KissMeData/071840/price/prices-20240901.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240930	160639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8240	-20	5	-0.24	94030760	11434	56.59	8260	8290	8200	10730	5790	8260	8223.79	3.34	-1876	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1945	-5.50	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-29.81	8000	20240923	3.00	10990	-25.02	20240123	8000	3.00	20240923	11740	-29.81	20231023	8000	3.00	20240923	0.40	N	071840	5000	1180 억	787713	N	N	1	N	N
3	20240930	150648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8250	-10	5	-0.12	91964600	11183	55.34	8260	8290	8200	10730	5790	8260	8223.61	3.34	-1781	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1948	-5.51	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-29.73	8000	20240923	3.12	10990	-24.93	20240123	8000	3.12	20240923	11740	-29.73	20231023	8000	3.12	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
4	20240930	140646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8220	-40	5	-0.48	80395850	9781	48.41	8260	8260	8200	10730	5790	8260	8219.59	3.34	-1425	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1941	-5.49	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-29.98	8000	20240923	2.75	10990	-25.20	20240123	8000	2.75	20240923	11740	-29.98	20231023	8000	2.75	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
5	20240930	130645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8230	-30	5	-0.36	60610200	7372	36.48	8260	8260	8200	10730	5790	8260	8221.68	3.34	-1164	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1943	-5.49	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-29.90	8000	20240923	2.88	10990	-25.11	20240123	8000	2.88	20240923	11740	-29.90	20231023	8000	2.88	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
6	20240930	120641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8230	-30	5	-0.36	57663840	7014	34.71	8260	8260	8200	10730	5790	8260	8221.25	3.34	-1099	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1943	-5.49	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-29.90	8000	20240923	2.88	10990	-25.11	20240123	8000	2.88	20240923	11740	-29.90	20231023	8000	2.88	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
7	20240930	110640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8220	-40	5	-0.48	48328020	5877	29.09	8260	8260	8200	10730	5790	8260	8223.25	3.34	-822	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1941	-5.49	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-29.98	8000	20240923	2.75	10990	-25.20	20240123	8000	2.75	20240923	11740	-29.98	20231023	8000	2.75	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
8	20240930	100638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8220	-40	5	-0.48	38875780	4726	23.39	8260	8260	8200	10730	5790	8260	8225.94	3.34	-556	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1941	-5.49	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-29.98	8000	20240923	2.75	10990	-25.20	20240123	8000	2.75	20240923	11740	-29.98	20231023	8000	2.75	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
9	20240930	090614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8230	-30	5	-0.36	6931430	840	4.16	8260	8260	8200	10730	5790	8260	8251.70	3.34	-112	8413	8336	8223	8146	8033	8375	8185	1180	2470	5000	5940	10	1	23607712	1943	-5.49	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-29.90	8000	20240923	2.88	10990	-25.11	20240123	8000	2.88	20240923	11740	-29.90	20231023	8000	2.88	20240923	0.40	N	071840	5000	1180 억	787713	N	N	11	N	N
10	20240927	160640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8260	90	2	1.10	166351280	20205	127.17	8150	8300	8110	10620	5720	8170	8233.15	3.33	2073	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1950	-5.51	0.15	12	0.09	-1498.00	53730.00	11740	20231023	-29.64	8000	20240923	3.25	10990	-24.84	20240123	8000	3.25	20240923	11740	-29.64	20231023	8000	3.25	20240923	0.38	N	071840	5000	1180 억	785219	N	N	11	N	N
11	20240927	150646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8280	110	2	1.35	163722570	19887	125.17	8150	8300	8110	10620	5720	8170	8232.64	3.33	2212	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1955	-5.53	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-29.47	8000	20240923	3.50	10990	-24.66	20240123	8000	3.50	20240923	11740	-29.47	20231023	8000	3.50	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
12	20240927	140652	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8270	100	2	1.22	156892140	19061	119.97	8150	8300	8110	10620	5720	8170	8231.06	3.33	2056	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1952	-5.52	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-29.56	8000	20240923	3.38	10990	-24.75	20240123	8000	3.38	20240923	11740	-29.56	20231023	8000	3.38	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
