KissMeData/011760/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

57 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	160300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18730	-60	5	-0.32	360137920	19244	74.67	18910	18910	18690	24400	13160	18790	18714.21	7.46	-1521	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2478	2.96	0.41	12	0.15	6326.00	45236.00	24500	20240521	-23.55	16130	20240417	16.12	24500	-23.55	20240521	16130	16.12	20240417	24500	-23.55	20240521	16130	16.12	20240417	1.82	N	011760	5000	661 억	986336	N	N	12	N	N
3	20240930	150305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18690	-100	5	-0.53	343767020	18369	71.28	18910	18910	18690	24400	13160	18790	18714.52	7.46	-1187	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2472	2.95	0.41	12	0.14	6326.00	45236.00	24500	20240521	-23.71	16130	20240417	15.87	24500	-23.71	20240521	16130	15.87	20240417	24500	-23.71	20240521	16130	15.87	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
4	20240930	140303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18710	-80	5	-0.43	300851090	16074	62.37	18910	18910	18690	24400	13160	18790	18716.63	7.46	-759	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2475	2.96	0.41	12	0.12	6326.00	45236.00	24500	20240521	-23.63	16130	20240417	16.00	24500	-23.63	20240521	16130	16.00	20240417	24500	-23.63	20240521	16130	16.00	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
5	20240930	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18760	-30	5	-0.16	278492620	14881	57.74	18910	18910	18690	24400	13160	18790	18714.64	7.46	-737	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2482	2.97	0.41	12	0.11	6326.00	45236.00	24500	20240521	-23.43	16130	20240417	16.31	24500	-23.43	20240521	16130	16.31	20240417	24500	-23.43	20240521	16130	16.31	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
6	20240930	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18720	-70	5	-0.37	271953800	14532	56.39	18910	18910	18690	24400	13160	18790	18714.13	7.46	-935	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2476	2.96	0.41	12	0.11	6326.00	45236.00	24500	20240521	-23.59	16130	20240417	16.06	24500	-23.59	20240521	16130	16.06	20240417	24500	-23.59	20240521	16130	16.06	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
7	20240930	110302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18750	-40	5	-0.21	227286000	12143	47.12	18910	18910	18700	24400	13160	18790	18717.45	7.46	481	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2480	2.96	0.41	12	0.09	6326.00	45236.00	24500	20240521	-23.47	16130	20240417	16.24	24500	-23.47	20240521	16130	16.24	20240417	24500	-23.47	20240521	16130	16.24	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
8	20240930	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18780	-10	5	-0.05	212546890	11356	44.07	18910	18910	18700	24400	13160	18790	18716.70	7.46	1243	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2484	2.97	0.42	12	0.09	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	24500	-23.35	20240521	16130	16.43	20240417	24500	-23.35	20240521	16130	16.43	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
9	20240930	090253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18790	0	3	0.00	7544840	401	1.56	18910	18910	18790	24400	13160	18790	18815.06	7.46	-336	19116	18952	18836	18672	18556	19035	18755	661	5610	5000	13900	10	1	13228966	2486	2.97	0.42	12	0.00	6326.00	45236.00	24500	20240521	-23.31	16130	20240417	16.49	24500	-23.31	20240521	16130	16.49	20240417	24500	-23.31	20240521	16130	16.49	20240417	1.82	N	011760	5000	661 억	986336	N	N	6	N	N
10	20240927	160301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18790	-90	5	-0.48	482896730	25679	212.66	18760	19000	18720	24500	13220	18880	18805.12	7.46	616	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2486	2.97	0.42	12	0.19	6326.00	45236.00	24500	20240521	-23.31	16130	20240417	16.49	24500	-23.31	20240521	16130	16.49	20240417	24500	-23.31	20240521	16130	16.49	20240417	1.95	N	011760	5000	661 억	986374	N	N	6	N	N
11	20240927	150303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18740	-140	5	-0.74	466583040	24810	205.47	18760	19000	18720	24500	13220	18880	18806.25	7.46	411	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2479	2.96	0.41	12	0.19	6326.00	45236.00	24500	20240521	-23.51	16130	20240417	16.18	24500	-23.51	20240521	16130	16.18	20240417	24500	-23.51	20240521	16130	16.18	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
12	20240927	140304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18790	-90	5	-0.48	364879130	19391	160.59	18760	19000	18730	24500	13220	18880	18816.93	7.46	-352	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2486	2.97	0.42	12	0.15	6326.00	45236.00	24500	20240521	-23.31	16130	20240417	16.49	24500	-23.31	20240521	16130	16.49	20240417	24500	-23.31	20240521	16130	16.49	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
13	20240927	130303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18770	-110	5	-0.58	296460980	15751	130.44	18760	19000	18730	24500	13220	18880	18821.72	7.46	-1497	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2483	2.97	0.41	12	0.12	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	24500	-23.39	20240521	16130	16.37	20240417	24500	-23.39	20240521	16130	16.37	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
14	20240927	120300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18770	-110	5	-0.58	260108400	13816	114.42	18760	19000	18730	24500	13220	18880	18826.61	7.46	-2089	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2483	2.97	0.41	12	0.10	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	24500	-23.39	20240521	16130	16.37	20240417	24500	-23.39	20240521	16130	16.37	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
15	20240927	110303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18810	-70	5	-0.37	196731850	10445	86.50	18760	19000	18730	24500	13220	18880	18835.03	7.46	-2008	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2488	2.97	0.42	12	0.08	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	24500	-23.22	20240521	16130	16.62	20240417	24500	-23.22	20240521	16130	16.62	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
16	20240927	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18880	0	3	0.00	85787730	4542	37.61	18760	19000	18760	24500	13220	18880	18887.66	7.46	-1210	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2498	2.98	0.42	12	0.03	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
17	20240927	090303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18770	-110	5	-0.58	9381560	500	4.14	18760	19000	18760	24500	13220	18880	18763.12	7.46	99	19200	19040	18810	18650	18420	19120	18730	661	5620	5000	13970	10	1	13228966	2483	2.97	0.41	12	0.00	6326.00	45236.00	24500	20240521	-23.39	16130	20240417	16.37	24500	-23.39	20240521	16130	16.37	20240417	24500	-23.39	20240521	16130	16.37	20240417	1.95	N	011760	5000	661 억	986374	N	N	25	N	N
