KissMeData/452260/price/prices-20240901.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	161332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1388	-10	5	-0.72	516607306	371882	113.26	1391	1398	1386	1817	979	1398	1389.17	4.35	0	-89475	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2691	-9.07	0.33	12	0.19	-153.00	4213.00	1845	20240221	-24.77	993	20231024	39.78	1845	-24.77	20240221	1010	37.43	20240805	1845	-24.77	20240221	993	39.78	20231024	1.74	N	452260	500	969 억	8428901	N	N	1502	N	N
3	20240930	151352	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1389	-9	5	-0.64	471966479	339725	103.47	1391	1398	1386	1817	979	1398	1389.26	4.35	0	-79594	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2693	-9.08	0.33	12	0.18	-153.00	4213.00	1845	20240221	-24.72	993	20231024	39.88	1845	-24.72	20240221	1010	37.52	20240805	1845	-24.72	20240221	993	39.88	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
4	20240930	141351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1393	-5	5	-0.36	332819853	239551	72.96	1391	1398	1386	1817	979	1398	1389.35	4.35	0	-61212	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2700	-9.10	0.33	12	0.12	-153.00	4213.00	1845	20240221	-24.50	993	20231024	40.28	1845	-24.50	20240221	1010	37.92	20240805	1845	-24.50	20240221	993	40.28	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
5	20240930	131343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1389	-9	5	-0.64	274931696	197919	60.28	1391	1398	1386	1817	979	1398	1389.11	4.35	0	-42304	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2693	-9.08	0.33	12	0.10	-153.00	4213.00	1845	20240221	-24.72	993	20231024	39.88	1845	-24.72	20240221	1010	37.52	20240805	1845	-24.72	20240221	993	39.88	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
6	20240930	121340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1388	-10	5	-0.72	228726537	164653	50.15	1391	1398	1386	1817	979	1398	1389.14	4.35	0	-37022	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2691	-9.07	0.33	12	0.08	-153.00	4213.00	1845	20240221	-24.77	993	20231024	39.78	1845	-24.77	20240221	1010	37.43	20240805	1845	-24.77	20240221	993	39.78	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
7	20240930	111337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1388	-10	5	-0.72	197913022	142451	43.39	1391	1398	1386	1817	979	1398	1389.34	4.35	0	-35752	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2691	-9.07	0.33	12	0.07	-153.00	4213.00	1845	20240221	-24.77	993	20231024	39.78	1845	-24.77	20240221	1010	37.43	20240805	1845	-24.77	20240221	993	39.78	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
8	20240930	101338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1390	-8	5	-0.57	116404913	83747	25.51	1391	1398	1386	1817	979	1398	1389.96	4.35	0	-20518	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2695	-9.08	0.33	12	0.04	-153.00	4213.00	1845	20240221	-24.66	993	20231024	39.98	1845	-24.66	20240221	1010	37.62	20240805	1845	-24.66	20240221	993	39.98	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
9	20240930	091237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	0	3	0.00	35407274	25475	7.76	1391	1398	1386	1817	979	1398	1389.88	4.35	0	-7846	1419	1408	1399	1388	1379	1404	1384	969	419	500	1030	1	1	193859610	2710	-9.14	0.33	12	0.01	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.74	N	452260	500	969 억	8428901	N	N	101	N	N
10	20240927	161339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	-4	5	-0.29	452304976	323237	87.99	1407	1410	1390	1822	982	1402	1399.31	4.36	0	-16662	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2710	-9.14	0.33	12	0.17	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.72	N	452260	500	969 억	8445623	N	N	101	N	N
11	20240927	151349	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1398	-4	5	-0.29	396605216	283383	77.14	1407	1410	1390	1822	982	1402	1399.54	4.36	0	-16234	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2710	-9.14	0.33	12	0.15	-153.00	4213.00	1845	20240221	-24.23	993	20231024	40.79	1845	-24.23	20240221	1010	38.42	20240805	1845	-24.23	20240221	993	40.79	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
12	20240927	141359	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1399	-3	5	-0.21	313853468	224207	61.03	1407	1410	1390	1822	982	1402	1399.84	4.36	0	-11382	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2712	-9.14	0.33	12	0.12	-153.00	4213.00	1845	20240221	-24.17	993	20231024	40.89	1845	-24.17	20240221	1010	38.51	20240805	1845	-24.17	20240221	993	40.89	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
13	20240927	131342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	-1	5	-0.07	215028254	153413	41.76	1407	1410	1390	1822	982	1402	1401.63	4.36	0	-8485	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2716	-9.16	0.33	12	0.08	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1010	38.71	20240805	1845	-24.07	20240221	993	41.09	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
14	20240927	121339	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	-1	5	-0.07	199832273	142568	38.81	1407	1410	1390	1822	982	1402	1401.66	4.36	0	-11770	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2716	-9.16	0.33	12	0.07	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1010	38.71	20240805	1845	-24.07	20240221	993	41.09	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
15	20240927	111340	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	-2	5	-0.14	182890640	130464	35.51	1407	1410	1390	1822	982	1402	1401.85	4.36	0	-7881	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2714	-9.15	0.33	12	0.07	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
16	20240927	101341	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	0	3	0.00	100105861	71402	19.44	1407	1410	1390	1822	982	1402	1402.00	4.36	0	-2920	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2718	-9.16	0.33	12	0.04	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
17	20240927	091347	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	1	2	0.07	59522988	42485	11.57	1407	1410	1390	1822	982	1402	1401.04	4.36	0	-3940	1417	1409	1402	1394	1387	1406	1391	969	420	500	1030	1	1	193859610	2720	-9.17	0.33	12	0.02	-153.00	4213.00	1845	20240221	-23.96	993	20231024	41.29	1845	-23.96	20240221	1010	38.91	20240805	1845	-23.96	20240221	993	41.29	20231024	1.72	N	452260	500	969 억	8445623	N	N	51	N	N