13	20240927	130644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8300	130	2	1.59	147554680	17933	112.87	8150	8300	8110	10620	5720	8170	8228.11	3.33	1673	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1959	-5.54	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-29.30	8000	20240923	3.75	10990	-24.48	20240123	8000	3.75	20240923	11740	-29.30	20231023	8000	3.75	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
14	20240927	120641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8260	90	2	1.10	104088810	12670	79.75	8150	8280	8110	10620	5720	8170	8215.38	3.33	1391	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1950	-5.51	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-29.64	8000	20240923	3.25	10990	-24.84	20240123	8000	3.25	20240923	11740	-29.64	20231023	8000	3.25	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
15	20240927	110644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8220	50	2	0.61	90712800	11047	69.53	8150	8280	8110	10620	5720	8170	8211.53	3.33	1458	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1941	-5.49	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-29.98	8000	20240923	2.75	10990	-25.20	20240123	8000	2.75	20240923	11740	-29.98	20231023	8000	2.75	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
16	20240927	100644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8240	70	2	0.86	65234760	7947	50.02	8150	8280	8110	10620	5720	8170	8208.73	3.33	1003	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1945	-5.50	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-29.81	8000	20240923	3.00	10990	-25.02	20240123	8000	3.00	20240923	11740	-29.81	20231023	8000	3.00	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
17	20240927	090644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	-30	5	-0.37	2506680	308	1.94	8150	8150	8110	10620	5720	8170	8138.57	3.33	-250	8276	8222	8146	8092	8016	8250	8120	1180	2450	5000	5880	10	1	23607712	1922	-5.43	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.38	N	071840	5000	1180 억	785219	N	N	4	N	N
18	20240926	160632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8170	40	2	0.49	128908740	15888	70.24	8130	8200	8070	10560	5700	8130	8113.42	3.35	-6199	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1929	-5.45	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-30.41	8000	20240923	2.12	10990	-25.66	20240123	8000	2.12	20240923	11740	-30.41	20231023	8000	2.12	20240923	0.39	N	071840	5000	1180 억	791459	N	N	4	N	N
19	20240926	150632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	0	3	0.00	120931210	14910	65.92	8130	8200	8070	10560	5700	8130	8110.75	3.35	-6529	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1919	-5.43	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
20	20240926	140641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8180	50	2	0.62	111116100	13705	60.59	8130	8180	8070	10560	5700	8130	8107.71	3.35	-6487	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1931	-5.46	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.32	8000	20240923	2.25	10990	-25.57	20240123	8000	2.25	20240923	11740	-30.32	20231023	8000	2.25	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
21	20240926	130640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-20	5	-0.25	88491820	10923	48.29	8130	8140	8070	10560	5700	8130	8101.42	3.35	-5041	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1915	-5.41	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-30.92	8000	20240923	1.38	10990	-26.21	20240123	8000	1.38	20240923	11740	-30.92	20231023	8000	1.38	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
22	20240926	120641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-30	5	-0.37	65915980	8138	35.98	8130	8140	8070	10560	5700	8130	8099.78	3.35	-4599	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1912	-5.41	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
23	20240926	110640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	0	3	0.00	58785850	7260	32.10	8130	8140	8070	10560	5700	8130	8097.22	3.35	-4361	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1919	-5.43	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
24	20240926	100641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	-40	5	-0.49	42946150	5306	23.46	8130	8130	8070	10560	5700	8130	8093.88	3.35	-3398	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1910	-5.40	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