18	20240926	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18880	70	2	0.37	226102560	12019	80.96	18810	18970	18580	24450	13170	18810	18808.14	7.45	-200	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2498	2.98	0.42	12	0.09	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	1.96	N	011760	5000	661 억	986208	N	N	25	N	N
19	20240926	150302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18880	70	2	0.37	200825780	10679	71.94	18810	18970	18580	24450	13170	18810	18805.67	7.45	-144	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2498	2.98	0.42	12	0.08	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
20	20240926	140301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18850	40	2	0.21	186527430	9920	66.82	18810	18970	18580	24450	13170	18810	18803.17	7.45	-429	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2494	2.98	0.42	12	0.07	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	24500	-23.06	20240521	16130	16.86	20240417	24500	-23.06	20240521	16130	16.86	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
21	20240926	130302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18810	0	3	0.00	155560600	8273	55.73	18810	18970	18580	24450	13170	18810	18803.41	7.45	-737	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2488	2.97	0.42	12	0.06	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	24500	-23.22	20240521	16130	16.62	20240417	24500	-23.22	20240521	16130	16.62	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
22	20240926	120303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18850	40	2	0.21	144868950	7705	51.90	18810	18970	18580	24450	13170	18810	18801.94	7.45	-673	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2494	2.98	0.42	12	0.06	6326.00	45236.00	24500	20240521	-23.06	16130	20240417	16.86	24500	-23.06	20240521	16130	16.86	20240417	24500	-23.06	20240521	16130	16.86	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
23	20240926	110302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18870	60	2	0.32	129686220	6898	46.47	18810	18970	18580	24450	13170	18810	18800.55	7.45	-519	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2496	2.98	0.42	12	0.05	6326.00	45236.00	24500	20240521	-22.98	16130	20240417	16.99	24500	-22.98	20240521	16130	16.99	20240417	24500	-22.98	20240521	16130	16.99	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
24	20240926	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18810	0	3	0.00	78860000	4197	28.27	18810	18970	18580	24450	13170	18810	18789.61	7.45	-666	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2488	2.97	0.42	12	0.03	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	24500	-23.22	20240521	16130	16.62	20240417	24500	-23.22	20240521	16130	16.62	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
25	20240926	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18950	140	2	0.74	339210	18	0.12	18810	18970	18810	24450	13170	18810	18845.00	7.45	3	19196	19002	18866	18672	18536	19100	18770	661	5640	5000	13910	10	1	13228966	2507	3.00	0.42	12	0.00	6326.00	45236.00	24500	20240521	-22.65	16130	20240417	17.48	24500	-22.65	20240521	16130	17.48	20240417	24500	-22.65	20240521	16130	17.48	20240417	1.96	N	011760	5000	661 억	986208	N	N	11	N	N
26	20240925	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18810	80	2	0.43	277627790	14684	77.87	18730	19060	18730	24300	13120	18730	18906.83	7.48	-1286	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2488	2.97	0.42	12	0.11	6326.00	45236.00	24500	20240521	-23.22	16130	20240417	16.62	24500	-23.22	20240521	16130	16.62	20240417	24500	-23.22	20240521	16130	16.62	20240417	1.93	N	011760	5000	661 억	989193	N	N	11	N	N
27	20240925	150301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18760	30	2	0.16	264477280	13984	74.16	18730	19060	18730	24300	13120	18730	18912.85	7.48	-1169	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2482	2.97	0.41	12	0.11	6326.00	45236.00	24500	20240521	-23.43	16130	20240417	16.31	24500	-23.43	20240521	16130	16.31	20240417	24500	-23.43	20240521	16130	16.31	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
28	20240925	140301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18910	180	2	0.96	199858710	10558	55.99	18730	19060	18730	24300	13120	18730	18929.60	7.48	-486	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2502	2.99	0.42	12	0.08	6326.00	45236.00	24500	20240521	-22.82	16130	20240417	17.23	24500	-22.82	20240521	16130	17.23	20240417	24500	-22.82	20240521	16130	17.23	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
29	20240925	130301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18900	170	2	0.91	183714750	9703	51.46	18730	19060	18730	24300	13120	18730	18933.81	7.48	-398	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2500	2.99	0.42	12	0.07	6326.00	45236.00	24500	20240521	-22.86	16130	20240417	17.17	24500	-22.86	20240521	16130	17.17	20240417	24500	-22.86	20240521	16130	17.17	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
30	20240925	120301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18980	250	2	1.33	162244160	8570	45.45	18730	19060	18730	24300	13120	18730	18931.64	7.48	446	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2511	3.00	0.42	12	0.06	6326.00	45236.00	24500	20240521	-22.53	16130	20240417	17.67	24500	-22.53	20240521	16130	17.67	20240417	24500	-22.53	20240521	16130	17.67	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
31	20240925	110300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18880	150	2	0.80	129597190	6848	36.32	18730	19060	18730	24300	13120	18730	18924.82	7.48	871	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2498	2.98	0.42	12	0.05	6326.00	45236.00	24500	20240521	-22.94	16130	20240417	17.05	24500	-22.94	20240521	16130	17.05	20240417	24500	-22.94	20240521	16130	17.05	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
32	20240925	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18950	220	2	1.17	85439870	4514	23.94	18730	19060	18730	24300	13120	18730	18927.75	7.48	1210	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2507	3.00	0.42	12	0.03	6326.00	45236.00	24500	20240521	-22.65	16130	20240417	17.48	24500	-22.65	20240521	16130	17.48	20240417	24500	-22.65	20240521	16130	17.48	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
33	20240925	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18820	90	2	0.48	3235110	172	0.91	18730	18820	18730	24300	13120	18730	18808.78	7.48	3	18936	18832	18696	18592	18456	18885	18645	661	5570	5000	13860	10	1	13228966	2490	2.98	0.42	12	0.00	6326.00	45236.00	24500	20240521	-23.18	16130	20240417	16.68	24500	-23.18	20240521	16130	16.68	20240417	24500	-23.18	20240521	16130	16.68	20240417	1.93	N	011760	5000	661 억	989193	N	N	5	N	N