18	20240926	161321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	8	2	0.57	514430268	367039	63.04	1410	1410	1395	1812	976	1394	1401.56	4.35	0	-21794	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2718	-9.16	0.33	12	0.19	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.70	N	452260	500	969 억	8433304	N	N	51	N	N
19	20240926	151330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1401	7	2	0.50	465602836	332202	57.06	1410	1410	1395	1812	976	1394	1401.57	4.35	0	-24493	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2716	-9.16	0.33	12	0.17	-153.00	4213.00	1845	20240221	-24.07	993	20231024	41.09	1845	-24.07	20240221	1010	38.71	20240805	1845	-24.07	20240221	993	41.09	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
20	20240926	141338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	8	2	0.57	393971190	281103	48.28	1410	1410	1395	1812	976	1394	1401.52	4.35	0	-31049	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2718	-9.16	0.33	12	0.15	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
21	20240926	131310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	11	2	0.79	304902820	217636	37.38	1410	1410	1395	1812	976	1394	1400.98	4.35	0	-31667	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2724	-9.18	0.33	12	0.11	-153.00	4213.00	1845	20240221	-23.85	993	20231024	41.49	1845	-23.85	20240221	1010	39.11	20240805	1845	-23.85	20240221	993	41.49	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
22	20240926	121336	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	11	2	0.79	252894598	180599	31.02	1410	1410	1395	1812	976	1394	1400.31	4.35	0	-27299	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2724	-9.18	0.33	12	0.09	-153.00	4213.00	1845	20240221	-23.85	993	20231024	41.49	1845	-23.85	20240221	1010	39.11	20240805	1845	-23.85	20240221	993	41.49	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
23	20240926	111335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	9	2	0.65	206775850	147757	25.38	1410	1410	1395	1812	976	1394	1399.43	4.35	0	-21797	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2720	-9.17	0.33	12	0.08	-153.00	4213.00	1845	20240221	-23.96	993	20231024	41.29	1845	-23.96	20240221	1010	38.91	20240805	1845	-23.96	20240221	993	41.29	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
24	20240926	101338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	8	2	0.57	108424643	77555	13.32	1410	1410	1395	1812	976	1394	1398.04	4.35	0	-16717	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2718	-9.16	0.33	12	0.04	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
25	20240926	091334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1397	3	2	0.22	27538049	19710	3.39	1410	1410	1395	1812	976	1394	1397.16	4.35	0	-1212	1432	1412	1403	1383	1374	1408	1379	969	418	500	1030	1	1	193859610	2708	-9.13	0.33	12	0.01	-153.00	4213.00	1845	20240221	-24.28	993	20231024	40.68	1845	-24.28	20240221	1010	38.32	20240805	1845	-24.28	20240221	993	40.68	20231024	1.70	N	452260	500	969 억	8433304	N	N	54	N	N
26	20240925	161317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1394	-8	5	-0.57	803887147	573087	73.01	1405	1423	1394	1822	982	1402	1402.81	4.36	0	-33877	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2702	-9.11	0.33	12	0.30	-153.00	4213.00	1845	20240221	-24.44	993	20231024	40.38	1845	-24.44	20240221	1010	38.02	20240805	1845	-24.44	20240221	993	40.38	20231024	1.70	N	452260	500	969 억	8456778	N	N	54	N	N
27	20240925	151330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	-2	5	-0.14	707112073	503709	64.17	1405	1423	1397	1822	982	1402	1403.81	4.36	0	-8015	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2714	-9.15	0.33	12	0.26	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
28	20240925	141331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	0	3	0.00	611592809	435463	55.48	1405	1423	1397	1822	982	1402	1404.47	4.36	0	24144	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2718	-9.16	0.33	12	0.22	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
29	20240925	131321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	2	2	0.14	565777528	402869	51.33	1405	1423	1397	1822	982	1402	1404.37	4.36	0	30024	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2722	-9.18	0.33	12	0.21	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1010	39.01	20240805	1845	-23.90	20240221	993	41.39	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
30	20240925	121331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1406	4	2	0.29	514784206	366513	46.69	1405	1423	1397	1822	982	1402	1404.55	4.36	0	31865	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2726	-9.19	0.33	12	0.19	-153.00	4213.00	1845	20240221	-23.79	993	20231024	41.59	1845	-23.79	20240221	1010	39.21	20240805	1845	-23.79	20240221	993	41.59	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
31	20240925	111327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1409	7	2	0.50	483874591	344536	43.89	1405	1423	1397	1822	982	1402	1404.42	4.36	0	42479	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2731	-9.21	0.33	12	0.18	-153.00	4213.00	1845	20240221	-23.63	993	20231024	41.89	1845	-23.63	20240221	1010	39.50	20240805	1845	-23.63	20240221	993	41.89	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
32	20240925	101323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1405	3	2	0.21	300140588	214109	27.28	1405	1410	1397	1822	982	1402	1401.81	4.36	0	49562	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2724	-9.18	0.33	12	0.11	-153.00	4213.00	1845	20240221	-23.85	993	20231024	41.49	1845	-23.85	20240221	1010	39.11	20240805	1845	-23.85	20240221	993	41.49	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
33	20240925	091337	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1408	6	2	0.43	194348981	138780	17.68	1405	1410	1397	1822	982	1402	1400.41	4.36	0	64729	1444	1423	1406	1385	1368	1433	1395	969	420	500	1030	1	1	193859610	2730	-9.20	0.33	12	0.07	-153.00	4213.00	1845	20240221	-23.69	993	20231024	41.79	1845	-23.69	20240221	1010	39.41	20240805	1845	-23.69	20240221	993	41.79	20231024	1.70	N	452260	500	969 억	8456778	N	N	0	N	N
34	20240924	161319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	-2	5	-0.14	1095840633	779964	191.44	1390	1427	1389	1825	983	1404	1405.00	4.37	0	-69558	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2718	-9.16	0.33	12	0.40	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
