KissMeData/001250/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

55 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	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	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3875	-55	5	-1.40	9082475200	2328053	23.71	3930	3975	3845	5100	2755	3930	3901.38	2.87	8905	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3198	11.53	0.76	12	2.82	336.00	5119.00	4455	20240920	-13.02	2195	20231006	76.54	4455	-13.02	20240920	2325	66.67	20240418	4455	-13.02	20240920	2195	76.54	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
3	20240930	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3865	-65	5	-1.65	8270960740	2118653	21.58	3930	3975	3845	5100	2755	3930	3903.86	2.87	-43818	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3190	11.50	0.76	12	2.57	336.00	5119.00	4455	20240920	-13.24	2195	20231006	76.08	4455	-13.24	20240920	2325	66.24	20240418	4455	-13.24	20240920	2195	76.08	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
4	20240930	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3885	-45	5	-1.15	7292092325	1865952	19.01	3930	3975	3845	5100	2755	3930	3907.96	2.87	-119835	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3206	11.56	0.76	12	2.26	336.00	5119.00	4455	20240920	-12.79	2195	20231006	76.99	4455	-12.79	20240920	2325	67.10	20240418	4455	-12.79	20240920	2195	76.99	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
5	20240930	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3890	-40	5	-1.02	6615646700	1691694	17.23	3930	3975	3845	5100	2755	3930	3910.65	2.87	-120159	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3211	11.58	0.76	12	2.05	336.00	5119.00	4455	20240920	-12.68	2195	20231006	77.22	4455	-12.68	20240920	2325	67.31	20240418	4455	-12.68	20240920	2195	77.22	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
6	20240930	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3885	-45	5	-1.15	6115666695	1563087	15.92	3930	3975	3845	5100	2755	3930	3912.54	2.87	-100924	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3206	11.56	0.76	12	1.89	336.00	5119.00	4455	20240920	-12.79	2195	20231006	76.99	4455	-12.79	20240920	2325	67.10	20240418	4455	-12.79	20240920	2195	76.99	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
7	20240930	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3870	-60	5	-1.53	5464055125	1394366	14.20	3930	3975	3850	5100	2755	3930	3918.65	2.87	-75333	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3194	11.52	0.76	12	1.69	336.00	5119.00	4455	20240920	-13.13	2195	20231006	76.31	4455	-13.13	20240920	2325	66.45	20240418	4455	-13.13	20240920	2195	76.31	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
8	20240930	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3950	20	2	0.51	3654772895	931240	9.49	3930	3975	3850	5100	2755	3930	3924.62	2.87	29310	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3260	11.76	0.77	12	1.13	336.00	5119.00	4455	20240920	-11.34	2195	20231006	79.95	4455	-11.34	20240920	2325	69.89	20240418	4455	-11.34	20240920	2195	79.95	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
9	20240930	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3950	20	2	0.51	328350775	83623	0.85	3930	3950	3905	5100	2755	3930	3926.50	2.87	27915	4313	4121	3983	3791	3653	4217	3887	2063	1170	2500	2980	5	1	82533764	3260	11.76	0.77	12	0.10	336.00	5119.00	4455	20240920	-11.34	2195	20231006	79.95	4455	-11.34	20240920	2325	69.89	20240418	4455	-11.34	20240920	2195	79.95	20231006	7.84	N	001250	2500	2063 억	2367719	N	N	36	N	N
10	20240927	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3930	-15	5	-0.38	39234763020	9727539	224.96	3925	4175	3845	5120	2765	3945	4033.87	3.17	-248799	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3244	11.70	0.77	12	11.79	336.00	5119.00	4455	20240920	-11.78	2195	20231006	79.04	4455	-11.78	20240920	2325	69.03	20240418	4455	-11.78	20240920	2195	79.04	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	36	N	N
11	20240927	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3950	5	2	0.13	37790473160	9361294	216.49	3925	4175	3845	5120	2765	3945	4037.37	3.17	-318886	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3260	11.76	0.77	12	11.34	336.00	5119.00	4455	20240920	-11.34	2195	20231006	79.95	4455	-11.34	20240920	2325	69.89	20240418	4455	-11.34	20240920	2195	79.95	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
12	20240927	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3915	-30	5	-0.76	36149150825	8941375	206.78	3925	4175	3845	5120	2765	3945	4043.44	3.17	-457508	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3231	11.65	0.76	12	10.83	336.00	5119.00	4455	20240920	-12.12	2195	20231006	78.36	4455	-12.12	20240920	2325	68.39	20240418	4455	-12.12	20240920	2195	78.36	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
13	20240927	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3925	-20	5	-0.51	35146976180	8685917	200.87	3925	4175	3845	5120	2765	3945	4047.00	3.17	-461004	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3239	11.68	0.77	12	10.52	336.00	5119.00	4455	20240920	-11.90	2195	20231006	78.82	4455	-11.90	20240920	2325	68.82	20240418	4455	-11.90	20240920	2195	78.82	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
14	20240927	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3895	-50	5	-1.27	33603571535	8289302	191.70	3925	4175	3890	5120	2765	3945	4054.49	3.17	-489155	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3215	11.59	0.76	12	10.04	336.00	5119.00	4455	20240920	-12.57	2195	20231006	77.45	4455	-12.57	20240920	2325	67.53	20240418	4455	-12.57	20240920	2195	77.45	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
15	20240927	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3960	15	2	0.38	30903023920	7600173	175.76	3925	4175	3920	5120	2765	3945	4066.88	3.17	-455858	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3268	11.79	0.77	12	9.21	336.00	5119.00	4455	20240920	-11.11	2195	20231006	80.41	4455	-11.11	20240920	2325	70.32	20240418	4455	-11.11	20240920	2195	80.41	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
16	20240927	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4020	75	2	1.90	26034172130	6375762	147.45	3925	4175	3920	5120	2765	3945	4084.37	3.17	-374428	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3318	11.96	0.79	12	7.73	336.00	5119.00	4455	20240920	-9.76	2195	20231006	83.14	4455	-9.76	20240920	2325	72.90	20240418	4455	-9.76	20240920	2195	83.14	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