34	20240924	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18730	50	2	0.27	351584030	18835	101.15	18680	18800	18560	24250	13080	18680	18666.47	7.49	-1542	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2478	2.96	0.41	12	0.14	6326.00	45236.00	24500	20240521	-23.55	16130	20240417	16.12	24500	-23.55	20240521	16130	16.12	20240417	24500	-23.55	20240521	16130	16.12	20240417	1.93	N	011760	5000	661 억	991354	N	N	5	N	N
35	20240924	150258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18760	80	2	0.43	328217120	17588	94.46	18680	18800	18560	24250	13080	18680	18661.42	7.49	-1492	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2482	2.97	0.41	12	0.13	6326.00	45236.00	24500	20240521	-23.43	16130	20240417	16.31	24500	-23.43	20240521	16130	16.31	20240417	24500	-23.43	20240521	16130	16.31	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
36	20240924	140258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18760	80	2	0.43	289713170	15535	83.43	18680	18800	18560	24250	13080	18680	18649.06	7.49	-1834	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2482	2.97	0.41	12	0.12	6326.00	45236.00	24500	20240521	-23.43	16130	20240417	16.31	24500	-23.43	20240521	16130	16.31	20240417	24500	-23.43	20240521	16130	16.31	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
37	20240924	130258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18580	-100	5	-0.54	241978610	12987	69.75	18680	18800	18560	24250	13080	18680	18632.37	7.49	-2047	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2458	2.94	0.41	12	0.10	6326.00	45236.00	24500	20240521	-24.16	16130	20240417	15.19	24500	-24.16	20240521	16130	15.19	20240417	24500	-24.16	20240521	16130	15.19	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
38	20240924	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18570	-110	5	-0.59	208906030	11207	60.19	18680	18800	18560	24250	13080	18680	18640.67	7.49	-1954	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2457	2.94	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.20	16130	20240417	15.13	24500	-24.20	20240521	16130	15.13	20240417	24500	-24.20	20240521	16130	15.13	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
39	20240924	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18650	-30	5	-0.16	121050020	6482	34.81	18680	18800	18600	24250	13080	18680	18674.79	7.49	-1603	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2467	2.95	0.41	12	0.05	6326.00	45236.00	24500	20240521	-23.88	16130	20240417	15.62	24500	-23.88	20240521	16130	15.62	20240417	24500	-23.88	20240521	16130	15.62	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
40	20240924	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18690	10	2	0.05	98368570	5270	28.30	18680	18800	18600	24250	13080	18680	18665.76	7.49	-1122	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2472	2.95	0.41	12	0.04	6326.00	45236.00	24500	20240521	-23.71	16130	20240417	15.87	24500	-23.71	20240521	16130	15.87	20240417	24500	-23.71	20240521	16130	15.87	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
41	20240924	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18780	100	2	0.54	485980	26	0.14	18680	18780	18680	24250	13080	18680	18691.54	7.49	0	19033	18856	18623	18446	18213	18945	18535	661	5570	5000	13820	10	1	13228966	2484	2.97	0.42	12	0.00	6326.00	45236.00	24500	20240521	-23.35	16130	20240417	16.43	24500	-23.35	20240521	16130	16.43	20240417	24500	-23.35	20240521	16130	16.43	20240417	1.93	N	011760	5000	661 억	991354	N	N	0	N	N
42	20240923	160258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18680	370	2	2.02	347642570	18607	49.29	18390	18800	18390	23800	12820	18310	18683.64	7.47	4009	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2471	2.95	0.41	12	0.14	6326.00	45236.00	24500	20240521	-23.76	16130	20240417	15.81	24500	-23.76	20240521	16130	15.81	20240417	24500	-23.76	20240521	16130	15.81	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
43	20240923	150259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18700	390	2	2.13	330040720	17664	46.79	18390	18800	18390	23800	12820	18310	18684.58	7.47	4054	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2474	2.96	0.41	12	0.13	6326.00	45236.00	24500	20240521	-23.67	16130	20240417	15.93	24500	-23.67	20240521	16130	15.93	20240417	24500	-23.67	20240521	16130	15.93	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
44	20240923	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18670	360	2	1.97	294550310	15763	41.75	18390	18800	18390	23800	12820	18310	18686.42	7.47	3993	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2470	2.95	0.41	12	0.12	6326.00	45236.00	24500	20240521	-23.80	16130	20240417	15.75	24500	-23.80	20240521	16130	15.75	20240417	24500	-23.80	20240521	16130	15.75	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
45	20240923	130258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18710	400	2	2.18	265964200	14234	37.70	18390	18800	18390	23800	12820	18310	18685.40	7.47	4207	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2475	2.96	0.41	12	0.11	6326.00	45236.00	24500	20240521	-23.63	16130	20240417	16.00	24500	-23.63	20240521	16130	16.00	20240417	24500	-23.63	20240521	16130	16.00	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
46	20240923	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18720	410	2	2.24	262150260	14030	37.16	18390	18800	18390	23800	12820	18310	18685.25	7.47	4249	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2476	2.96	0.41	12	0.11	6326.00	45236.00	24500	20240521	-23.59	16130	20240417	16.06	24500	-23.59	20240521	16130	16.06	20240417	24500	-23.59	20240521	16130	16.06	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
47	20240923	110258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18790	480	2	2.62	212207630	11359	30.09	18390	18800	18390	23800	12820	18310	18682.22	7.47	3963	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2486	2.97	0.42	12	0.09	6326.00	45236.00	24500	20240521	-23.31	16130	20240417	16.49	24500	-23.31	20240521	16130	16.49	20240417	24500	-23.31	20240521	16130	16.49	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
48	20240923	100258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18650	340	2	1.86	106898370	5737	15.20	18390	18730	18390	23800	12820	18310	18633.71	7.47	929	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2467	2.95	0.41	12	0.04	6326.00	45236.00	24500	20240521	-23.88	16130	20240417	15.62	24500	-23.88	20240521	16130	15.62	20240417	24500	-23.88	20240521	16130	15.62	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