25	20240926	090638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-60	5	-0.74	907660	112	0.50	8130	8130	8070	10560	5700	8130	8104.11	3.35	-45	8276	8202	8126	8052	7976	8240	8090	1180	2430	5000	5850	10	1	23607712	1905	-5.39	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.39	N	071840	5000	1180 억	791459	N	N	1	N	N
26	20240925	160632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	-10	5	-0.12	183383950	22614	206.99	8110	8200	8050	10580	5700	8140	8109.31	3.37	-3980	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1919	-5.43	0.15	12	0.10	-1498.00	53730.00	11740	20231023	-30.75	8000	20240923	1.62	10990	-26.02	20240123	8000	1.62	20240923	11740	-30.75	20231023	8000	1.62	20240923	0.37	N	071840	5000	1180 억	796050	N	N	1	N	N
27	20240925	150637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8050	-90	5	-1.11	170181440	20984	192.07	8110	8200	8050	10580	5700	8140	8110.06	3.37	-3836	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1900	-5.37	0.15	12	0.09	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
28	20240925	140639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-70	5	-0.86	153215040	18880	172.81	8110	8200	8050	10580	5700	8140	8115.20	3.37	-3276	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1905	-5.39	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
29	20240925	130638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-40	5	-0.49	102719320	12635	115.65	8110	8200	8050	10580	5700	8140	8129.74	3.37	-2288	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1912	-5.41	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
30	20240925	120636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8160	20	2	0.25	76746170	9436	86.37	8110	8200	8050	10580	5700	8140	8133.34	3.37	-1967	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1926	-5.45	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.49	8000	20240923	2.00	10990	-25.75	20240123	8000	2.00	20240923	11740	-30.49	20231023	8000	2.00	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
31	20240925	110634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	0	3	0.00	60008190	7388	67.62	8110	8200	8050	10580	5700	8140	8122.39	3.37	-1246	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1922	-5.43	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
32	20240925	100637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	0	3	0.00	42468700	5228	47.85	8110	8200	8050	10580	5700	8140	8123.32	3.37	-930	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1922	-5.43	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
33	20240925	090638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	-20	5	-0.25	2214340	272	2.49	8110	8170	8110	10580	5700	8140	8140.96	3.37	-98	8200	8170	8110	8080	8020	8185	8095	1180	2440	5000	5860	10	1	23607712	1917	-5.42	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.83	8000	20240923	1.50	10990	-26.11	20240123	8000	1.50	20240923	11740	-30.83	20231023	8000	1.50	20240923	0.37	N	071840	5000	1180 억	796050	N	N	8	N	N
34	20240924	160632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	40	2	0.49	88403360	10923	57.72	8100	8140	8050	10530	5670	8100	8093.32	3.38	-1830	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1922	-5.43	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-30.66	8000	20240923	1.75	10990	-25.93	20240123	8000	1.75	20240923	11740	-30.66	20231023	8000	1.75	20240923	0.34	N	071840	5000	1180 억	797880	N	N	8	N	N
35	20240924	150633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	0	3	0.00	80721140	9978	52.73	8100	8120	8050	10530	5670	8100	8089.91	3.38	-1618	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1912	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
36	20240924	140632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	0	3	0.00	61743280	7635	40.35	8100	8120	8050	10530	5670	8100	8086.87	3.38	-1214	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1912	-5.41	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
37	20240924	130632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	0	3	0.00	39016650	4828	25.51	8100	8120	8050	10530	5670	8100	8081.33	3.38	-711	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1912	-5.41	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
38	20240924	120631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8070	-30	5	-0.37	37950390	4696	24.82	8100	8120	8050	10530	5670	8100	8081.43	3.38	-683	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1905	-5.39	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
39	20240924	110633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-40	5	-0.49	32443930	4014	21.21	8100	8120	8050	10530	5670	8100	8082.69	3.38	-489	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1903	-5.38	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
