12700	6.69	20240805	19920	-31.98	20230911	12700	6.69	20240805	0.74	N	031430	1000	357 억	2143225	N	N	675	N	N
115	20240903	150332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13500	160	2	1.20	492026860	36565	79.42	13340	13600	13310	17340	9340	13340	13456.22	6.00	14408	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4820	12.30	0.57	12	0.10	1098.00	23781.00	19920	20230911	-32.23	12700	20240805	6.30	18360	-26.47	20240401	12700	6.30	20240805	19920	-32.23	20230911	12700	6.30	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
116	20240903	140331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13500	160	2	1.20	455813490	33881	73.59	13340	13600	13310	17340	9340	13340	13453.37	6.00	13753	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4820	12.30	0.57	12	0.09	1098.00	23781.00	19920	20230911	-32.23	12700	20240805	6.30	18360	-26.47	20240401	12700	6.30	20240805	19920	-32.23	20230911	12700	6.30	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
117	20240903	130332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13550	210	2	1.57	409175720	30426	66.08	13340	13600	13310	17340	9340	13340	13448.23	6.00	13055	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4837	12.34	0.57	12	0.09	1098.00	23781.00	19920	20230911	-31.98	12700	20240805	6.69	18360	-26.20	20240401	12700	6.69	20240805	19920	-31.98	20230911	12700	6.69	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
118	20240903	120329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13540	200	2	1.50	399898730	29741	64.60	13340	13600	13310	17340	9340	13340	13446.04	6.00	13102	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4834	12.33	0.57	12	0.08	1098.00	23781.00	19920	20230911	-32.03	12700	20240805	6.61	18360	-26.25	20240401	12700	6.61	20240805	19920	-32.03	20230911	12700	6.61	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
119	20240903	110327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13530	190	2	1.42	341488270	25433	55.24	13340	13550	13310	17340	9340	13340	13426.98	6.00	12737	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4830	12.32	0.57	12	0.07	1098.00	23781.00	19920	20230911	-32.08	12700	20240805	6.54	18360	-26.31	20240401	12700	6.54	20240805	19920	-32.08	20230911	12700	6.54	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
120	20240903	100328	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13490	150	2	1.12	288236860	21489	46.67	13340	13520	13310	17340	9340	13340	13413.23	6.00	12139	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4816	12.29	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.28	12700	20240805	6.22	18360	-26.53	20240401	12700	6.22	20240805	19920	-32.28	20230911	12700	6.22	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
121	20240903	090329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13340	0	3	0.00	973820	73	0.16	13340	13340	13340	17340	9340	13340	13340.00	6.00	-4	13466	13402	13306	13242	13146	13435	13275	357	4000	1000	9600	10	1	35700000	4762	12.15	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.03	12700	20240805	5.04	18360	-27.34	20240401	12700	5.04	20240805	19920	-33.03	20230911	12700	5.04	20240805	0.74	N	031430	1000	357 억	2143225	N	N	160	N	N
122	20240902	160326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13340	80	2	0.60	610627830	46009	159.02	13260	13370	13210	17230	9290	13260	13271.91	6.00	3543	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4762	12.15	0.56	12	0.13	1098.00	23781.00	19920	20230911	-33.03	12700	20240805	5.04	18360	-27.34	20240401	12700	5.04	20240805	19920	-33.03	20230911	12700	5.04	20240805	0.73	N	031430	1000	357 억	2143316	N	N	160	N	N
123	20240902	150330	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13240	-20	5	-0.15	582252180	43878	151.65	13260	13370	13210	17230	9290	13260	13269.80	6.00	3542	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4727	12.06	0.56	12	0.12	1098.00	23781.00	19920	20230911	-33.53	12700	20240805	4.25	18360	-27.89	20240401	12700	4.25	20240805	19920	-33.53	20230911	12700	4.25	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N
124	20240902	140331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13270	10	2	0.08	531747070	40069	138.49	13260	13370	13210	17230	9290	13260	13270.78	6.00	3247	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4737	12.09	0.56	12	0.11	1098.00	23781.00	19920	20230911	-33.38	12700	20240805	4.49	18360	-27.72	20240401	12700	4.49	20240805	19920	-33.38	20230911	12700	4.49	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N
125	20240902	130329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13270	10	2	0.08	529197200	39877	137.83	13260	13370	13210	17230	9290	13260	13270.74	6.00	3234	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4737	12.09	0.56	12	0.11	1098.00	23781.00	19920	20230911	-33.38	12700	20240805	4.49	18360	-27.72	20240401	12700	4.49	20240805	19920	-33.38	20230911	12700	4.49	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N
126	20240902	120330	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13270	10	2	0.08	521927670	39329	135.93	13260	13370	13210	17230	9290	13260	13270.81	6.00	3234	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4737	12.09	0.56	12	0.11	1098.00	23781.00	19920	20230911	-33.38	12700	20240805	4.49	18360	-27.72	20240401	12700	4.49	20240805	19920	-33.38	20230911	12700	4.49	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N
127	20240902	110328	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13220	-40	5	-0.30	486433050	36649	126.67	13260	13370	13210	17230	9290	13260	13272.75	6.00	3651	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4720	12.04	0.56	12	0.10	1098.00	23781.00	19920	20230911	-33.63	12700	20240805	4.09	18360	-28.00	20240401	12700	4.09	20240805	19920	-33.63	20230911	12700	4.09	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N
128	20240902	100327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	20	2	0.15	306924610	23088	79.80	13260	13370	13250	17230	9290	13260	13293.69	6.00	5029	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4741	12.09	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19920	-33.33	20230911	12700	4.57	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N
129	20240902	090324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13260	0	3	0.00	3328260	251	0.87	13260	13260	13260	17230	9290	13260	13260.00	6.00	0	13413	13336	13283	13206	13153	13375	13245	357	3970	1000	9540	10	1	35700000	4734	12.08	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.43	12700	20240805	4.41	18360	-27.78	20240401	12700	4.41	20240805	19920	-33.43	20230911	12700	4.41	20240805	0.73	N	031430	1000	357 억	2143316	N	N	25	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History