49	20240923	090258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18580	270	2	1.47	5095700	277	0.73	18390	18580	18390	23800	12820	18310	18399.25	7.47	-24	19150	18730	18520	18100	17890	18625	17995	661	5490	5000	13540	10	1	13228966	2458	2.94	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.16	16130	20240417	15.19	24500	-24.16	20240521	16130	15.19	20240417	24500	-24.16	20240521	16130	15.19	20240417	1.92	N	011760	5000	661 억	987619	N	N	46	N	N
50	20240913	160247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	120	2	0.65	202546130	10937	62.75	18560	18590	18400	23850	12870	18380	18519.35	7.58	1282	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2447	2.92	0.41	12	0.08	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
51	20240913	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	120	2	0.65	170545210	9204	52.81	18560	18590	18400	23850	12870	18380	18529.47	7.58	1265	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2447	2.92	0.41	12	0.07	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
52	20240913	140250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18520	140	2	0.76	166663570	8994	51.60	18560	18590	18400	23850	12870	18380	18530.53	7.58	1314	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2450	2.93	0.41	12	0.07	6326.00	45236.00	24500	20240521	-24.41	16130	20240417	14.82	24500	-24.41	20240521	16130	14.82	20240417	24500	-24.41	20240521	16130	14.82	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
53	20240913	130248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	120	2	0.65	151844140	8193	47.01	18560	18590	18400	23850	12870	18380	18533.40	7.58	1537	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2447	2.92	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
54	20240913	120249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18500	120	2	0.65	142524540	7689	44.12	18560	18590	18400	23850	12870	18380	18536.16	7.58	1544	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2447	2.92	0.41	12	0.06	6326.00	45236.00	24500	20240521	-24.49	16130	20240417	14.69	24500	-24.49	20240521	16130	14.69	20240417	24500	-24.49	20240521	16130	14.69	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
55	20240913	110249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18530	150	2	0.82	124168500	6698	38.43	18560	18590	18400	23850	12870	18380	18538.15	7.58	1695	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2451	2.93	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.37	16130	20240417	14.88	24500	-24.37	20240521	16130	14.88	20240417	24500	-24.37	20240521	16130	14.88	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
56	20240913	100249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18460	80	2	0.44	122449240	6605	37.90	18560	18590	18400	23850	12870	18380	18538.87	7.58	1738	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2442	2.92	0.41	12	0.05	6326.00	45236.00	24500	20240521	-24.65	16130	20240417	14.45	24500	-24.65	20240521	16130	14.45	20240417	24500	-24.65	20240521	16130	14.45	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
57	20240913	090250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18560	180	2	0.98	7275520	392	2.25	18560	18560	18560	23850	12870	18380	18560.00	7.58	-146	18733	18556	18223	18046	17713	18645	18135	661	5470	5000	13600	10	1	13228966	2455	2.93	0.41	12	0.00	6326.00	45236.00	24500	20240521	-24.24	16130	20240417	15.07	24500	-24.24	20240521	16130	15.07	20240417	24500	-24.24	20240521	16130	15.07	20240417	1.92	N	011760	5000	661 억	1002592	N	N	0	N	N
58	20240912	160248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18380	500	2	2.80	317682650	17429	141.70	17890	18400	17890	23200	12520	17880	18226.73	7.55	3217	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2431	2.91	0.41	12	0.13	6326.00	45236.00	24500	20240521	-24.98	16130	20240417	13.95	24500	-24.98	20240521	16130	13.95	20240417	24500	-24.98	20240521	16130	13.95	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
59	20240912	150248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18330	450	2	2.52	279306900	15340	124.72	17890	18390	17890	23200	12520	17880	18207.75	7.55	3047	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2425	2.90	0.41	12	0.12	6326.00	45236.00	24500	20240521	-25.18	16130	20240417	13.64	24500	-25.18	20240521	16130	13.64	20240417	24500	-25.18	20240521	16130	13.64	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
60	20240912	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18300	420	2	2.35	234675070	12903	104.90	17890	18390	17890	23200	12520	17880	18187.64	7.55	2107	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2421	2.89	0.40	12	0.10	6326.00	45236.00	24500	20240521	-25.31	16130	20240417	13.45	24500	-25.31	20240521	16130	13.45	20240417	24500	-25.31	20240521	16130	13.45	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
61	20240912	130246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18280	400	2	2.24	209069490	11504	93.53	17890	18290	17890	23200	12520	17880	18173.63	7.55	1687	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2418	2.89	0.40	12	0.09	6326.00	45236.00	24500	20240521	-25.39	16130	20240417	13.33	24500	-25.39	20240521	16130	13.33	20240417	24500	-25.39	20240521	16130	13.33	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
62	20240912	120246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18260	380	2	2.13	193663300	10661	86.67	17890	18280	17890	23200	12520	17880	18165.58	7.55	1506	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2416	2.89	0.40	12	0.08	6326.00	45236.00	24500	20240521	-25.47	16130	20240417	13.21	24500	-25.47	20240521	16130	13.21	20240417	24500	-25.47	20240521	16130	13.21	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
63	20240912	110247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18240	360	2	2.01	165313810	9108	74.05	17890	18260	17890	23200	12520	17880	18150.40	7.55	637	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2413	2.88	0.40	12	0.07	6326.00	45236.00	24500	20240521	-25.55	16130	20240417	13.08	24500	-25.55	20240521	16130	13.08	20240417	24500	-25.55	20240521	16130	13.08	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
64	20240912	100247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18220	340	2	1.90	113321250	6254	50.85	17890	18220	17890	23200	12520	17880	18119.80	7.55	1176	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2410	2.88	0.40	12	0.05	6326.00	45236.00	24500	20240521	-25.63	16130	20240417	12.96	24500	-25.63	20240521	16130	12.96	20240417	24500	-25.63	20240521	16130	12.96	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
65	20240912	090248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18000	120	2	0.67	3517380	196	1.59	17890	18010	17890	23200	12520	17880	17945.82	7.55	-65	18106	17992	17916	17802	17726	17955	17765	661	5320	5000	13230	10	1	13228966	2381	2.85	0.40	12	0.00	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	1.96	N	011760	5000	661 억	998178	N	N	0	N	N