40	20240924	100632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-40	5	-0.49	26032510	3220	17.02	8100	8120	8050	10530	5670	8100	8084.63	3.38	-379	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1903	-5.38	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.35	8000	20240923	0.75	10990	-26.66	20240123	8000	0.75	20240923	11740	-31.35	20231023	8000	0.75	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
41	20240924	090633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8090	-10	5	-0.12	453140	56	0.30	8100	8100	8080	10530	5670	8100	8091.79	3.38	-5	8193	8146	8073	8026	7953	8170	8050	1180	2430	5000	5830	10	1	23607712	1910	-5.40	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.09	8000	20240923	1.12	10990	-26.39	20240123	8000	1.12	20240923	11740	-31.09	20231023	8000	1.12	20240923	0.34	N	071840	5000	1180 억	797880	N	N	1	N	N
42	20240923	160630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8100	20	2	0.25	152599200	18922	25.03	8080	8120	8000	10500	5660	8080	8064.64	3.39	-1883	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1912	-5.41	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.34	N	071840	5000	1180 억	799624	N	N	1	N	N
43	20240923	150631	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8070	-10	5	-0.12	138152730	17135	22.67	8080	8120	8000	10500	5660	8080	8062.60	3.39	-1592	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1905	-5.39	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
44	20240923	140636	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8070	-10	5	-0.12	129043270	16007	21.17	8080	8120	8000	10500	5660	8080	8061.68	3.39	-1284	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1905	-5.39	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-31.26	8000	20240923	0.88	10990	-26.57	20240123	8000	0.88	20240923	11740	-31.26	20231023	8000	0.88	20240923	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
45	20240923	130632	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8050	-30	5	-0.37	106240820	13178	17.43	8080	8120	8000	10500	5660	8080	8061.98	3.39	-814	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1900	-5.37	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-31.43	8000	20240923	0.62	10990	-26.75	20240123	8000	0.62	20240923	11740	-31.43	20231023	8000	0.62	20240923	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
46	20240923	120630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8100	20	2	0.25	68559450	8507	11.25	8080	8120	8000	10500	5660	8080	8059.18	3.39	-546	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1912	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.01	8000	20240923	1.25	10990	-26.30	20240123	8000	1.25	20240923	11740	-31.01	20231023	8000	1.25	20240923	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
47	20240923	110631	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8080	0	3	0.00	64390610	7991	10.57	8080	8120	8000	10500	5660	8080	8057.89	3.39	-388	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1908	-5.39	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
48	20240923	100630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8080	0	3	0.00	47703250	5919	7.83	8080	8120	8000	10500	5660	8080	8059.34	3.39	-355	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1908	-5.39	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.18	8000	20240923	1.00	10990	-26.48	20240123	8000	1.00	20240923	11740	-31.18	20231023	8000	1.00	20240923	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
49	20240923	090630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8060	-20	5	-0.25	8305940	1028	1.36	8080	8080	8060	10500	5660	8080	8079.71	3.39	-163	8466	8272	8146	7952	7826	8210	7890	1180	2420	5000	5810	10	1	23607712	1903	-5.38	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-31.35	8020	20240920	0.50	10990	-26.66	20240123	8020	0.50	20240920	11740	-31.35	20231023	8020	0.50	20240920	0.34	N	071840	5000	1180 억	799624	N	N	15	N	N
50	20240913	160600	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8250	100	2	1.23	128575700	15793	307.74	8130	8290	8070	10590	5710	8150	8141.31	3.41	1633	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1948	-5.51	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-29.73	8070	20240913	2.23	10990	-24.93	20240123	8070	2.23	20240913	11740	-29.73	20231023	8070	2.23	20240913	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
51	20240913	150605	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8240	90	2	1.10	120303270	14793	288.25	8130	8250	8070	10590	5710	8150	8132.45	3.41	1942	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1945	-5.50	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-29.81	8070	20240913	2.11	10990	-25.02	20240123	8070	2.11	20240913	11740	-29.81	20231023	8070	2.11	20240913	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