17	20240927	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3935	-10	5	-0.25	580743035	147605	3.41	3925	3950	3925	5120	2765	3945	3929.25	3.17	13039	4048	3996	3903	3851	3758	4022	3877	2063	1175	2500	2990	5	1	82533764	3248	11.71	0.77	12	0.18	336.00	5119.00	4455	20240920	-11.67	2195	20231006	79.27	4455	-11.67	20240920	2325	69.25	20240418	4455	-11.67	20240920	2195	79.27	20231006	7.98	N	001250	2500	2063 억	2613623	N	N	52	N	N
18	20240926	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3945	95	2	2.47	15980959430	4122626	43.85	3840	3955	3810	5000	2695	3850	3876.33	3.42	-35031	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3256	11.74	0.77	12	5.00	336.00	5119.00	4455	20240920	-11.45	2195	20231006	79.73	4455	-11.45	20240920	2325	69.68	20240418	4455	-11.45	20240920	2195	79.73	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	52	N	N
19	20240926	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3905	55	2	1.43	13589092730	3514850	37.39	3840	3950	3810	5000	2695	3850	3866.20	3.42	-147275	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3223	11.62	0.76	12	4.26	336.00	5119.00	4455	20240920	-12.35	2195	20231006	77.90	4455	-12.35	20240920	2325	67.96	20240418	4455	-12.35	20240920	2195	77.90	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
20	20240926	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3905	55	2	1.43	10412083240	2703410	28.75	3840	3915	3810	5000	2695	3850	3851.46	3.42	-163091	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3223	11.62	0.76	12	3.28	336.00	5119.00	4455	20240920	-12.35	2195	20231006	77.90	4455	-12.35	20240920	2325	67.96	20240418	4455	-12.35	20240920	2195	77.90	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
21	20240926	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3865	15	2	0.39	8446505260	2197074	23.37	3840	3885	3810	5000	2695	3850	3844.43	3.42	-151953	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3190	11.50	0.76	12	2.66	336.00	5119.00	4455	20240920	-13.24	2195	20231006	76.08	4455	-13.24	20240920	2325	66.24	20240418	4455	-13.24	20240920	2195	76.08	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
22	20240926	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3830	-20	5	-0.52	6672771260	1738198	18.49	3840	3875	3810	5000	2695	3850	3838.90	3.42	-118446	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3161	11.40	0.75	12	2.11	336.00	5119.00	4455	20240920	-14.03	2195	20231006	74.49	4455	-14.03	20240920	2325	64.73	20240418	4455	-14.03	20240920	2195	74.49	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
23	20240926	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3830	-20	5	-0.52	5733970720	1492885	15.88	3840	3875	3810	5000	2695	3850	3840.86	3.42	-113034	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3161	11.40	0.75	12	1.81	336.00	5119.00	4455	20240920	-14.03	2195	20231006	74.49	4455	-14.03	20240920	2325	64.73	20240418	4455	-14.03	20240920	2195	74.49	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
24	20240926	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3825	-25	5	-0.65	4307015185	1120474	11.92	3840	3875	3810	5000	2695	3850	3843.92	3.42	-66932	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3157	11.38	0.75	12	1.36	336.00	5119.00	4455	20240920	-14.14	2195	20231006	74.26	4455	-14.14	20240920	2325	64.52	20240418	4455	-14.14	20240920	2195	74.26	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
25	20240926	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3840	-10	5	-0.26	601271905	156618	1.67	3840	3855	3820	5000	2695	3850	3839.08	3.42	34112	4286	4067	3941	3722	3596	4005	3660	2063	1150	2500	2920	5	1	82533764	3169	11.43	0.75	12	0.19	336.00	5119.00	4455	20240920	-13.80	2195	20231006	74.94	4455	-13.80	20240920	2325	65.16	20240418	4455	-13.80	20240920	2195	74.94	20231006	7.42	N	001250	2500	2063 억	2818693	N	N	63	N	N
26	20240925	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3850	-245	5	-5.98	36825800780	9252003	86.34	4140	4160	3815	5320	2870	4095	3980.39	3.46	-38877	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3178	11.46	0.75	12	11.21	336.00	5119.00	4455	20240920	-13.58	2195	20231006	75.40	4455	-13.58	20240920	2325	65.59	20240418	4455	-13.58	20240920	2195	75.40	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	63	N	N
27	20240925	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3830	-265	5	-6.47	35016853410	8782579	81.96	4140	4160	3815	5320	2870	4095	3987.08	3.46	-162030	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3161	11.40	0.75	12	10.64	336.00	5119.00	4455	20240920	-14.03	2195	20231006	74.49	4455	-14.03	20240920	2325	64.73	20240418	4455	-14.03	20240920	2195	74.49	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
28	20240925	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3890	-205	5	-5.01	31865621230	7963552	74.32	4140	4160	3850	5320	2870	4095	4001.43	3.46	-197353	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3211	11.58	0.76	12	9.65	336.00	5119.00	4455	20240920	-12.68	2195	20231006	77.22	4455	-12.68	20240920	2325	67.31	20240418	4455	-12.68	20240920	2195	77.22	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
29	20240925	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3900	-195	5	-4.76	29317835305	7306288	68.18	4140	4160	3865	5320	2870	4095	4012.68	3.46	-265807	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3219	11.61	0.76	12	8.85	336.00	5119.00	4455	20240920	-12.46	2195	20231006	77.68	4455	-12.46	20240920	2325	67.74	20240418	4455	-12.46	20240920	2195	77.68	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
30	20240925	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3895	-200	5	-4.88	26211160490	6507241	60.73	4140	4160	3895	5320	2870	4095	4028.00	3.46	-253076	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3215	11.59	0.76	12	7.88	336.00	5119.00	4455	20240920	-12.57	2195	20231006	77.45	4455	-12.57	20240920	2325	67.53	20240418	4455	-12.57	20240920	2195	77.45	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
31	20240925	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4005	-90	5	-2.20	22903932980	5667585	52.89	4140	4160	3905	5320	2870	4095	4041.22	3.46	-156166	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3305	11.92	0.78	12	6.87	336.00	5119.00	4455	20240920	-10.10	2195	20231006	82.46	4455	-10.10	20240920	2325	72.26	20240418	4455	-10.10	20240920	2195	82.46	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
32	20240925	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4060	-35	5	-0.85	11285615825	2764839	25.80	4140	4160	4020	5320	2870	4095	4081.83	3.46	-121001	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3351	12.08	0.79	12	3.35	336.00	5119.00	4455	20240920	-8.87	2195	20231006	84.97	4455	-8.87	20240920	2325	74.62	20240418	4455	-8.87	20240920	2195	84.97	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