35	20240924	151321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	-1	5	-0.07	1057703212	752765	184.76	1390	1427	1389	1825	983	1404	1405.09	4.37	0	-67801	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2720	-9.17	0.33	12	0.39	-153.00	4213.00	1845	20240221	-23.96	993	20231024	41.29	1845	-23.96	20240221	1010	38.91	20240805	1845	-23.96	20240221	993	41.29	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
36	20240924	141311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	-1	5	-0.07	1005974872	715864	175.71	1390	1427	1389	1825	983	1404	1405.26	4.37	0	-66770	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2720	-9.17	0.33	12	0.37	-153.00	4213.00	1845	20240221	-23.96	993	20231024	41.29	1845	-23.96	20240221	1010	38.91	20240805	1845	-23.96	20240221	993	41.29	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
37	20240924	131320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	-4	5	-0.28	933887464	664354	163.06	1390	1427	1389	1825	983	1404	1405.71	4.37	0	-42541	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2714	-9.15	0.33	12	0.34	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
38	20240924	121315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	-4	5	-0.28	862350613	613210	150.51	1390	1427	1389	1825	983	1404	1406.29	4.37	0	-17552	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2714	-9.15	0.33	12	0.32	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
39	20240924	111323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1400	-4	5	-0.28	779945705	554328	136.06	1390	1427	1389	1825	983	1404	1407.01	4.37	0	21985	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2714	-9.15	0.33	12	0.29	-153.00	4213.00	1845	20240221	-24.12	993	20231024	40.99	1845	-24.12	20240221	1010	38.61	20240805	1845	-24.12	20240221	993	40.99	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
40	20240924	101321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1418	14	2	1.00	446368942	316648	77.72	1390	1427	1390	1825	983	1404	1409.67	4.37	0	49371	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2749	-9.27	0.34	12	0.16	-153.00	4213.00	1845	20240221	-23.14	993	20231024	42.80	1845	-23.14	20240221	1010	40.40	20240805	1845	-23.14	20240221	993	42.80	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
41	20240924	091323	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1411	7	2	0.50	173287099	124078	30.45	1390	1417	1390	1825	983	1404	1396.60	4.37	0	46750	1440	1421	1409	1390	1378	1416	1385	969	421	500	1030	1	1	193859610	2735	-9.22	0.33	12	0.06	-153.00	4213.00	1845	20240221	-23.52	993	20231024	42.09	1845	-23.52	20240221	1010	39.70	20240805	1845	-23.52	20240221	993	42.09	20231024	1.72	N	452260	500	969 억	8481354	N	N	0	N	N
42	20240923	161314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1404	-10	5	-0.71	565836024	401955	61.32	1412	1428	1397	1838	990	1414	1407.72	4.37	0	-8183	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2722	-9.18	0.33	12	0.21	-153.00	4213.00	1845	20240221	-23.90	993	20231024	41.39	1845	-23.90	20240221	1010	39.01	20240805	1845	-23.90	20240221	993	41.39	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
43	20240923	151319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1407	-7	5	-0.50	504487030	358289	54.66	1412	1428	1397	1838	990	1414	1408.04	4.37	0	-9776	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2728	-9.20	0.33	12	0.18	-153.00	4213.00	1845	20240221	-23.74	993	20231024	41.69	1845	-23.74	20240221	1010	39.31	20240805	1845	-23.74	20240221	993	41.69	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
44	20240923	141325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1411	-3	5	-0.21	424999260	301880	46.05	1412	1428	1397	1838	990	1414	1407.84	4.37	0	-20568	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2735	-9.22	0.33	12	0.16	-153.00	4213.00	1845	20240221	-23.52	993	20231024	42.09	1845	-23.52	20240221	1010	39.70	20240805	1845	-23.52	20240221	993	42.09	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
45	20240923	131321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1414	0	3	0.00	386287762	274418	41.86	1412	1428	1397	1838	990	1414	1407.66	4.37	0	-18582	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2741	-9.24	0.34	12	0.14	-153.00	4213.00	1845	20240221	-23.36	993	20231024	42.40	1845	-23.36	20240221	1010	40.00	20240805	1845	-23.36	20240221	993	42.40	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
46	20240923	121321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1410	-4	5	-0.28	332749900	236427	36.07	1412	1428	1397	1838	990	1414	1407.41	4.37	0	-20609	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2733	-9.22	0.33	12	0.12	-153.00	4213.00	1845	20240221	-23.58	993	20231024	41.99	1845	-23.58	20240221	1010	39.60	20240805	1845	-23.58	20240221	993	41.99	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
47	20240923	111319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1417	3	2	0.21	273594522	194489	29.67	1412	1428	1397	1838	990	1414	1406.74	4.37	0	-24485	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2747	-9.26	0.34	12	0.10	-153.00	4213.00	1845	20240221	-23.20	993	20231024	42.70	1845	-23.20	20240221	1010	40.30	20240805	1845	-23.20	20240221	993	42.70	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
48	20240923	101318	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1403	-11	5	-0.78	179080566	127694	19.48	1412	1414	1397	1838	990	1414	1402.42	4.37	0	-36411	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2720	-9.17	0.33	12	0.07	-153.00	4213.00	1845	20240221	-23.96	993	20231024	41.29	1845	-23.96	20240221	1010	38.91	20240805	1845	-23.96	20240221	993	41.29	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
49	20240923	091319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1402	-12	5	-0.85	77713776	55357	8.45	1412	1414	1399	1838	990	1414	1403.87	4.37	0	-35403	1448	1430	1412	1394	1376	1440	1404	969	424	500	1040	1	1	193859610	2718	-9.16	0.33	12	0.03	-153.00	4213.00	1845	20240221	-24.01	993	20231024	41.19	1845	-24.01	20240221	1010	38.81	20240805	1845	-24.01	20240221	993	41.19	20231024	1.69	N	452260	500	969 억	8471413	N	N	139	N	N
50	20240913	161210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1480	-24	5	-1.60	1144908294	771090	27.66	1519	1519	1460	1955	1053	1504	1484.78	4.53	-6917798	-75947	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2869	-9.67	0.35	12	0.40	-153.00	4213.00	1845	20240221	-19.78	993	20231024	49.04	1845	-19.78	20240221	1010	46.53	20240805	1845	-19.78	20240221	993	49.04	20231024	1.71	N	452260	500	969 억	8785038	N	N	43	N	N