52	20240913	140608	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8170	20	2	0.25	106521430	13113	255.51	8130	8180	8070	10590	5710	8150	8123.35	3.41	2007	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1929	-5.45	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.41	8070	20240913	1.24	10990	-25.66	20240123	8070	1.24	20240913	11740	-30.41	20231023	8070	1.24	20240913	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
53	20240913	130604	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8130	-20	5	-0.25	77857760	9591	186.89	8130	8180	8070	10590	5710	8150	8117.79	3.41	1701	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1919	-5.43	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.75	8070	20240913	0.74	10990	-26.02	20240123	8070	0.74	20240913	11740	-30.75	20231023	8070	0.74	20240913	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
54	20240913	120604	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8110	-40	5	-0.49	76493800	9423	183.61	8130	8180	8070	10590	5710	8150	8117.78	3.41	1703	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1915	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.92	8070	20240913	0.50	10990	-26.21	20240123	8070	0.50	20240913	11740	-30.92	20231023	8070	0.50	20240913	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
55	20240913	110606	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8110	-40	5	-0.49	67315370	8289	161.52	8130	8180	8070	10590	5710	8150	8121.05	3.41	1689	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1915	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.92	8070	20240913	0.50	10990	-26.21	20240123	8070	0.50	20240913	11740	-30.92	20231023	8070	0.50	20240913	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
56	20240913	100607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	-30	5	-0.37	28626580	3515	68.49	8130	8180	8120	10590	5710	8150	8144.12	3.41	453	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1917	-5.42	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.83	8070	20240910	0.62	10990	-26.11	20240123	8070	0.62	20240910	11740	-30.83	20231023	8070	0.62	20240910	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
57	20240913	090609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8160	10	2	0.12	138150	17	0.33	8130	8160	8120	10590	5710	8150	8126.47	3.41	-10	8290	8220	8170	8100	8050	8195	8075	1180	2440	5000	5860	10	1	23607712	1926	-5.45	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.49	8070	20240910	1.12	10990	-25.75	20240123	8070	1.12	20240910	11740	-30.49	20231023	8070	1.12	20240910	0.31	N	071840	5000	1180 억	805137	N	N	4	N	N
58	20240912	160558	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8150	50	2	0.62	41825730	5131	51.77	8240	8240	8120	10530	5670	8100	8151.57	3.41	-981	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1924	-5.44	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.58	8070	20240910	0.99	10990	-25.84	20240123	8070	0.99	20240910	11740	-30.58	20231023	8070	0.99	20240910	0.31	N	071840	5000	1180 억	805316	N	N	4	N	N
59	20240912	150603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8150	50	2	0.62	39308750	4822	48.65	8240	8240	8120	10530	5670	8100	8151.96	3.41	-993	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1924	-5.44	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.58	8070	20240910	0.99	10990	-25.84	20240123	8070	0.99	20240910	11740	-30.58	20231023	8070	0.99	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
60	20240912	140605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	20	2	0.25	37607920	4613	46.54	8240	8240	8120	10530	5670	8100	8152.59	3.41	-993	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1917	-5.42	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.83	8070	20240910	0.62	10990	-26.11	20240123	8070	0.62	20240910	11740	-30.83	20231023	8070	0.62	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
61	20240912	130603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8160	60	2	0.74	27245310	3337	33.67	8240	8240	8120	10530	5670	8100	8164.61	3.41	-993	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1926	-5.45	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.49	8070	20240910	1.12	10990	-25.75	20240123	8070	1.12	20240910	11740	-30.49	20231023	8070	1.12	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
62	20240912	120602	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8130	30	2	0.37	27114770	3321	33.51	8240	8240	8120	10530	5670	8100	8164.64	3.41	-993	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1919	-5.43	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.75	8070	20240910	0.74	10990	-26.02	20240123	8070	0.74	20240910	11740	-30.75	20231023	8070	0.74	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