33	20240925	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4135	40	2	0.98	1901421025	459195	4.29	4140	4160	4115	5320	2870	4095	4140.78	3.46	51424	4398	4246	4153	4001	3908	4200	3955	2063	1225	2500	3110	5	1	82533764	3413	12.31	0.81	12	0.56	336.00	5119.00	4455	20240920	-7.18	2195	20231006	88.38	4455	-7.18	20240920	2325	77.85	20240418	4455	-7.18	20240920	2195	88.38	20231006	6.92	N	001250	2500	2063 억	2854345	N	N	36	N	N
34	20240924	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4095	-120	5	-2.85	41364507835	9892723	147.66	4255	4305	4060	5470	2955	4215	4181.30	4.17	-583233	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3380	12.19	0.80	12	11.99	336.00	5119.00	4455	20240920	-8.08	2195	20231006	86.56	4455	-8.08	20240920	2325	76.13	20240418	4455	-8.08	20240920	2195	86.56	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	36	N	N
35	20240924	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4105	-110	5	-2.61	39125203060	9347991	139.53	4255	4305	4060	5470	2955	4215	4185.29	4.17	-711150	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3388	12.22	0.80	12	11.33	336.00	5119.00	4455	20240920	-7.86	2195	20231006	87.02	4455	-7.86	20240920	2325	76.56	20240418	4455	-7.86	20240920	2195	87.02	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
36	20240924	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4090	-125	5	-2.97	37356833775	8917109	133.10	4255	4305	4060	5470	2955	4215	4189.23	4.17	-715759	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3376	12.17	0.80	12	10.80	336.00	5119.00	4455	20240920	-8.19	2195	20231006	86.33	4455	-8.19	20240920	2325	75.91	20240418	4455	-8.19	20240920	2195	86.33	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
37	20240924	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4090	-125	5	-2.97	34700177185	8269193	123.43	4255	4305	4075	5470	2955	4215	4196.23	4.17	-682386	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3376	12.17	0.80	12	10.02	336.00	5119.00	4455	20240920	-8.19	2195	20231006	86.33	4455	-8.19	20240920	2325	75.91	20240418	4455	-8.19	20240920	2195	86.33	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
38	20240924	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4155	-60	5	-1.42	31134145725	7400103	110.45	4255	4305	4085	5470	2955	4215	4207.22	4.17	-602902	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3429	12.37	0.81	12	8.97	336.00	5119.00	4455	20240920	-6.73	2195	20231006	89.29	4455	-6.73	20240920	2325	78.71	20240418	4455	-6.73	20240920	2195	89.29	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
39	20240924	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4180	-35	5	-0.83	27355758895	6488171	96.84	4255	4305	4085	5470	2955	4215	4216.26	4.17	-513015	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3450	12.44	0.82	12	7.86	336.00	5119.00	4455	20240920	-6.17	2195	20231006	90.43	4455	-6.17	20240920	2325	79.78	20240418	4455	-6.17	20240920	2195	90.43	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
40	20240924	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4180	-35	5	-0.83	10490874055	2519438	37.61	4255	4265	4085	5470	2955	4215	4163.20	4.17	-251159	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3450	12.44	0.82	12	3.05	336.00	5119.00	4455	20240920	-6.17	2195	20231006	90.43	4455	-6.17	20240920	2325	79.78	20240418	4455	-6.17	20240920	2195	90.43	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
41	20240924	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4215	0	3	0.00	1784383535	421042	6.28	4255	4265	4205	5470	2955	4215	4240.29	4.17	-156104	4378	4296	4223	4141	4068	4260	4105	2063	1255	2500	3200	5	1	82533764	3479	12.54	0.82	12	0.51	336.00	5119.00	4455	20240920	-5.39	2195	20231006	92.03	4455	-5.39	20240920	2325	81.29	20240418	4455	-5.39	20240920	2195	92.03	20231006	6.89	N	001250	2500	2063 억	3439159	N	N	0	N	N
42	20240923	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4215	-95	5	-2.20	27527579005	6524941	13.43	4270	4305	4150	5600	3020	4310	4218.48	4.86	-577189	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3479	12.54	0.82	12	7.91	336.00	5119.00	4455	20240920	-5.39	2195	20231006	92.03	4455	-5.39	20240920	2325	81.29	20240418	4455	-5.39	20240920	2195	92.03	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
43	20240923	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4190	-120	5	-2.78	23914123535	5661996	11.65	4270	4305	4170	5600	3020	4310	4223.23	4.86	-494944	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3458	12.47	0.82	12	6.86	336.00	5119.00	4455	20240920	-5.95	2195	20231006	90.89	4455	-5.95	20240920	2325	80.22	20240418	4455	-5.95	20240920	2195	90.89	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
44	20240923	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4235	-75	5	-1.74	21885734985	5180152	10.66	4270	4305	4170	5600	3020	4310	4224.50	4.86	-386511	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3495	12.60	0.83	12	6.28	336.00	5119.00	4455	20240920	-4.94	2195	20231006	92.94	4455	-4.94	20240920	2325	82.15	20240418	4455	-4.94	20240920	2195	92.94	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
45	20240923	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4210	-100	5	-2.32	19660729125	4650892	9.57	4270	4305	4170	5600	3020	4310	4226.85	4.86	-374335	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3475	12.53	0.82	12	5.64	336.00	5119.00	4455	20240920	-5.50	2195	20231006	91.80	4455	-5.50	20240920	2325	81.08	20240418	4455	-5.50	20240920	2195	91.80	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
46	20240923	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4230	-80	5	-1.86	18464296200	4367682	8.99	4270	4305	4170	5600	3020	4310	4227.00	4.86	-342200	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3491	12.59	0.83	12	5.29	336.00	5119.00	4455	20240920	-5.05	2195	20231006	92.71	4455	-5.05	20240920	2325	81.94	20240418	4455	-5.05	20240920	2195	92.71	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
47	20240923	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4235	-75	5	-1.74	16979234225	4016196	8.27	4270	4305	4170	5600	3020	4310	4227.17	4.86	-333952	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3495	12.60	0.83	12	4.87	336.00	5119.00	4455	20240920	-4.94	2195	20231006	92.94	4455	-4.94	20240920	2325	82.15	20240418	4455	-4.94	20240920	2195	92.94	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