51	20240913	151223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1490	-14	5	-0.93	1124495672	757301	27.16	1519	1519	1460	1955	1053	1504	1484.86	4.53	-6917798	-79977	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2889	-9.74	0.35	12	0.39	-153.00	4213.00	1845	20240221	-19.24	993	20231024	50.05	1845	-19.24	20240221	1010	47.52	20240805	1845	-19.24	20240221	993	50.05	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
52	20240913	141223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1478	-26	5	-1.73	962378709	648268	23.25	1519	1519	1460	1955	1053	1504	1484.52	4.53	-6917798	-103917	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2865	-9.66	0.35	12	0.33	-153.00	4213.00	1845	20240221	-19.89	993	20231024	48.84	1845	-19.89	20240221	1010	46.34	20240805	1845	-19.89	20240221	993	48.84	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
53	20240913	131217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1483	-21	5	-1.40	894260274	602079	21.60	1519	1519	1460	1955	1053	1504	1485.27	4.53	-6917798	-84811	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2875	-9.69	0.35	12	0.31	-153.00	4213.00	1845	20240221	-19.62	993	20231024	49.35	1845	-19.62	20240221	1010	46.83	20240805	1845	-19.62	20240221	993	49.35	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
54	20240913	121220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1474	-30	5	-1.99	775179229	521168	18.69	1519	1519	1460	1955	1053	1504	1487.37	4.53	-6917798	-80900	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2857	-9.63	0.35	12	0.27	-153.00	4213.00	1845	20240221	-20.11	993	20231024	48.44	1845	-20.11	20240221	1010	45.94	20240805	1845	-20.11	20240221	993	48.44	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
55	20240913	111223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1482	-22	5	-1.46	727202306	488656	17.53	1519	1519	1460	1955	1053	1504	1488.15	4.53	-6917798	-68717	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2873	-9.69	0.35	12	0.25	-153.00	4213.00	1845	20240221	-19.67	993	20231024	49.24	1845	-19.67	20240221	1010	46.73	20240805	1845	-19.67	20240221	993	49.24	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
56	20240913	101225	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1482	-22	5	-1.46	605306540	406367	14.58	1519	1519	1460	1955	1053	1504	1489.53	4.53	-6917798	-53469	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2873	-9.69	0.35	12	0.21	-153.00	4213.00	1845	20240221	-19.67	993	20231024	49.24	1845	-19.67	20240221	1010	46.73	20240805	1845	-19.67	20240221	993	49.24	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
57	20240913	091229	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	0	3	0.00	152523750	101253	3.63	1519	1519	1500	1955	1053	1504	1506.38	4.53	-6917798	-44498	1628	1566	1507	1445	1386	1597	1476	969	451	500	1110	1	1	193859610	2916	-9.83	0.36	12	0.05	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	1.71	N	452260	500	969 억	8785038	N	N	1073	N	N
58	20240912	161201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	94	2	6.67	4191476812	2769789	96.90	1448	1569	1448	1833	987	1410	1513.30	7.96	0	284699	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2916	-9.83	0.36	12	1.43	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	1.74	N	452260	500	969 억	15422473	N	N	1073	N	N
59	20240912	151217	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1498	88	2	6.24	3955685194	2612798	91.41	1448	1569	1448	1833	987	1410	1513.97	7.96	0	228513	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2904	-9.79	0.36	12	1.35	-153.00	4213.00	1845	20240221	-18.81	993	20231024	50.86	1845	-18.81	20240221	1010	48.32	20240805	1845	-18.81	20240221	993	50.86	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
60	20240912	141225	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1497	87	2	6.17	3756222770	2479446	86.75	1448	1569	1448	1833	987	1410	1514.94	7.96	0	278926	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2902	-9.78	0.36	12	1.28	-153.00	4213.00	1845	20240221	-18.86	993	20231024	50.76	1845	-18.86	20240221	1010	48.22	20240805	1845	-18.86	20240221	993	50.76	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
61	20240912	131212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1501	91	2	6.45	3433967934	2264698	79.23	1448	1569	1448	1833	987	1410	1516.30	7.96	0	344788	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2910	-9.81	0.36	12	1.17	-153.00	4213.00	1845	20240221	-18.64	993	20231024	51.16	1845	-18.64	20240221	1010	48.61	20240805	1845	-18.64	20240221	993	51.16	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
62	20240912	121210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1499	89	2	6.31	3233987834	2131391	74.57	1448	1569	1448	1833	987	1410	1517.31	7.96	0	344235	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2906	-9.80	0.36	12	1.10	-153.00	4213.00	1845	20240221	-18.75	993	20231024	50.96	1845	-18.75	20240221	1010	48.42	20240805	1845	-18.75	20240221	993	50.96	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
63	20240912	111209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1506	96	2	6.81	3105793728	2045946	71.58	1448	1569	1448	1833	987	1410	1518.02	7.96	0	360175	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2920	-9.84	0.36	12	1.06	-153.00	4213.00	1845	20240221	-18.37	993	20231024	51.66	1845	-18.37	20240221	1010	49.11	20240805	1845	-18.37	20240221	993	51.66	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
64	20240912	101212	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1500	90	2	6.38	2855390016	1879256	65.75	1448	1569	1448	1833	987	1410	1519.43	7.96	0	380409	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2908	-9.80	0.36	12	0.97	-153.00	4213.00	1845	20240221	-18.70	993	20231024	51.06	1845	-18.70	20240221	1010	48.51	20240805	1845	-18.70	20240221	993	51.06	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
65	20240912	091214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1492	82	2	5.82	816073774	548033	19.17	1448	1510	1448	1833	987	1410	1489.10	7.96	0	220111	1572	1491	1448	1367	1324	1469	1345	969	423	500	1040	1	1	193859610	2892	-9.75	0.35	12	0.28	-153.00	4213.00	1845	20240221	-19.13	993	20231024	50.25	1845	-19.13	20240221	1010	47.72	20240805	1845	-19.13	20240221	993	50.25	20231024	1.74	N	452260	500	969 억	15422473	N	N	4	N	N