63	20240912	110600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8170	70	2	0.86	22417860	2744	27.69	8240	8240	8120	10530	5670	8100	8169.77	3.41	-1034	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1929	-5.45	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.41	8070	20240910	1.24	10990	-25.66	20240123	8070	1.24	20240910	11740	-30.41	20231023	8070	1.24	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
64	20240912	100601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	40	2	0.49	4068230	498	5.02	8240	8240	8120	10530	5670	8100	8169.14	3.41	-61	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1922	-5.43	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.66	8070	20240910	0.87	10990	-25.93	20240123	8070	0.87	20240910	11740	-30.66	20231023	8070	0.87	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
65	20240912	090601	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8200	100	2	1.23	1095040	133	1.34	8240	8240	8200	10530	5670	8100	8233.38	3.41	-20	8193	8146	8113	8066	8033	8130	8050	1180	2430	5000	5830	10	1	23607712	1936	-5.47	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.15	8070	20240910	1.61	10990	-25.39	20240123	8070	1.61	20240910	11740	-30.15	20231023	8070	1.61	20240910	0.31	N	071840	5000	1180 억	805316	N	N	0	N	N
66	20240911	160549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-40	5	-0.49	80282340	9906	97.56	8150	8160	8080	10580	5700	8140	8104.42	3.34	-1273	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1912	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-31.01	8070	20240910	0.37	10990	-26.30	20240123	8070	0.37	20240910	11740	-31.01	20231023	8070	0.37	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
67	20240911	150553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-30	5	-0.37	77203860	9526	93.82	8150	8160	8080	10580	5700	8140	8104.54	3.34	-1160	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1915	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.92	8070	20240910	0.50	10990	-26.21	20240123	8070	0.50	20240910	11740	-30.92	20231023	8070	0.50	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
68	20240911	140553	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-30	5	-0.37	73531440	9073	89.35	8150	8160	8080	10580	5700	8140	8104.42	3.34	-1111	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1915	-5.41	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.92	8070	20240910	0.50	10990	-26.21	20240123	8070	0.50	20240910	11740	-30.92	20231023	8070	0.50	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
69	20240911	130552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8110	-30	5	-0.37	48545300	5992	59.01	8150	8160	8080	10580	5700	8140	8101.69	3.34	-632	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1915	-5.41	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.92	8070	20240910	0.50	10990	-26.21	20240123	8070	0.50	20240910	11740	-30.92	20231023	8070	0.50	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
70	20240911	120555	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-40	5	-0.49	28155380	3472	34.19	8150	8160	8090	10580	5700	8140	8109.27	3.34	-356	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1912	-5.41	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.01	8070	20240910	0.37	10990	-26.30	20240123	8070	0.37	20240910	11740	-31.01	20231023	8070	0.37	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
71	20240911	110548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8100	-40	5	-0.49	27134370	3346	32.95	8150	8160	8090	10580	5700	8140	8109.49	3.34	-332	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1912	-5.41	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-31.01	8070	20240910	0.37	10990	-26.30	20240123	8070	0.37	20240910	11740	-31.01	20231023	8070	0.37	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
72	20240911	100548	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	0	3	0.00	25415800	3134	30.86	8150	8160	8090	10580	5700	8140	8109.70	3.34	-322	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1922	-5.43	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.66	8070	20240910	0.87	10990	-25.93	20240123	8070	0.87	20240910	11740	-30.66	20231023	8070	0.87	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
73	20240911	090557	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8150	10	2	0.12	334210	41	0.40	8150	8160	8130	10580	5700	8140	8151.46	3.34	-10	8280	8210	8140	8070	8000	8175	8035	1180	2440	5000	5860	10	1	23607712	1924	-5.44	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.58	8070	20240910	0.99	10990	-25.84	20240123	8070	0.99	20240910	11740	-30.58	20231023	8070	0.99	20240910	0.30	N	071840	5000	1180 억	787631	N	N	1	N	N