48	20240923	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4215	-95	5	-2.20	13430181685	3173526	6.53	4270	4305	4170	5600	3020	4310	4231.32	4.86	-218708	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3479	12.54	0.82	12	3.85	336.00	5119.00	4455	20240920	-5.39	2195	20231006	92.03	4455	-5.39	20240920	2325	81.29	20240418	4455	-5.39	20240920	2195	92.03	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
49	20240923	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4305	-5	5	-0.12	1853615535	433529	0.89	4270	4305	4260	5600	3020	4310	4273.52	4.86	-55361	4716	4512	4251	4047	3786	4615	4150	2063	1290	2500	3270	5	1	82533764	3553	12.81	0.84	12	0.53	336.00	5119.00	4455	20240920	-3.37	2195	20231006	96.13	4455	-3.37	20240920	2325	85.16	20240418	4455	-3.37	20240920	2195	96.13	20231006	6.54	N	001250	2500	2063 억	4013932	N	N	0	N	N
50	20240913	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4190	680	2	19.37	292065847745	70258805	5402.57	3510	4335	3480	4560	2460	3510	4156.99	2.60	2629996	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3458	12.47	0.82	12	85.13	336.00	5119.00	4430	20240625	-5.42	2195	20231006	90.89	4430	-5.42	20240625	2325	80.22	20240418	4430	-5.42	20240625	2195	90.89	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	86	N	N
51	20240913	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4195	685	2	19.52	278916000910	67132065	5162.14	3510	4335	3480	4560	2460	3510	4154.79	2.60	2400223	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3462	12.49	0.82	12	81.34	336.00	5119.00	4430	20240625	-5.30	2195	20231006	91.12	4430	-5.30	20240625	2325	80.43	20240418	4430	-5.30	20240625	2195	91.12	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
52	20240913	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4220	710	2	20.23	255615432460	61597024	4736.52	3510	4335	3480	4560	2460	3510	4149.86	2.60	2245240	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3483	12.56	0.82	12	74.63	336.00	5119.00	4430	20240625	-4.74	2195	20231006	92.26	4430	-4.74	20240625	2325	81.51	20240418	4430	-4.74	20240625	2195	92.26	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
53	20240913	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4200	690	2	19.66	220564418785	53348317	4102.23	3510	4300	3480	4560	2460	3510	4134.49	2.60	2190273	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3466	12.50	0.82	12	64.64	336.00	5119.00	4430	20240625	-5.19	2195	20231006	91.34	4430	-5.19	20240625	2325	80.65	20240418	4430	-5.19	20240625	2195	91.34	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
54	20240913	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4245	735	2	20.94	172030898040	41893852	3221.44	3510	4295	3480	4560	2460	3510	4106.44	2.60	1920641	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3504	12.63	0.83	12	50.76	336.00	5119.00	4430	20240625	-4.18	2195	20231006	93.39	4430	-4.18	20240625	2325	82.58	20240418	4430	-4.18	20240625	2195	93.39	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
55	20240913	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4110	600	2	17.09	130831198970	31983767	2459.40	3510	4295	3480	4560	2460	3510	4090.66	2.60	1758527	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3392	12.23	0.80	12	38.75	336.00	5119.00	4430	20240625	-7.22	2195	20231006	87.24	4430	-7.22	20240625	2325	76.77	20240418	4430	-7.22	20240625	2195	87.24	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
56	20240913	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3960	450	2	12.82	24525527910	6432484	494.63	3510	3985	3480	4560	2460	3510	3813.05	2.60	713229	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	3268	11.79	0.77	12	7.79	336.00	5119.00	4430	20240625	-10.61	2195	20231006	80.41	4430	-10.61	20240625	2325	70.32	20240418	4430	-10.61	20240625	2195	80.41	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
57	20240913	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	0	3	0.00	159241715	45319	3.48	3510	3520	3500	4560	2460	3510	3514.38	2.60	-23499	3563	3536	3488	3461	3413	3550	3475	2063	1050	2500	2660	5	1	82533764	2897	10.45	0.69	12	0.05	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	7.43	N	001250	2500	2063 억	2149429	N	N	968	N	N
58	20240912	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	40	2	1.15	4453118900	1280407	41.01	3440	3515	3440	4510	2430	3470	3477.88	2.63	-19952	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2897	10.45	0.69	12	1.55	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	968	N	N
59	20240912	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3505	35	2	1.01	3961955000	1140364	36.52	3440	3515	3440	4510	2430	3470	3474.29	2.63	-48163	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2893	10.43	0.68	12	1.38	336.00	5119.00	4430	20240625	-20.88	2195	20231006	59.68	4430	-20.88	20240625	2325	50.75	20240418	4430	-20.88	20240625	2195	59.68	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
60	20240912	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	10	2	0.29	3284437910	946119	30.30	3440	3515	3440	4510	2430	3470	3471.49	2.63	-60983	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2872	10.36	0.68	12	1.15	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
61	20240912	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3470	0	3	0.00	2878907225	829173	26.56	3440	3515	3440	4510	2430	3470	3472.03	2.63	-51163	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2864	10.33	0.68	12	1.00	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
62	20240912	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3470	0	3	0.00	2587839620	745466	23.88	3440	3515	3440	4510	2430	3470	3471.44	2.63	-47882	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2864	10.33	0.68	12	0.90	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
63	20240912	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3465	-5	5	-0.14	2374071110	683780	21.90	3440	3515	3440	4510	2430	3470	3471.98	2.63	-47367	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2860	10.31	0.68	12	0.83	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
64	20240912	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3460	-10	5	-0.29	1941803845	558903	17.90	3440	3515	3440	4510	2430	3470	3474.32	2.63	-39009	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2856	10.30	0.68	12	0.68	336.00	5119.00	4430	20240625	-21.90	2195	20231006	57.63	4430	-21.90	20240625	2325	48.82	20240418	4430	-21.90	20240625	2195	57.63	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
65	20240912	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3465	-5	5	-0.14	211441205	61322	1.96	3440	3470	3440	4510	2430	3470	3447.58	2.63	3674	3663	3566	3448	3351	3233	3615	3400	2063	1040	2500	2630	5	1	82533764	2860	10.31	0.68	12	0.07	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	7.44	N	001250	2500	2063 억	2170790	N	N	0	N	N