66	20240911	161148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1410	-111	5	-7.30	4083732944	2795496	194.94	1510	1529	1405	1977	1065	1521	1460.93	8.38	0	-1129224	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2733	-9.22	0.33	12	1.44	-153.00	4213.00	1845	20240221	-23.58	993	20231024	41.99	1845	-23.58	20240221	1010	39.60	20240805	1845	-23.58	20240221	993	41.99	20231024	1.98	N	452260	500	969 억	16250019	N	N	4	N	N
67	20240911	151155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1425	-96	5	-6.31	3938423207	2692861	187.78	1510	1529	1405	1977	1065	1521	1462.54	8.38	0	-1088635	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2762	-9.31	0.34	12	1.39	-153.00	4213.00	1845	20240221	-22.76	993	20231024	43.50	1845	-22.76	20240221	1010	41.09	20240805	1845	-22.76	20240221	993	43.50	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
68	20240911	141157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1427	-94	5	-6.18	3254386019	2209068	154.04	1510	1529	1407	1977	1065	1521	1473.19	8.38	0	-836452	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2766	-9.33	0.34	12	1.14	-153.00	4213.00	1845	20240221	-22.66	993	20231024	43.71	1845	-22.66	20240221	1010	41.29	20240805	1845	-22.66	20240221	993	43.71	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
69	20240911	131153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1446	-75	5	-4.93	2477500285	1664200	116.05	1510	1529	1442	1977	1065	1521	1488.70	8.38	0	-647103	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2803	-9.45	0.34	12	0.86	-153.00	4213.00	1845	20240221	-21.63	993	20231024	45.62	1845	-21.63	20240221	1010	43.17	20240805	1845	-21.63	20240221	993	45.62	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
70	20240911	121157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1473	-48	5	-3.16	1750136275	1163814	81.16	1510	1529	1455	1977	1065	1521	1503.79	8.38	0	-523927	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2856	-9.63	0.35	12	0.60	-153.00	4213.00	1845	20240221	-20.16	993	20231024	48.34	1845	-20.16	20240221	1010	45.84	20240805	1845	-20.16	20240221	993	48.34	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
71	20240911	111147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1515	-6	5	-0.39	798846730	527636	36.79	1510	1529	1506	1977	1065	1521	1514.01	8.38	0	-59420	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2937	-9.90	0.36	12	0.27	-153.00	4213.00	1845	20240221	-17.89	993	20231024	52.57	1845	-17.89	20240221	1010	50.00	20240805	1845	-17.89	20240221	993	52.57	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
72	20240911	101140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1516	-5	5	-0.33	521264536	344586	24.03	1510	1529	1506	1977	1065	1521	1512.73	8.38	0	-46012	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2939	-9.91	0.36	12	0.18	-153.00	4213.00	1845	20240221	-17.83	993	20231024	52.67	1845	-17.83	20240221	1010	50.10	20240805	1845	-17.83	20240221	993	52.67	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
73	20240911	091201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1519	-2	5	-0.13	73383080	48377	3.37	1510	1529	1510	1977	1065	1521	1516.90	8.38	0	1452	1592	1556	1534	1498	1476	1545	1487	969	456	500	1120	1	1	193859610	2945	-9.93	0.36	12	0.02	-153.00	4213.00	1845	20240221	-17.67	993	20231024	52.97	1845	-17.67	20240221	1010	50.40	20240805	1845	-17.67	20240221	993	52.97	20231024	1.98	N	452260	500	969 억	16250019	N	N	0	N	N
74	20240910	161144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1521	-46	5	-2.94	2173929796	1420634	27.54	1570	1570	1512	2035	1097	1567	1530.29	8.49	0	-208219	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2949	-9.94	0.36	12	0.73	-153.00	4213.00	1845	20240221	-17.56	993	20231024	53.17	1845	-17.56	20240221	1010	50.59	20240805	1845	-17.56	20240221	993	53.17	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
75	20240910	151158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1523	-44	5	-2.81	2060412519	1346003	26.09	1570	1570	1512	2035	1097	1567	1530.76	8.49	0	-205647	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2952	-9.95	0.36	12	0.69	-153.00	4213.00	1845	20240221	-17.45	993	20231024	53.37	1845	-17.45	20240221	1010	50.79	20240805	1845	-17.45	20240221	993	53.37	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
76	20240910	141148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1525	-42	5	-2.68	1775446270	1158759	22.46	1570	1570	1512	2035	1097	1567	1532.20	8.49	0	-173331	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2956	-9.97	0.36	12	0.60	-153.00	4213.00	1845	20240221	-17.34	993	20231024	53.58	1845	-17.34	20240221	1010	50.99	20240805	1845	-17.34	20240221	993	53.58	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
77	20240910	131151	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1528	-39	5	-2.49	1573195575	1026081	19.89	1570	1570	1512	2035	1097	1567	1533.21	8.49	0	-162911	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2962	-9.99	0.36	12	0.53	-153.00	4213.00	1845	20240221	-17.18	993	20231024	53.88	1845	-17.18	20240221	1010	51.29	20240805	1845	-17.18	20240221	993	53.88	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
78	20240910	121148	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1526	-41	5	-2.62	1488804029	970821	18.82	1570	1570	1512	2035	1097	1567	1533.55	8.49	0	-188914	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2958	-9.97	0.36	12	0.50	-153.00	4213.00	1845	20240221	-17.29	993	20231024	53.68	1845	-17.29	20240221	1010	51.09	20240805	1845	-17.29	20240221	993	53.68	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
79	20240910	111144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1526	-41	5	-2.62	1356305776	883845	17.13	1570	1570	1512	2035	1097	1567	1534.55	8.49	0	-187910	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2958	-9.97	0.36	12	0.46	-153.00	4213.00	1845	20240221	-17.29	993	20231024	53.68	1845	-17.29	20240221	1010	51.09	20240805	1845	-17.29	20240221	993	53.68	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
80	20240910	101150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1517	-50	5	-3.19	1187871758	773234	14.99	1570	1570	1512	2035	1097	1567	1536.24	8.49	0	-161477	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	2941	-9.92	0.36	12	0.40	-153.00	4213.00	1845	20240221	-17.78	993	20231024	52.77	1845	-17.78	20240221	1010	50.20	20240805	1845	-17.78	20240221	993	52.77	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