66	20240911	160245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17880	40	2	0.22	220661150	12300	38.57	18010	18030	17840	23150	12490	17840	17940.43	7.56	-1245	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2365	2.83	0.40	12	0.09	6326.00	45236.00	24500	20240521	-27.02	16130	20240417	10.85	24500	-27.02	20240521	16130	10.85	20240417	24500	-27.02	20240521	16130	10.85	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
67	20240911	150245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17950	110	2	0.62	173764340	9681	30.36	18010	18030	17840	23150	12490	17840	17949.01	7.56	-1640	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2375	2.84	0.40	12	0.07	6326.00	45236.00	24500	20240521	-26.73	16130	20240417	11.28	24500	-26.73	20240521	16130	11.28	20240417	24500	-26.73	20240521	16130	11.28	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
68	20240911	140247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17910	70	2	0.39	149260140	8313	26.07	18010	18030	17840	23150	12490	17840	17955.03	7.56	-1563	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2369	2.83	0.40	12	0.06	6326.00	45236.00	24500	20240521	-26.90	16130	20240417	11.04	24500	-26.90	20240521	16130	11.04	20240417	24500	-26.90	20240521	16130	11.04	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
69	20240911	130243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17900	60	2	0.34	124601560	6938	21.75	18010	18030	17840	23150	12490	17840	17959.29	7.56	-1571	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2368	2.83	0.40	12	0.05	6326.00	45236.00	24500	20240521	-26.94	16130	20240417	10.97	24500	-26.94	20240521	16130	10.97	20240417	24500	-26.94	20240521	16130	10.97	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
70	20240911	120248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17970	130	2	0.73	90810730	5058	15.86	18010	18030	17840	23150	12490	17840	17953.88	7.56	-1542	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2377	2.84	0.40	12	0.04	6326.00	45236.00	24500	20240521	-26.65	16130	20240417	11.41	24500	-26.65	20240521	16130	11.41	20240417	24500	-26.65	20240521	16130	11.41	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
71	20240911	110242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17940	100	2	0.56	71584670	3986	12.50	18010	18030	17840	23150	12490	17840	17959.02	7.56	-1307	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2373	2.84	0.40	12	0.03	6326.00	45236.00	24500	20240521	-26.78	16130	20240417	11.22	24500	-26.78	20240521	16130	11.22	20240417	24500	-26.78	20240521	16130	11.22	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
72	20240911	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17990	150	2	0.84	32001880	1778	5.58	18010	18030	17840	23150	12490	17840	17998.81	7.56	-419	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2380	2.84	0.40	12	0.01	6326.00	45236.00	24500	20240521	-26.57	16130	20240417	11.53	24500	-26.57	20240521	16130	11.53	20240417	24500	-26.57	20240521	16130	11.53	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
73	20240911	090246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18000	160	2	0.90	2808240	156	0.49	18010	18010	17840	23150	12490	17840	18001.54	7.56	-5	18373	18106	17973	17706	17573	18040	17640	661	5310	5000	13200	10	1	13228966	2381	2.85	0.40	12	0.00	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	1.99	N	011760	5000	661 억	999546	N	N	0	N	N
74	20240910	160244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17840	-370	5	-2.03	566431420	31447	142.58	18210	18240	17840	23650	12750	18210	18012.33	7.62	-8116	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2360	2.82	0.39	12	0.24	6326.00	45236.00	24500	20240521	-27.18	16130	20240417	10.60	24500	-27.18	20240521	16130	10.60	20240417	24500	-27.18	20240521	16130	10.60	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
75	20240910	150246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17920	-290	5	-1.59	468265490	25956	117.69	18210	18240	17920	23650	12750	18210	18040.74	7.62	-6678	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2371	2.83	0.40	12	0.20	6326.00	45236.00	24500	20240521	-26.86	16130	20240417	11.10	24500	-26.86	20240521	16130	11.10	20240417	24500	-26.86	20240521	16130	11.10	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
76	20240910	140244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18050	-160	5	-0.88	228696710	12643	57.32	18210	18240	18030	23650	12750	18210	18088.80	7.62	-4896	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2388	2.85	0.40	12	0.10	6326.00	45236.00	24500	20240521	-26.33	16130	20240417	11.90	24500	-26.33	20240521	16130	11.90	20240417	24500	-26.33	20240521	16130	11.90	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
77	20240910	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18080	-130	5	-0.71	205944680	11383	51.61	18210	18240	18030	23650	12750	18210	18092.30	7.62	-4153	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2392	2.86	0.40	12	0.09	6326.00	45236.00	24500	20240521	-26.20	16130	20240417	12.09	24500	-26.20	20240521	16130	12.09	20240417	24500	-26.20	20240521	16130	12.09	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
78	20240910	120244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18070	-140	5	-0.77	151826290	8384	38.01	18210	18240	18030	23650	12750	18210	18109.05	7.62	-4015	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2390	2.86	0.40	12	0.06	6326.00	45236.00	24500	20240521	-26.24	16130	20240417	12.03	24500	-26.24	20240521	16130	12.03	20240417	24500	-26.24	20240521	16130	12.03	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
79	20240910	110244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18100	-110	5	-0.60	111074470	6130	27.79	18210	18240	18060	23650	12750	18210	18119.82	7.62	-3116	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2394	2.86	0.40	12	0.05	6326.00	45236.00	24500	20240521	-26.12	16130	20240417	12.21	24500	-26.12	20240521	16130	12.21	20240417	24500	-26.12	20240521	16130	12.21	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
80	20240910	100244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18160	-50	5	-0.27	69158000	3813	17.29	18210	18240	18070	23650	12750	18210	18137.42	7.62	-2861	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2402	2.87	0.40	12	0.03	6326.00	45236.00	24500	20240521	-25.88	16130	20240417	12.59	24500	-25.88	20240521	16130	12.59	20240417	24500	-25.88	20240521	16130	12.59	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