66	20240911	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3470	145	2	4.36	10525229405	3055084	185.71	3345	3545	3330	4320	2330	3325	3445.03	2.48	120588	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2864	10.33	0.68	12	3.70	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
67	20240911	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3475	150	2	4.51	9585429900	2784724	169.27	3345	3545	3330	4320	2330	3325	3442.22	2.48	89011	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2868	10.34	0.68	12	3.37	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
68	20240911	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3460	135	2	4.06	8078197645	2348927	142.78	3345	3545	3330	4320	2330	3325	3439.18	2.48	45803	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2856	10.30	0.68	12	2.85	336.00	5119.00	4430	20240625	-21.90	2195	20231006	57.63	4430	-21.90	20240625	2325	48.82	20240418	4430	-21.90	20240625	2195	57.63	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
69	20240911	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3410	85	2	2.56	4167816685	1226429	74.55	3345	3450	3330	4320	2330	3325	3398.43	2.48	84999	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2814	10.15	0.67	12	1.49	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
70	20240911	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3385	60	2	1.80	3411513505	1004476	61.06	3345	3450	3330	4320	2330	3325	3396.43	2.48	94156	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2794	10.07	0.66	12	1.22	336.00	5119.00	4430	20240625	-23.59	2195	20231006	54.21	4430	-23.59	20240625	2325	45.59	20240418	4430	-23.59	20240625	2195	54.21	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
71	20240911	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3355	30	2	0.90	3086691480	908437	55.22	3345	3450	3330	4320	2330	3325	3397.94	2.48	123566	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2769	9.99	0.66	12	1.10	336.00	5119.00	4430	20240625	-24.27	2195	20231006	52.85	4430	-24.27	20240625	2325	44.30	20240418	4430	-24.27	20240625	2195	52.85	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
72	20240911	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3410	85	2	2.56	2343091475	687711	41.80	3345	3450	3340	4320	2330	3325	3407.29	2.48	157670	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2814	10.15	0.67	12	0.83	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
73	20240911	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3350	25	2	0.75	93783755	28004	1.70	3345	3360	3340	4320	2330	3325	3350.45	2.48	-854	3441	3382	3346	3287	3251	3365	3270	2063	995	2500	2520	5	1	82533764	2765	9.97	0.65	12	0.03	336.00	5119.00	4430	20240625	-24.38	2195	20231006	52.62	4430	-24.38	20240625	2325	44.09	20240418	4430	-24.38	20240625	2195	52.62	20231006	7.44	N	001250	2500	2063 억	2047481	N	N	0	N	N
74	20240910	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3325	15	2	0.45	5427740245	1618686	58.05	3370	3405	3310	4300	2320	3310	3353.36	2.46	5999	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2744	9.90	0.65	12	1.96	336.00	5119.00	4430	20240625	-24.94	2195	20231006	51.48	4430	-24.94	20240625	2325	43.01	20240418	4430	-24.94	20240625	2195	51.48	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
75	20240910	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3340	30	2	0.91	5015430630	1494626	53.60	3370	3405	3310	4300	2320	3310	3355.64	2.46	20134	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2757	9.94	0.65	12	1.81	336.00	5119.00	4430	20240625	-24.60	2195	20231006	52.16	4430	-24.60	20240625	2325	43.66	20240418	4430	-24.60	20240625	2195	52.16	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
76	20240910	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3310	0	3	0.00	4602710255	1370312	49.15	3370	3405	3310	4300	2320	3310	3358.88	2.46	55375	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2732	9.85	0.65	12	1.66	336.00	5119.00	4430	20240625	-25.28	2195	20231006	50.80	4430	-25.28	20240625	2325	42.37	20240418	4430	-25.28	20240625	2195	50.80	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
77	20240910	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3335	25	2	0.76	4007146290	1190867	42.71	3370	3405	3320	4300	2320	3310	3364.90	2.46	54645	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2753	9.93	0.65	12	1.44	336.00	5119.00	4430	20240625	-24.72	2195	20231006	51.94	4430	-24.72	20240625	2325	43.44	20240418	4430	-24.72	20240625	2195	51.94	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
78	20240910	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3355	45	2	1.36	3629910120	1078085	38.67	3370	3405	3320	4300	2320	3310	3367.00	2.46	50758	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2769	9.99	0.66	12	1.31	336.00	5119.00	4430	20240625	-24.27	2195	20231006	52.85	4430	-24.27	20240625	2325	44.30	20240418	4430	-24.27	20240625	2195	52.85	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
79	20240910	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3365	55	2	1.66	3245402955	963417	34.55	3370	3405	3320	4300	2320	3310	3368.64	2.46	70557	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2777	10.01	0.66	12	1.17	336.00	5119.00	4430	20240625	-24.04	2195	20231006	53.30	4430	-24.04	20240625	2325	44.73	20240418	4430	-24.04	20240625	2195	53.30	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
80	20240910	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3385	75	2	2.27	2672539655	793387	28.45	3370	3405	3320	4300	2320	3310	3368.52	2.46	89493	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2794	10.07	0.66	12	0.96	336.00	5119.00	4430	20240625	-23.59	2195	20231006	54.21	4430	-23.59	20240625	2325	45.59	20240418	4430	-23.59	20240625	2195	54.21	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
81	20240910	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3370	60	2	1.81	507060860	150435	5.40	3370	3380	3360	4300	2320	3310	3370.63	2.46	-9358	3473	3391	3318	3236	3163	3432	3277	2063	990	2500	2510	5	1	82533764	2781	10.03	0.66	12	0.18	336.00	5119.00	4430	20240625	-23.93	2195	20231006	53.53	4430	-23.93	20240625	2325	44.95	20240418	4430	-23.93	20240625	2195	53.53	20231006	7.82	N	001250	2500	2063 억	2033567	N	N	0	N	N
82	20240909	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3310	35	2	1.07	9081817575	2740650	86.78	3290	3400	3245	4255	2295	3275	3313.83	2.77	-286992	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2732	9.85	0.65	12	3.32	336.00	5119.00	4430	20240625	-25.28	2195	20231006	50.80	4430	-25.28	20240625	2325	42.37	20240418	4430	-25.28	20240625	2195	50.80	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