74	20240910	160550	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8140	-80	5	-0.97	82427830	10154	64.13	8200	8210	8070	10680	5760	8220	8117.76	3.35	-3406	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1922	-5.43	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.66	8070	20240910	0.87	10990	-25.93	20240123	8070	0.87	20240910	11740	-30.66	20231023	8070	0.87	20240910	0.27	N	071840	5000	1180 억	791046	N	N	1	N	N
75	20240910	150554	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8110	-110	5	-1.34	63704140	7846	49.55	8200	8210	8070	10680	5760	8220	8119.31	3.35	-2604	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1915	-5.41	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.92	8070	20240910	0.50	10990	-26.21	20240123	8070	0.50	20240910	11740	-30.92	20231023	8070	0.50	20240910	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
76	20240910	140550	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8100	-120	5	-1.46	50655250	6236	39.39	8200	8210	8070	10680	5760	8220	8123.04	3.35	-2407	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1912	-5.41	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.01	8070	20240910	0.37	10990	-26.30	20240123	8070	0.37	20240910	11740	-31.01	20231023	8070	0.37	20240910	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
77	20240910	130550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8120	-100	5	-1.22	30139390	3702	23.38	8200	8210	8100	10680	5760	8220	8141.38	3.35	-1472	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1917	-5.42	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.83	8090	20240909	0.37	10990	-26.11	20240123	8090	0.37	20240909	11740	-30.83	20231023	8090	0.37	20240909	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
78	20240910	120550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8140	-80	5	-0.97	20357840	2497	15.77	8200	8210	8120	10680	5760	8220	8152.92	3.35	-938	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1922	-5.43	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.66	8090	20240909	0.62	10990	-25.93	20240123	8090	0.62	20240909	11740	-30.66	20231023	8090	0.62	20240909	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
79	20240910	110549	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8150	-70	5	-0.85	10763190	1318	8.32	8200	8210	8140	10680	5760	8220	8166.31	3.35	-438	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1924	-5.44	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-30.58	8090	20240909	0.74	10990	-25.84	20240123	8090	0.74	20240909	11740	-30.58	20231023	8090	0.74	20240909	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
80	20240910	100552	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8170	-50	5	-0.61	4825280	590	3.73	8200	8210	8160	10680	5760	8220	8178.44	3.35	-65	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1929	-5.45	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.41	8090	20240909	0.99	10990	-25.66	20240123	8090	0.99	20240909	11740	-30.41	20231023	8090	0.99	20240909	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
81	20240910	090550	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8190	-30	5	-0.36	245890	30	0.19	8200	8200	8190	10680	5760	8220	8196.33	3.35	-18	8400	8310	8200	8110	8000	8355	8155	1180	2460	5000	5910	10	1	23607712	1933	-5.47	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.24	8090	20240909	1.24	10990	-25.48	20240123	8090	1.24	20240909	11740	-30.24	20231023	8090	1.24	20240909	0.27	N	071840	5000	1180 억	791046	N	N	0	N	N
82	20240909	160539	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8220	-90	5	-1.08	127804110	15662	80.26	8160	8290	8090	10800	5820	8310	8159.98	3.35	-308	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1941	-5.49	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-29.98	8090	20240909	1.61	10990	-25.20	20240123	8090	1.61	20240909	11740	-29.98	20231023	8090	1.61	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
83	20240909	150542	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8170	-140	5	-1.68	121871990	14938	76.55	8160	8290	8090	10800	5820	8310	8158.52	3.35	-269	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1929	-5.45	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.41	8090	20240909	0.99	10990	-25.66	20240123	8090	0.99	20240909	11740	-30.41	20231023	8090	0.99	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