81	20240910	090243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18210	0	3	0.00	1693530	93	0.42	18210	18210	18210	23650	12750	18210	18210.00	7.62	-23	18623	18416	18043	17836	17463	18520	17940	661	5440	5000	13470	10	1	13228966	2409	2.88	0.40	12	0.00	6326.00	45236.00	24500	20240521	-25.67	16130	20240417	12.90	24500	-25.67	20240521	16130	12.90	20240417	24500	-25.67	20240521	16130	12.90	20240417	2.06	N	011760	5000	661 억	1008598	N	N	4	N	N
82	20240909	160241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18210	260	2	1.45	396303930	22040	49.29	17700	18250	17670	23300	12570	17950	17981.11	7.67	-2564	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2409	2.88	0.40	12	0.17	6326.00	45236.00	24500	20240521	-25.67	16130	20240417	12.90	24500	-25.67	20240521	16130	12.90	20240417	24500	-25.67	20240521	16130	12.90	20240417	2.17	N	011760	5000	661 억	1014542	N	N	4	N	N
83	20240909	150242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18130	180	2	1.00	382560560	21282	47.59	17700	18250	17670	23300	12570	17950	17975.78	7.67	-2430	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2398	2.87	0.40	12	0.16	6326.00	45236.00	24500	20240521	-26.00	16130	20240417	12.40	24500	-26.00	20240521	16130	12.40	20240417	24500	-26.00	20240521	16130	12.40	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
84	20240909	140242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18140	190	2	1.06	295042050	16473	36.84	17700	18150	17670	23300	12570	17950	17910.64	7.67	-321	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2400	2.87	0.40	12	0.12	6326.00	45236.00	24500	20240521	-25.96	16130	20240417	12.46	24500	-25.96	20240521	16130	12.46	20240417	24500	-25.96	20240521	16130	12.46	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
85	20240909	130241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18000	50	2	0.28	244459170	13672	30.58	17700	18040	17670	23300	12570	17950	17880.28	7.67	-924	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2381	2.85	0.40	12	0.10	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
86	20240909	120241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17990	40	2	0.22	215971950	12087	27.03	17700	18040	17670	23300	12570	17950	17868.12	7.67	-172	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2380	2.84	0.40	12	0.09	6326.00	45236.00	24500	20240521	-26.57	16130	20240417	11.53	24500	-26.57	20240521	16130	11.53	20240417	24500	-26.57	20240521	16130	11.53	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
87	20240909	110241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18000	50	2	0.28	149313570	8381	18.74	17700	18000	17670	23300	12570	17950	17815.72	7.67	-543	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2381	2.85	0.40	12	0.06	6326.00	45236.00	24500	20240521	-26.53	16130	20240417	11.59	24500	-26.53	20240521	16130	11.59	20240417	24500	-26.53	20240521	16130	11.59	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
88	20240909	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17840	-110	5	-0.61	100487490	5658	12.65	17700	17940	17670	23300	12570	17950	17760.25	7.67	-744	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2360	2.82	0.39	12	0.04	6326.00	45236.00	24500	20240521	-27.18	16130	20240417	10.60	24500	-27.18	20240521	16130	10.60	20240417	24500	-27.18	20240521	16130	10.60	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
89	20240909	090240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17720	-230	5	-1.28	34392960	1943	4.35	17700	17720	17700	23300	12570	17950	17700.96	7.67	-218	18476	18212	17966	17702	17456	18090	17580	661	5350	5000	13280	10	1	13228966	2344	2.80	0.39	12	0.01	6326.00	45236.00	24500	20240521	-27.67	16130	20240417	9.86	24500	-27.67	20240521	16130	9.86	20240417	24500	-27.67	20240521	16130	9.86	20240417	2.17	N	011760	5000	661 억	1014542	N	N	0	N	N
90	20240906	160239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17950	-240	5	-1.32	787399820	43885	77.95	18140	18230	17720	23600	12740	18190	17942.14	7.68	-2332	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2375	2.84	0.40	12	0.33	6326.00	45236.00	24500	20240521	-26.73	16130	20240417	11.28	24500	-26.73	20240521	16130	11.28	20240417	24500	-26.73	20240521	16130	11.28	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
91	20240906	150242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18010	-180	5	-0.99	745797290	41566	73.83	18140	18230	17720	23600	12740	18190	17942.28	7.68	-2116	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2383	2.85	0.40	12	0.31	6326.00	45236.00	24500	20240521	-26.49	16130	20240417	11.66	24500	-26.49	20240521	16130	11.66	20240417	24500	-26.49	20240521	16130	11.66	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
92	20240906	140243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17950	-240	5	-1.32	705927900	39348	69.89	18140	18230	17720	23600	12740	18190	17940.41	7.68	-843	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2375	2.84	0.40	12	0.30	6326.00	45236.00	24500	20240521	-26.73	16130	20240417	11.28	24500	-26.73	20240521	16130	11.28	20240417	24500	-26.73	20240521	16130	11.28	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
93	20240906	130240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17930	-260	5	-1.43	660750530	36831	65.42	18140	18230	17720	23600	12740	18190	17939.83	7.68	-22	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2372	2.83	0.40	12	0.28	6326.00	45236.00	24500	20240521	-26.82	16130	20240417	11.16	24500	-26.82	20240521	16130	11.16	20240417	24500	-26.82	20240521	16130	11.16	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
94	20240906	120242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17900	-290	5	-1.59	609594060	33978	60.35	18140	18230	17720	23600	12740	18190	17940.60	7.68	645	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2368	2.83	0.40	12	0.26	6326.00	45236.00	24500	20240521	-26.94	16130	20240417	10.97	24500	-26.94	20240521	16130	10.97	20240417	24500	-26.94	20240521	16130	10.97	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
95	20240906	110243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17910	-280	5	-1.54	428355260	23908	42.47	18140	18230	17720	23600	12740	18190	17916.43	7.68	-179	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2369	2.83	0.40	12	0.18	6326.00	45236.00	24500	20240521	-26.90	16130	20240417	11.04	24500	-26.90	20240521	16130	11.04	20240417	24500	-26.90	20240521	16130	11.04	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
96	20240906	100239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17840	-350	5	-1.92	287658540	16028	28.47	18140	18230	17720	23600	12740	18190	17946.74	7.68	-2159	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2360	2.82	0.39	12	0.12	6326.00	45236.00	24500	20240521	-27.18	16130	20240417	10.60	24500	-27.18	20240521	16130	10.60	20240417	24500	-27.18	20240521	16130	10.60	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