83	20240909	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3310	35	2	1.07	8413984195	2538752	80.39	3290	3400	3245	4255	2295	3275	3314.29	2.77	-350716	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2732	9.85	0.65	12	3.08	336.00	5119.00	4430	20240625	-25.28	2195	20231006	50.80	4430	-25.28	20240625	2325	42.37	20240418	4430	-25.28	20240625	2195	50.80	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
84	20240909	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3300	25	2	0.76	7871983005	2375140	75.21	3290	3400	3245	4255	2295	3275	3314.40	2.77	-397665	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2724	9.82	0.64	12	2.88	336.00	5119.00	4430	20240625	-25.51	2195	20231006	50.34	4430	-25.51	20240625	2325	41.94	20240418	4430	-25.51	20240625	2195	50.34	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
85	20240909	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3305	30	2	0.92	7238306675	2183842	69.15	3290	3400	3245	4255	2295	3275	3314.56	2.77	-399360	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2728	9.84	0.65	12	2.65	336.00	5119.00	4430	20240625	-25.40	2195	20231006	50.57	4430	-25.40	20240625	2325	42.15	20240418	4430	-25.40	20240625	2195	50.57	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
86	20240909	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3275	0	3	0.00	6695094360	2018913	63.93	3290	3400	3245	4255	2295	3275	3316.28	2.77	-365546	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2703	9.75	0.64	12	2.45	336.00	5119.00	4430	20240625	-26.07	2195	20231006	49.20	4430	-26.07	20240625	2325	40.86	20240418	4430	-26.07	20240625	2195	49.20	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
87	20240909	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3285	10	2	0.31	6363543675	1917647	60.72	3290	3400	3245	4255	2295	3275	3318.51	2.77	-350280	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2711	9.78	0.64	12	2.32	336.00	5119.00	4430	20240625	-25.85	2195	20231006	49.66	4430	-25.85	20240625	2325	41.29	20240418	4430	-25.85	20240625	2195	49.66	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
88	20240909	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3285	10	2	0.31	5568489500	1674328	53.02	3290	3400	3245	4255	2295	3275	3325.94	2.77	-310755	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2711	9.78	0.64	12	2.03	336.00	5119.00	4430	20240625	-25.85	2195	20231006	49.66	4430	-25.85	20240625	2325	41.29	20240418	4430	-25.85	20240625	2195	49.66	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
89	20240909	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3345	70	2	2.14	1002619790	300716	9.52	3290	3400	3290	4255	2295	3275	3334.98	2.77	2938	3518	3396	3283	3161	3048	3340	3105	2063	980	2500	2480	5	1	82533764	2761	9.96	0.65	12	0.36	336.00	5119.00	4430	20240625	-24.49	2195	20231006	52.39	4430	-24.49	20240625	2325	43.87	20240418	4430	-24.49	20240625	2195	52.39	20231006	8.25	N	001250	2500	2063 억	2287030	N	N	0	N	N
90	20240906	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3275	-130	5	-3.82	10052419285	3082230	57.78	3355	3405	3170	4425	2385	3405	3261.12	2.51	224338	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2703	9.75	0.64	12	3.73	336.00	5119.00	4430	20240625	-26.07	2195	20231006	49.20	4430	-26.07	20240625	2325	40.86	20240418	4430	-26.07	20240625	2195	49.20	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
91	20240906	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3265	-140	5	-4.11	9353974645	2869243	53.78	3355	3405	3170	4425	2385	3405	3259.79	2.51	237355	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2695	9.72	0.64	12	3.48	336.00	5119.00	4430	20240625	-26.30	2195	20231006	48.75	4430	-26.30	20240625	2325	40.43	20240418	4430	-26.30	20240625	2195	48.75	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
92	20240906	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3255	-150	5	-4.41	8596603950	2636408	49.42	3355	3405	3170	4425	2385	3405	3260.40	2.51	141172	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2686	9.69	0.64	12	3.19	336.00	5119.00	4430	20240625	-26.52	2195	20231006	48.29	4430	-26.52	20240625	2325	40.00	20240418	4430	-26.52	20240625	2195	48.29	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
93	20240906	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3245	-160	5	-4.70	8098940070	2482913	46.54	3355	3405	3170	4425	2385	3405	3261.53	2.51	143595	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2678	9.66	0.63	12	3.01	336.00	5119.00	4430	20240625	-26.75	2195	20231006	47.84	4430	-26.75	20240625	2325	39.57	20240418	4430	-26.75	20240625	2195	47.84	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
94	20240906	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3245	-160	5	-4.70	7447815860	2283086	42.80	3355	3405	3170	4425	2385	3405	3261.80	2.51	130227	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2678	9.66	0.63	12	2.77	336.00	5119.00	4430	20240625	-26.75	2195	20231006	47.84	4430	-26.75	20240625	2325	39.57	20240418	4430	-26.75	20240625	2195	47.84	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
95	20240906	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3235	-170	5	-4.99	6850665970	2098479	39.34	3355	3405	3170	4425	2385	3405	3264.19	2.51	157984	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2670	9.63	0.63	12	2.54	336.00	5119.00	4430	20240625	-26.98	2195	20231006	47.38	4430	-26.98	20240625	2325	39.14	20240418	4430	-26.98	20240625	2195	47.38	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
96	20240906	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3225	-180	5	-5.29	4957751110	1508306	28.27	3355	3405	3210	4425	2385	3405	3286.50	2.51	203539	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2662	9.60	0.63	12	1.83	336.00	5119.00	4430	20240625	-27.20	2195	20231006	46.92	4430	-27.20	20240625	2325	38.71	20240418	4430	-27.20	20240625	2195	46.92	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
97	20240906	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3375	-30	5	-0.88	191458540	56890	1.07	3355	3405	3355	4425	2385	3405	3360.86	2.51	8406	3941	3672	3521	3252	3101	3597	3177	2063	1020	2500	2580	5	1	82533764	2786	10.04	0.66	12	0.07	336.00	5119.00	4430	20240625	-23.81	2195	20231006	53.76	4430	-23.81	20240625	2325	45.16	20240418	4430	-23.81	20240625	2195	53.76	20231006	8.25	N	001250	2500	2063 억	2074214	N	N	0	N	N