81	20240910	091145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1554	-13	5	-0.83	263228860	168938	3.27	1570	1570	1546	2035	1097	1567	1558.14	8.49	0	-23886	1597	1582	1555	1540	1513	1589	1547	969	468	500	1150	1	1	193859610	3013	-10.16	0.37	12	0.09	-153.00	4213.00	1845	20240221	-15.77	993	20231024	56.50	1845	-15.77	20240221	1010	53.86	20240805	1845	-15.77	20240221	993	56.50	20231024	2.19	N	452260	500	969 억	16457705	N	N	0	N	N
82	20240909	161122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1567	28	2	1.82	7978914826	5125403	82.63	1535	1570	1528	2000	1078	1539	1556.72	8.11	0	745850	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3038	-10.24	0.37	12	2.64	-153.00	4213.00	1845	20240221	-15.07	993	20231024	57.80	1845	-15.07	20240221	1010	55.15	20240805	1845	-15.07	20240221	993	57.80	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
83	20240909	151138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1565	26	2	1.69	7509142008	4825620	77.80	1535	1570	1528	2000	1078	1539	1556.10	8.11	0	733855	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3034	-10.23	0.37	12	2.49	-153.00	4213.00	1845	20240221	-15.18	993	20231024	57.60	1845	-15.18	20240221	1010	54.95	20240805	1845	-15.18	20240221	993	57.60	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
84	20240909	141135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1561	22	2	1.43	6138665874	3949966	63.68	1535	1564	1528	2000	1078	1539	1554.11	8.11	0	637831	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3026	-10.20	0.37	12	2.04	-153.00	4213.00	1845	20240221	-15.39	993	20231024	57.20	1845	-15.39	20240221	1010	54.55	20240805	1845	-15.39	20240221	993	57.20	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
85	20240909	131134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1560	21	2	1.36	5502215138	3542089	57.11	1535	1564	1528	2000	1078	1539	1553.38	8.11	0	596880	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3024	-10.20	0.37	12	1.83	-153.00	4213.00	1845	20240221	-15.45	993	20231024	57.10	1845	-15.45	20240221	1010	54.46	20240805	1845	-15.45	20240221	993	57.10	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
86	20240909	121129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1560	21	2	1.36	5015054639	3229598	52.07	1535	1564	1528	2000	1078	1539	1552.84	8.11	0	522699	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3024	-10.20	0.37	12	1.67	-153.00	4213.00	1845	20240221	-15.45	993	20231024	57.10	1845	-15.45	20240221	1010	54.46	20240805	1845	-15.45	20240221	993	57.10	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
87	20240909	111131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1559	20	2	1.30	4113294197	2651327	42.75	1535	1564	1528	2000	1078	1539	1551.41	8.11	0	396515	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3022	-10.19	0.37	12	1.37	-153.00	4213.00	1845	20240221	-15.50	993	20231024	57.00	1845	-15.50	20240221	1010	54.36	20240805	1845	-15.50	20240221	993	57.00	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
88	20240909	101133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1553	14	2	0.91	2679544965	1731708	27.92	1535	1564	1528	2000	1078	1539	1547.34	8.11	0	262660	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	3011	-10.15	0.37	12	0.89	-153.00	4213.00	1845	20240221	-15.83	993	20231024	56.39	1845	-15.83	20240221	1010	53.76	20240805	1845	-15.83	20240221	993	56.39	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
89	20240909	091126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1536	-3	5	-0.19	517014077	337015	5.43	1535	1541	1528	2000	1078	1539	1534.10	8.11	0	45458	1566	1552	1530	1516	1494	1559	1523	969	461	500	1130	1	1	193859610	2978	-10.04	0.36	12	0.17	-153.00	4213.00	1845	20240221	-16.75	993	20231024	54.68	1845	-16.75	20240221	1010	52.08	20240805	1845	-16.75	20240221	993	54.68	20231024	2.35	N	452260	500	969 억	15713079	N	N	0	N	N
90	20240906	161111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1539	30	2	1.99	9371459446	6134308	268.86	1508	1544	1508	1961	1057	1509	1527.72	7.86	0	512796	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2983	-10.06	0.37	12	3.16	-153.00	4213.00	1845	20240221	-16.59	993	20231024	54.98	1845	-16.59	20240221	1010	52.38	20240805	1845	-16.59	20240221	993	54.98	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
91	20240906	151130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1540	31	2	2.05	8133601831	5330469	233.63	1508	1541	1508	1961	1057	1509	1525.87	7.86	0	596229	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2985	-10.07	0.37	12	2.75	-153.00	4213.00	1845	20240221	-16.53	993	20231024	55.09	1845	-16.53	20240221	1010	52.48	20240805	1845	-16.53	20240221	993	55.09	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
92	20240906	141140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1536	27	2	1.79	6798421516	4460113	195.48	1508	1541	1508	1961	1057	1509	1524.27	7.86	0	612072	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2978	-10.04	0.36	12	2.30	-153.00	4213.00	1845	20240221	-16.75	993	20231024	54.68	1845	-16.75	20240221	1010	52.08	20240805	1845	-16.75	20240221	993	54.68	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
93	20240906	131131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1525	16	2	1.06	4544927351	2988571	130.99	1508	1534	1508	1961	1057	1509	1520.77	7.86	0	182786	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2956	-9.97	0.36	12	1.54	-153.00	4213.00	1845	20240221	-17.34	993	20231024	53.58	1845	-17.34	20240221	1010	50.99	20240805	1845	-17.34	20240221	993	53.58	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
94	20240906	121132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1524	15	2	0.99	3744989383	2462873	107.95	1508	1534	1508	1961	1057	1509	1520.58	7.86	0	203846	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2954	-9.96	0.36	12	1.27	-153.00	4213.00	1845	20240221	-17.40	993	20231024	53.47	1845	-17.40	20240221	1010	50.89	20240805	1845	-17.40	20240221	993	53.47	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
95	20240906	111131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1518	9	2	0.60	3153633752	2073972	90.90	1508	1534	1508	1961	1057	1509	1520.58	7.86	0	182039	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2943	-9.92	0.36	12	1.07	-153.00	4213.00	1845	20240221	-17.72	993	20231024	52.87	1845	-17.72	20240221	1010	50.30	20240805	1845	-17.72	20240221	993	52.87	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