97	20240906	090243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18140	-50	5	-0.27	6731910	371	0.66	18140	18230	18140	23600	12740	18190	18140.80	7.68	-50	18676	18432	18166	17922	17656	18300	17790	661	5410	5000	13460	10	1	13228966	2400	2.87	0.40	12	0.00	6326.00	45236.00	24500	20240521	-25.96	16130	20240417	12.46	24500	-25.96	20240521	16130	12.46	20240417	24500	-25.96	20240521	16130	12.46	20240417	2.26	N	011760	5000	661 억	1015744	N	N	0	N	N
98	20240905	160237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18190	-40	5	-0.22	1010681380	55846	75.19	18230	18410	17900	23650	12770	18230	18097.47	7.66	1540	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2406	2.88	0.40	12	0.42	6326.00	45236.00	24500	20240521	-25.76	16130	20240417	12.77	24500	-25.76	20240521	16130	12.77	20240417	24500	-25.76	20240521	16130	12.77	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
99	20240905	150242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18170	-60	5	-0.33	961398080	53136	71.54	18230	18410	17900	23650	12770	18230	18093.16	7.66	1694	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2404	2.87	0.40	12	0.40	6326.00	45236.00	24500	20240521	-25.84	16130	20240417	12.65	24500	-25.84	20240521	16130	12.65	20240417	24500	-25.84	20240521	16130	12.65	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
100	20240905	140240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17990	-240	5	-1.32	753849060	41624	56.04	18230	18410	17900	23650	12770	18230	18110.92	7.66	-236	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2380	2.84	0.40	12	0.31	6326.00	45236.00	24500	20240521	-26.57	16130	20240417	11.53	24500	-26.57	20240521	16130	11.53	20240417	24500	-26.57	20240521	16130	11.53	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
101	20240905	130241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	17980	-250	5	-1.37	475758410	26140	35.20	18230	18410	17960	23650	12770	18230	18200.40	7.66	-5126	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2379	2.84	0.40	12	0.20	6326.00	45236.00	24500	20240521	-26.61	16130	20240417	11.47	24500	-26.61	20240521	16130	11.47	20240417	24500	-26.61	20240521	16130	11.47	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
102	20240905	120238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18250	20	2	0.11	309247120	16939	22.81	18230	18410	18160	23650	12770	18230	18256.52	7.66	-3342	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2414	2.88	0.40	12	0.13	6326.00	45236.00	24500	20240521	-25.51	16130	20240417	13.14	24500	-25.51	20240521	16130	13.14	20240417	24500	-25.51	20240521	16130	13.14	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
103	20240905	110239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18240	10	2	0.05	222696100	12183	16.40	18230	18410	18200	23650	12770	18230	18279.25	7.66	-2082	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2413	2.88	0.40	12	0.09	6326.00	45236.00	24500	20240521	-25.55	16130	20240417	13.08	24500	-25.55	20240521	16130	13.08	20240417	24500	-25.55	20240521	16130	13.08	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
104	20240905	100239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18340	110	2	0.60	109388990	5977	8.05	18230	18410	18200	23650	12770	18230	18301.67	7.66	-792	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2426	2.90	0.41	12	0.05	6326.00	45236.00	24500	20240521	-25.14	16130	20240417	13.70	24500	-25.14	20240521	16130	13.70	20240417	24500	-25.14	20240521	16130	13.70	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
105	20240905	090241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18390	160	2	0.88	14941090	819	1.10	18230	18410	18230	23650	12770	18230	18243.11	7.66	34	19003	18616	18403	18016	17803	18510	17910	661	5420	5000	13490	10	1	13228966	2433	2.91	0.41	12	0.01	6326.00	45236.00	24500	20240521	-24.94	16130	20240417	14.01	24500	-24.94	20240521	16130	14.01	20240417	24500	-24.94	20240521	16130	14.01	20240417	2.24	N	011760	5000	661 억	1012758	N	N	0	N	N
106	20240904	160236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18230	-800	5	-4.20	1365985370	74234	248.42	18710	18790	18190	24700	13330	19030	18401.07	7.78	-16955	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2412	2.88	0.40	12	0.56	6326.00	45236.00	24500	20240521	-25.59	16130	20240417	13.02	24500	-25.59	20240521	16130	13.02	20240417	24500	-25.59	20240521	16130	13.02	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
107	20240904	150238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18300	-730	5	-3.84	1297348370	70476	235.84	18710	18790	18190	24700	13330	19030	18408.37	7.78	-15807	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2421	2.89	0.40	12	0.53	6326.00	45236.00	24500	20240521	-25.31	16130	20240417	13.45	24500	-25.31	20240521	16130	13.45	20240417	24500	-25.31	20240521	16130	13.45	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
108	20240904	140239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18410	-620	5	-3.26	1122824640	60943	203.94	18710	18790	18190	24700	13330	19030	18424.18	7.78	-13465	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2435	2.91	0.41	12	0.46	6326.00	45236.00	24500	20240521	-24.86	16130	20240417	14.14	24500	-24.86	20240521	16130	14.14	20240417	24500	-24.86	20240521	16130	14.14	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
109	20240904	130237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18370	-660	5	-3.47	1030549240	55905	187.08	18710	18790	18190	24700	13330	19030	18433.94	7.78	-13719	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2430	2.90	0.41	12	0.42	6326.00	45236.00	24500	20240521	-25.02	16130	20240417	13.89	24500	-25.02	20240521	16130	13.89	20240417	24500	-25.02	20240521	16130	13.89	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
110	20240904	120237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18460	-570	5	-3.00	965313750	52357	175.21	18710	18790	18190	24700	13330	19030	18437.15	7.78	-12586	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2442	2.92	0.41	12	0.40	6326.00	45236.00	24500	20240521	-24.65	16130	20240417	14.45	24500	-24.65	20240521	16130	14.45	20240417	24500	-24.65	20240521	16130	14.45	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
111	20240904	110238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18450	-580	5	-3.05	759884350	41246	138.02	18710	18790	18190	24700	13330	19030	18423.23	7.78	-9853	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2441	2.92	0.41	12	0.31	6326.00	45236.00	24500	20240521	-24.69	16130	20240417	14.38	24500	-24.69	20240521	16130	14.38	20240417	24500	-24.69	20240521	16130	14.38	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