98	20240905	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3405	-325	5	-8.71	18287252305	5171083	173.22	3780	3790	3370	4845	2615	3730	3536.20	2.39	66879	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	2810	10.13	0.67	12	6.27	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
99	20240905	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3440	-290	5	-7.77	17323738485	4889168	163.78	3780	3790	3370	4845	2615	3730	3542.69	2.39	10320	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	2839	10.24	0.67	12	5.92	336.00	5119.00	4430	20240625	-22.35	2195	20231006	56.72	4430	-22.35	20240625	2325	47.96	20240418	4430	-22.35	20240625	2195	56.72	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
100	20240905	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3415	-315	5	-8.45	16146225350	4546159	152.29	3780	3790	3370	4845	2615	3730	3551.00	2.39	2886	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	2819	10.16	0.67	12	5.51	336.00	5119.00	4430	20240625	-22.91	2195	20231006	55.58	4430	-22.91	20240625	2325	46.88	20240418	4430	-22.91	20240625	2195	55.58	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
101	20240905	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3400	-330	5	-8.85	14601889725	4094645	137.16	3780	3790	3370	4845	2615	3730	3565.47	2.39	96105	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	2806	10.12	0.66	12	4.96	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
102	20240905	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3470	-260	5	-6.97	10620215825	2931856	98.21	3780	3790	3465	4845	2615	3730	3621.78	2.39	-57020	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	2864	10.33	0.68	12	3.55	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
103	20240905	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3590	-140	5	-3.75	6113149120	1650942	55.30	3780	3790	3570	4845	2615	3730	3702.57	2.39	-104497	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	2963	10.68	0.70	12	2.00	336.00	5119.00	4430	20240625	-18.96	2195	20231006	63.55	4430	-18.96	20240625	2325	54.41	20240418	4430	-18.96	20240625	2195	63.55	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
104	20240905	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3730	0	3	0.00	2715189145	725529	24.30	3780	3790	3675	4845	2615	3730	3742.63	2.39	-110990	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	3079	11.10	0.73	12	0.88	336.00	5119.00	4430	20240625	-15.80	2195	20231006	69.93	4430	-15.80	20240625	2325	60.43	20240418	4430	-15.80	20240625	2195	69.93	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
105	20240905	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3765	35	2	0.94	360676785	95694	3.21	3780	3785	3760	4845	2615	3730	3776.69	2.39	-4920	3943	3836	3773	3666	3603	3805	3635	2063	1115	2500	2830	5	1	82533764	3107	11.21	0.74	12	0.12	336.00	5119.00	4430	20240625	-15.01	2195	20231006	71.53	4430	-15.01	20240625	2325	61.94	20240418	4430	-15.01	20240625	2195	71.53	20231006	8.25	N	001250	2500	2063 억	1969017	N	N	4	N	N
106	20240904	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3730	-200	5	-5.09	10911785775	2890485	44.62	3770	3880	3710	5100	2755	3930	3775.27	2.32	64861	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3079	11.10	0.73	12	3.50	336.00	5119.00	4430	20240625	-15.80	2195	20231006	69.93	4430	-15.80	20240625	2325	60.43	20240418	4430	-15.80	20240625	2195	69.93	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	4	N	N
107	20240904	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3745	-185	5	-4.71	9782731560	2587672	39.95	3770	3880	3710	5100	2755	3930	3780.39	2.32	16405	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3091	11.15	0.73	12	3.14	336.00	5119.00	4430	20240625	-15.46	2195	20231006	70.62	4430	-15.46	20240625	2325	61.08	20240418	4430	-15.46	20240625	2195	70.62	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
108	20240904	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3730	-200	5	-5.09	8378059330	2211772	34.15	3770	3880	3725	5100	2755	3930	3787.81	2.32	-45825	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3079	11.10	0.73	12	2.68	336.00	5119.00	4430	20240625	-15.80	2195	20231006	69.93	4430	-15.80	20240625	2325	60.43	20240418	4430	-15.80	20240625	2195	69.93	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
109	20240904	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3750	-180	5	-4.58	7234020685	1906976	29.44	3770	3880	3740	5100	2755	3930	3793.30	2.32	-18235	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3095	11.16	0.73	12	2.31	336.00	5119.00	4430	20240625	-15.35	2195	20231006	70.84	4430	-15.35	20240625	2325	61.29	20240418	4430	-15.35	20240625	2195	70.84	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
110	20240904	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3765	-165	5	-4.20	5972942650	1570974	24.25	3770	3880	3745	5100	2755	3930	3801.89	2.32	-15686	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3107	11.21	0.74	12	1.90	336.00	5119.00	4430	20240625	-15.01	2195	20231006	71.53	4430	-15.01	20240625	2325	61.94	20240418	4430	-15.01	20240625	2195	71.53	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
111	20240904	110113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3805	-125	5	-3.18	5135080795	1349538	20.83	3770	3880	3745	5100	2755	3930	3804.87	2.32	3950	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3140	11.32	0.74	12	1.64	336.00	5119.00	4430	20240625	-14.11	2195	20231006	73.35	4430	-14.11	20240625	2325	63.66	20240418	4430	-14.11	20240625	2195	73.35	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
112	20240904	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3805	-125	5	-3.18	4056665465	1065496	16.45	3770	3880	3745	5100	2755	3930	3807.06	2.32	65502	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3140	11.32	0.74	12	1.29	336.00	5119.00	4430	20240625	-14.11	2195	20231006	73.35	4430	-14.11	20240625	2325	63.66	20240418	4430	-14.11	20240625	2195	73.35	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
113	20240904	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3755	-175	5	-4.45	705333445	187396	2.89	3770	3795	3745	5100	2755	3930	3761.99	2.32	4127	4196	4062	3926	3792	3656	3995	3725	2063	1170	2500	2980	5	1	82533764	3099	11.18	0.73	12	0.23	336.00	5119.00	4430	20240625	-15.24	2195	20231006	71.07	4430	-15.24	20240625	2325	61.51	20240418	4430	-15.24	20240625	2195	71.07	20231006	7.93	N	001250	2500	2063 억	1913499	N	N	19	N	N
114	20240903	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3930	-60	5	-1.50	25455329090	6393793	107.83	3985	4060	3790	5180	2795	3990	3981.28	2.56	-174101	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3244	11.70	0.77	12	7.75	336.00	5119.00	4430	20240625	-11.29	2195	20231006	79.04	4430	-11.29	20240625	2325	69.03	20240418	4430	-11.29	20240625	2195	79.04	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	19	N	N