96	20240906	101126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1517	8	2	0.53	2464852391	1619725	70.99	1508	1534	1508	1961	1057	1509	1521.77	7.86	0	199595	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2941	-9.92	0.36	12	0.84	-153.00	4213.00	1845	20240221	-17.78	993	20231024	52.77	1845	-17.78	20240221	1010	50.20	20240805	1845	-17.78	20240221	993	52.77	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
97	20240906	091131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1512	3	2	0.20	87367405	57815	2.53	1508	1513	1508	1961	1057	1509	1511.15	7.86	0	1232	1521	1515	1508	1502	1495	1518	1505	969	452	500	1110	1	1	193859610	2931	-9.88	0.36	12	0.03	-153.00	4213.00	1845	20240221	-18.05	993	20231024	52.27	1845	-18.05	20240221	1010	49.70	20240805	1845	-18.05	20240221	993	52.27	20231024	2.36	N	452260	500	969 억	15230476	N	N	0	N	N
98	20240905	161107	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	4	2	0.27	3414770979	2264508	80.44	1502	1514	1501	1956	1054	1505	1507.95	7.75	0	205876	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2925	-9.86	0.36	12	1.17	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
99	20240905	151129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1512	7	2	0.47	3241407191	2149699	76.36	1502	1514	1501	1956	1054	1505	1507.84	7.75	0	211537	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2931	-9.88	0.36	12	1.11	-153.00	4213.00	1845	20240221	-18.05	993	20231024	52.27	1845	-18.05	20240221	1010	49.70	20240805	1845	-18.05	20240221	993	52.27	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
100	20240905	141123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	2	2	0.13	2185289154	1450713	51.53	1502	1510	1501	1956	1054	1505	1506.36	7.75	0	-10286	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.75	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
101	20240905	131123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1503	-2	5	-0.13	1735624963	1152297	40.93	1502	1510	1501	1956	1054	1505	1506.23	7.75	0	-41823	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2914	-9.82	0.36	12	0.59	-153.00	4213.00	1845	20240221	-18.54	993	20231024	51.36	1845	-18.54	20240221	1010	48.81	20240805	1845	-18.54	20240221	993	51.36	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
102	20240905	121123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1504	-1	5	-0.07	1216748437	807282	28.68	1502	1510	1502	1956	1054	1505	1507.22	7.75	0	61982	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2916	-9.83	0.36	12	0.42	-153.00	4213.00	1845	20240221	-18.48	993	20231024	51.46	1845	-18.48	20240221	1010	48.91	20240805	1845	-18.48	20240221	993	51.46	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
103	20240905	111118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	2	2	0.13	1023341529	678873	24.11	1502	1510	1502	1956	1054	1505	1507.41	7.75	0	90820	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.35	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
104	20240905	101122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	4	2	0.27	707354722	469417	16.67	1502	1510	1502	1956	1054	1505	1506.88	7.75	0	103778	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.24	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
105	20240905	091127	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	2	2	0.13	323116923	214434	7.62	1502	1509	1502	1956	1054	1505	1506.84	7.75	0	78326	1513	1508	1502	1497	1491	1511	1500	969	451	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.11	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.40	N	452260	500	969 억	15029876	N	N	10192	N	N
106	20240904	161058	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1505	-5	5	-0.33	4211285965	2805531	139.53	1503	1507	1496	1963	1057	1510	1501.06	7.79	0	-162805	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2918	-9.84	0.36	12	1.45	-153.00	4213.00	1845	20240221	-18.43	993	20231024	51.56	1845	-18.43	20240221	1010	49.01	20240805	1845	-18.43	20240221	993	51.56	20231024	2.46	N	452260	500	969 억	15105432	N	N	10192	N	N
107	20240904	151109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1500	-10	5	-0.66	4033694297	2687405	133.65	1503	1507	1496	1963	1057	1510	1500.96	7.79	0	-179534	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2908	-9.80	0.36	12	1.39	-153.00	4213.00	1845	20240221	-18.70	993	20231024	51.06	1845	-18.70	20240221	1010	48.51	20240805	1845	-18.70	20240221	993	51.06	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
108	20240904	141113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1498	-12	5	-0.79	3342487372	2226257	110.72	1503	1507	1498	1963	1057	1510	1501.39	7.79	0	-151825	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2904	-9.79	0.36	12	1.15	-153.00	4213.00	1845	20240221	-18.81	993	20231024	50.86	1845	-18.81	20240221	1010	48.32	20240805	1845	-18.81	20240221	993	50.86	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
109	20240904	131109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1502	-8	5	-0.53	2782295195	1852860	92.15	1503	1507	1498	1963	1057	1510	1501.62	7.79	0	-122292	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2912	-9.82	0.36	12	0.96	-153.00	4213.00	1845	20240221	-18.59	993	20231024	51.26	1845	-18.59	20240221	1010	48.71	20240805	1845	-18.59	20240221	993	51.26	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
110	20240904	121107	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1503	-7	5	-0.46	2587080313	1722934	85.69	1503	1507	1498	1963	1057	1510	1501.55	7.79	0	-112044	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2914	-9.82	0.36	12	0.89	-153.00	4213.00	1845	20240221	-18.54	993	20231024	51.36	1845	-18.54	20240221	1010	48.81	20240805	1845	-18.54	20240221	993	51.36	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
111	20240904	111102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1505	-5	5	-0.33	2389201068	1591452	79.15	1503	1506	1498	1963	1057	1510	1501.27	7.79	0	-90120	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2918	-9.84	0.36	12	0.82	-153.00	4213.00	1845	20240221	-18.43	993	20231024	51.56	1845	-18.43	20240221	1010	49.01	20240805	1845	-18.43	20240221	993	51.56	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