112	20240904	100238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18350	-680	5	-3.57	637903800	34605	115.80	18710	18790	18190	24700	13330	19030	18433.86	7.78	-8577	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2428	2.90	0.41	12	0.26	6326.00	45236.00	24500	20240521	-25.10	16130	20240417	13.76	24500	-25.10	20240521	16130	13.76	20240417	24500	-25.10	20240521	16130	13.76	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
113	20240904	090237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18600	-430	5	-2.26	36881720	1975	6.61	18710	18710	18600	24700	13330	19030	18674.29	7.78	-415	19596	19312	19166	18882	18736	19240	18810	661	5670	5000	14080	10	1	13228966	2461	2.94	0.41	12	0.01	6326.00	45236.00	24500	20240521	-24.08	16130	20240417	15.31	24500	-24.08	20240521	16130	15.31	20240417	24500	-24.08	20240521	16130	15.31	20240417	2.26	N	011760	5000	661 억	1028924	N	N	2	N	N
114	20240903	160234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19030	-300	5	-1.55	567411640	29592	138.89	19340	19450	19020	25100	13540	19330	19175.78	7.80	-10520	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2517	3.01	0.42	12	0.22	6326.00	45236.00	24500	20240521	-22.33	16130	20240417	17.98	24500	-22.33	20240521	16130	17.98	20240417	24500	-22.33	20240521	16130	17.98	20240417	2.28	N	011760	5000	661 억	1032332	N	N	2	N	N
115	20240903	150236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19070	-260	5	-1.35	505647340	26349	123.67	19340	19450	19060	25100	13540	19330	19190.38	7.80	-9545	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2523	3.01	0.42	12	0.20	6326.00	45236.00	24500	20240521	-22.16	16130	20240417	18.23	24500	-22.16	20240521	16130	18.23	20240417	24500	-22.16	20240521	16130	18.23	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
116	20240903	140235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19130	-200	5	-1.03	291123540	15121	70.97	19340	19450	19130	25100	13540	19330	19252.93	7.80	-3760	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2531	3.02	0.42	12	0.11	6326.00	45236.00	24500	20240521	-21.92	16130	20240417	18.60	24500	-21.92	20240521	16130	18.60	20240417	24500	-21.92	20240521	16130	18.60	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
117	20240903	130235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19250	-80	5	-0.41	227448130	11799	55.38	19340	19450	19200	25100	13540	19330	19276.90	7.80	-3262	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2547	3.04	0.43	12	0.09	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	24500	-21.43	20240521	16130	19.34	20240417	24500	-21.43	20240521	16130	19.34	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
118	20240903	120234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19310	-20	5	-0.10	160752620	8329	39.09	19340	19450	19200	25100	13540	19330	19300.35	7.80	-1402	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2555	3.05	0.43	12	0.06	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
119	20240903	110233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19340	10	2	0.05	64814320	3352	15.73	19340	19450	19200	25100	13540	19330	19336.01	7.80	-810	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2558	3.06	0.43	12	0.03	6326.00	45236.00	24500	20240521	-21.06	16130	20240417	19.90	24500	-21.06	20240521	16130	19.90	20240417	24500	-21.06	20240521	16130	19.90	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
120	20240903	100233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	0	3	0.00	25423290	1317	6.18	19340	19340	19200	25100	13540	19330	19303.94	7.80	-196	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2557	3.06	0.43	12	0.01	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
121	20240903	090233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	0	3	0.00	5241110	271	1.27	19340	19340	19330	25100	13540	19330	19339.89	7.80	-7	19563	19446	19293	19176	19023	19505	19235	661	5770	5000	14300	10	1	13228966	2557	3.06	0.43	12	0.00	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	2.28	N	011760	5000	661 억	1032332	N	N	3	N	N
122	20240902	160232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	10	2	0.05	409858030	21300	114.47	19320	19410	19140	25100	13530	19320	19242.16	7.76	5736	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2557	3.06	0.43	12	0.16	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	2.27	N	011760	5000	661 억	1026676	N	N	3	N	N
123	20240902	150235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	10	2	0.05	398534480	20714	111.32	19320	19410	19140	25100	13530	19320	19239.86	7.76	5335	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2557	3.06	0.43	12	0.16	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N
124	20240902	140235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	10	2	0.05	347072150	18053	97.02	19320	19410	19140	25100	13530	19320	19225.18	7.76	4411	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2557	3.06	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N
125	20240902	130234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19270	-50	5	-0.26	282976660	14735	79.19	19320	19410	19140	25100	13530	19320	19204.39	7.76	1620	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2549	3.05	0.43	12	0.11	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	24500	-21.35	20240521	16130	19.47	20240417	24500	-21.35	20240521	16130	19.47	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N
126	20240902	120235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	-60	5	-0.31	242352900	12627	67.86	19320	19410	19140	25100	13530	19320	19193.23	7.76	-186	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2548	3.04	0.43	12	0.10	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N
127	20240902	110235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19190	-130	5	-0.67	168766040	8791	47.24	19320	19410	19140	25100	13530	19320	19197.59	7.76	-903	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2539	3.03	0.42	12	0.07	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	24500	-21.67	20240521	16130	18.97	20240417	24500	-21.67	20240521	16130	18.97	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N
128	20240902	100233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	-120	5	-0.62	125724660	6546	35.18	19320	19410	19140	25100	13530	19320	19206.33	7.76	-493	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2540	3.04	0.42	12	0.05	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N
129	20240902	090231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19340	20	2	0.10	850940	44	0.24	19320	19350	19320	25100	13530	19320	19339.55	7.76	-30	19640	19480	19290	19130	18940	19560	19210	661	5780	5000	14290	10	1	13228966	2558	3.06	0.43	12	0.00	6326.00	45236.00	24500	20240521	-21.06	16130	20240417	19.90	24500	-21.06	20240521	16130	19.90	20240417	24500	-21.06	20240521	16130	19.90	20240417	2.27	N	011760	5000	661 억	1026676	N	N	1	N	N

57 KiB Raw Blame History

57 KiB

Raw Blame History