115	20240903	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3880	-110	5	-2.76	23958622690	6012101	101.39	3985	4060	3790	5180	2795	3990	3985.05	2.56	-259800	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3202	11.55	0.76	12	7.28	336.00	5119.00	4430	20240625	-12.42	2195	20231006	76.77	4430	-12.42	20240625	2325	66.88	20240418	4430	-12.42	20240625	2195	76.77	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
116	20240903	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3970	-20	5	-0.50	19380496015	4834941	81.54	3985	4060	3950	5180	2795	3990	4008.49	2.56	-305721	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3277	11.82	0.78	12	5.86	336.00	5119.00	4430	20240625	-10.38	2195	20231006	80.87	4430	-10.38	20240625	2325	70.75	20240418	4430	-10.38	20240625	2195	80.87	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
117	20240903	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4000	10	2	0.25	17171480010	4279368	72.17	3985	4060	3960	5180	2795	3990	4012.71	2.56	-218167	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3301	11.90	0.78	12	5.18	336.00	5119.00	4430	20240625	-9.71	2195	20231006	82.23	4430	-9.71	20240625	2325	72.04	20240418	4430	-9.71	20240625	2195	82.23	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
118	20240903	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4015	25	2	0.63	16204532010	4037780	68.10	3985	4060	3960	5180	2795	3990	4013.33	2.56	-226224	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3314	11.95	0.78	12	4.89	336.00	5119.00	4430	20240625	-9.37	2195	20231006	82.92	4430	-9.37	20240625	2325	72.69	20240418	4430	-9.37	20240625	2195	82.92	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
119	20240903	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3995	5	2	0.13	13799906935	3437129	57.97	3985	4060	3960	5180	2795	3990	4015.08	2.56	-253230	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3297	11.89	0.78	12	4.16	336.00	5119.00	4430	20240625	-9.82	2195	20231006	82.00	4430	-9.82	20240625	2325	71.83	20240418	4430	-9.82	20240625	2195	82.00	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
120	20240903	100113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4025	35	2	0.88	9516892775	2371871	40.00	3985	4060	3960	5180	2795	3990	4012.56	2.56	-197162	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3322	11.98	0.79	12	2.87	336.00	5119.00	4430	20240625	-9.14	2195	20231006	83.37	4430	-9.14	20240625	2325	73.12	20240418	4430	-9.14	20240625	2195	83.37	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
121	20240903	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3985	-5	5	-0.13	506087430	127032	2.14	3985	3995	3965	5180	2795	3990	3982.99	2.56	25467	4133	4061	3988	3916	3843	4097	3952	2063	1190	2500	3030	5	1	82533764	3289	11.86	0.78	12	0.15	336.00	5119.00	4430	20240625	-10.05	2195	20231006	81.55	4430	-10.05	20240625	2325	71.40	20240418	4430	-10.05	20240625	2195	81.55	20231006	7.57	N	001250	2500	2063 억	2110603	N	N	3	N	N
122	20240902	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3990	0	3	0.00	23278912830	5830657	71.56	3950	4060	3915	5180	2795	3990	3992.55	2.63	-66962	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3293	11.88	0.78	12	7.06	336.00	5119.00	4430	20240625	-9.93	2195	20231006	81.78	4430	-9.93	20240625	2325	71.61	20240418	4430	-9.93	20240625	2195	81.78	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	3	N	N
123	20240902	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3965	-25	5	-0.63	20242982015	5071258	62.24	3950	4060	3915	5180	2795	3990	3991.72	2.63	28888	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3272	11.80	0.77	12	6.14	336.00	5119.00	4430	20240625	-10.50	2195	20231006	80.64	4430	-10.50	20240625	2325	70.54	20240418	4430	-10.50	20240625	2195	80.64	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N
124	20240902	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3990	0	3	0.00	18483428390	4627752	56.80	3950	4060	3915	5180	2795	3990	3994.07	2.63	25869	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3293	11.88	0.78	12	5.61	336.00	5119.00	4430	20240625	-9.93	2195	20231006	81.78	4430	-9.93	20240625	2325	71.61	20240418	4430	-9.93	20240625	2195	81.78	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N
125	20240902	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4005	15	2	0.38	17095217075	4280124	52.53	3950	4060	3915	5180	2795	3990	3994.13	2.63	91763	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3305	11.92	0.78	12	5.19	336.00	5119.00	4430	20240625	-9.59	2195	20231006	82.46	4430	-9.59	20240625	2325	72.26	20240418	4430	-9.59	20240625	2195	82.46	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N
126	20240902	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4000	10	2	0.25	16195208110	4055104	49.77	3950	4060	3915	5180	2795	3990	3993.82	2.63	85714	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3301	11.90	0.78	12	4.91	336.00	5119.00	4430	20240625	-9.71	2195	20231006	82.23	4430	-9.71	20240625	2325	72.04	20240418	4430	-9.71	20240625	2195	82.23	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N
127	20240902	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3990	0	3	0.00	14905529205	3732074	45.81	3950	4060	3915	5180	2795	3990	3993.94	2.63	114346	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3293	11.88	0.78	12	4.52	336.00	5119.00	4430	20240625	-9.93	2195	20231006	81.78	4430	-9.93	20240625	2325	71.61	20240418	4430	-9.93	20240625	2195	81.78	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N
128	20240902	100113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3955	-35	5	-0.88	12108999425	3029997	37.19	3950	4060	3915	5180	2795	3990	3996.45	2.63	-633	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3264	11.77	0.77	12	3.67	336.00	5119.00	4430	20240625	-10.72	2195	20231006	80.18	4430	-10.72	20240625	2325	70.11	20240418	4430	-10.72	20240625	2195	80.18	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N
129	20240902	090113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3935	-55	5	-1.38	984042430	249311	3.06	3950	3950	3915	5180	2795	3990	3939.84	2.63	-26088	4213	4101	3883	3771	3553	4157	3827	2063	1190	2500	3030	5	1	82533764	3248	11.71	0.77	12	0.30	336.00	5119.00	4430	20240625	-11.17	2195	20231006	79.27	4430	-11.17	20240625	2325	69.25	20240418	4430	-11.17	20240625	2195	79.27	20231006	7.63	N	001250	2500	2063 억	2171015	N	N	6	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History