112	20240904	101104	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1501	-9	5	-0.60	1989346158	1325498	65.92	1503	1504	1498	1963	1057	1510	1500.83	7.79	0	-95884	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2910	-9.81	0.36	12	0.68	-153.00	4213.00	1845	20240221	-18.64	993	20231024	51.16	1845	-18.64	20240221	1010	48.61	20240805	1845	-18.64	20240221	993	51.16	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
113	20240904	091111	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1500	-10	5	-0.66	689478109	459127	22.83	1503	1504	1500	1963	1057	1510	1501.71	7.79	0	-81176	1527	1518	1511	1502	1495	1518	1502	969	453	500	1110	1	1	193859610	2908	-9.80	0.36	12	0.24	-153.00	4213.00	1845	20240221	-18.70	993	20231024	51.06	1845	-18.70	20240221	1010	48.51	20240805	1845	-18.70	20240221	993	51.06	20231024	2.46	N	452260	500	969 억	15105432	N	N	0	N	N
114	20240903	161050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1510	2	2	0.13	3009022076	1992385	141.08	1510	1520	1504	1960	1056	1508	1510.26	7.89	0	-193001	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2927	-9.87	0.36	12	1.03	-153.00	4213.00	1845	20240221	-18.16	993	20231024	52.06	1845	-18.16	20240221	1010	49.50	20240805	1845	-18.16	20240221	993	52.06	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
115	20240903	151100	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	0	3	0.00	2861120340	1894382	134.14	1510	1520	1504	1960	1056	1508	1510.32	7.89	0	-213513	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.98	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
116	20240903	141059	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-1	5	-0.07	2561755528	1695778	120.08	1510	1520	1504	1960	1056	1508	1510.67	7.89	0	-166452	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.87	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
117	20240903	131101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	0	3	0.00	1824496752	1206331	85.42	1510	1520	1508	1960	1056	1508	1512.43	7.89	0	-124506	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.62	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
118	20240903	121047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	1	2	0.07	1590827246	1051432	74.45	1510	1520	1508	1960	1056	1508	1513.01	7.89	0	-65498	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.54	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
119	20240903	111046	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1511	3	2	0.20	1326760652	876600	62.07	1510	1520	1508	1960	1056	1508	1513.53	7.89	0	11687	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2929	-9.88	0.36	12	0.45	-153.00	4213.00	1845	20240221	-18.10	993	20231024	52.17	1845	-18.10	20240221	1010	49.60	20240805	1845	-18.10	20240221	993	52.17	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
120	20240903	101046	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1514	6	2	0.40	1067045064	704840	49.91	1510	1520	1508	1960	1056	1508	1513.88	7.89	0	40816	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2935	-9.90	0.36	12	0.36	-153.00	4213.00	1845	20240221	-17.94	993	20231024	52.47	1845	-17.94	20240221	1010	49.90	20240805	1845	-17.94	20240221	993	52.47	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
121	20240903	091050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1510	2	2	0.13	134410407	88958	6.30	1510	1515	1508	1960	1056	1508	1510.94	7.89	0	36246	1516	1511	1508	1503	1500	1510	1502	969	452	500	1110	1	1	193859610	2927	-9.87	0.36	12	0.05	-153.00	4213.00	1845	20240221	-18.16	993	20231024	52.06	1845	-18.16	20240221	1010	49.50	20240805	1845	-18.16	20240221	993	52.06	20231024	2.52	N	452260	500	969 억	15299181	N	N	0	N	N
122	20240902	161037	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-2	5	-0.13	2104717882	1395708	80.33	1512	1513	1505	1963	1057	1510	1507.99	7.68	0	414401	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.72	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
123	20240902	151054	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	-1	5	-0.07	1644241989	1090393	62.76	1512	1513	1505	1963	1057	1510	1507.93	7.68	0	255236	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.56	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
124	20240902	141051	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-2	5	-0.13	1303408816	864430	49.75	1512	1513	1505	1963	1057	1510	1507.82	7.68	0	169489	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.45	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
125	20240902	131047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1510	0	3	0.00	1068556156	708725	40.79	1512	1513	1505	1963	1057	1510	1507.71	7.68	0	172517	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2927	-9.87	0.36	12	0.37	-153.00	4213.00	1845	20240221	-18.16	993	20231024	52.06	1845	-18.16	20240221	1010	49.50	20240805	1845	-18.16	20240221	993	52.06	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
126	20240902	121052	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	-1	5	-0.07	937731510	622039	35.80	1512	1513	1505	1963	1057	1510	1507.50	7.68	0	165917	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.32	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
127	20240902	111039	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1508	-2	5	-0.13	767782208	509406	29.32	1512	1513	1505	1963	1057	1510	1507.20	7.68	0	98042	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2923	-9.86	0.36	12	0.26	-153.00	4213.00	1845	20240221	-18.27	993	20231024	51.86	1845	-18.27	20240221	1010	49.31	20240805	1845	-18.27	20240221	993	51.86	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
128	20240902	101039	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1509	-1	5	-0.07	533668603	354119	20.38	1512	1513	1505	1963	1057	1510	1507.02	7.68	0	65403	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2925	-9.86	0.36	12	0.18	-153.00	4213.00	1845	20240221	-18.21	993	20231024	51.96	1845	-18.21	20240221	1010	49.41	20240805	1845	-18.21	20240221	993	51.96	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N
129	20240902	091033	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	1507	-3	5	-0.20	176076873	116710	6.72	1512	1513	1506	1963	1057	1510	1508.65	7.68	0	11282	1517	1513	1508	1504	1499	1515	1506	969	453	500	1110	1	1	193859610	2921	-9.85	0.36	12	0.06	-153.00	4213.00	1845	20240221	-18.32	993	20231024	51.76	1845	-18.32	20240221	1010	49.21	20240805	1845	-18.32	20240221	993	51.76	20231024	2.65	N	452260	500	969 억	14896095	N	N	9	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History