84	20240909	140547	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8160	-150	5	-1.81	95697320	11746	60.19	8160	8290	8090	10800	5820	8310	8147.23	3.35	449	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1926	-5.45	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-30.49	8090	20240909	0.87	10990	-25.75	20240123	8090	0.87	20240909	11740	-30.49	20231023	8090	0.87	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
85	20240909	130544	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8210	-100	5	-1.20	87614010	10756	55.12	8160	8290	8090	10800	5820	8310	8145.59	3.35	495	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1938	-5.48	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-30.07	8090	20240909	1.48	10990	-25.30	20240123	8090	1.48	20240909	11740	-30.07	20231023	8090	1.48	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
86	20240909	120541	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8130	-180	5	-2.17	81152180	9965	51.07	8160	8290	8090	10800	5820	8310	8143.72	3.35	450	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1919	-5.43	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.75	8090	20240909	0.49	10990	-26.02	20240123	8090	0.49	20240909	11740	-30.75	20231023	8090	0.49	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
87	20240909	110542	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8130	-180	5	-2.17	71163420	8736	44.77	8160	8290	8090	10800	5820	8310	8146.00	3.35	798	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1919	-5.43	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.75	8090	20240909	0.49	10990	-26.02	20240123	8090	0.49	20240909	11740	-30.75	20231023	8090	0.49	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
88	20240909	100546	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8100	-210	5	-2.53	66775500	8196	42.00	8160	8290	8090	10800	5820	8310	8147.33	3.35	866	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1912	-5.41	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-31.01	8090	20240909	0.12	10990	-26.30	20240123	8090	0.12	20240909	11740	-31.01	20231023	8090	0.12	20240909	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
89	20240909	090541	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8290	-20	5	-0.24	5421280	657	3.37	8160	8290	8160	10800	5820	8310	8251.57	3.35	-83	8530	8420	8280	8170	8030	8475	8225	1180	2490	5000	5980	10	1	23607712	1957	-5.53	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-29.39	8140	20240906	1.84	10990	-24.57	20240123	8140	1.84	20240906	11740	-29.39	20231023	8140	1.84	20240906	0.29	N	071840	5000	1180 억	791442	N	N	0	N	N
90	20240906	160534	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8310	-40	5	-0.48	160841490	19513	107.30	8270	8390	8140	10850	5850	8350	8242.78	3.37	-2936	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1962	-5.55	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-29.22	8140	20240906	2.09	10990	-24.39	20240123	8140	2.09	20240906	11740	-29.22	20231023	8140	2.09	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
91	20240906	150543	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8220	-130	5	-1.56	150428520	18254	100.38	8270	8390	8140	10850	5850	8350	8240.85	3.37	-2679	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1941	-5.49	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-29.98	8140	20240906	0.98	10990	-25.20	20240123	8140	0.98	20240906	11740	-29.98	20231023	8140	0.98	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
92	20240906	140545	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8200	-150	5	-1.80	114840860	13940	76.66	8270	8390	8140	10850	5850	8350	8238.23	3.37	-754	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1936	-5.47	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.15	8140	20240906	0.74	10990	-25.39	20240123	8140	0.74	20240906	11740	-30.15	20231023	8140	0.74	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
93	20240906	130542	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8200	-150	5	-1.80	113799580	13813	75.96	8270	8390	8140	10850	5850	8350	8238.59	3.37	-743	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1936	-5.47	0.15	12	0.06	-1498.00	53730.00	11740	20231023	-30.15	8140	20240906	0.74	10990	-25.39	20240123	8140	0.74	20240906	11740	-30.15	20231023	8140	0.74	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
94	20240906	120543	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8290	-60	5	-0.72	93682540	11370	62.52	8270	8390	8140	10850	5850	8350	8239.45	3.37	-410	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1957	-5.53	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-29.39	8140	20240906	1.84	10990	-24.57	20240123	8140	1.84	20240906	11740	-29.39	20231023	8140	1.84	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
95	20240906	110545	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8290	-60	5	-0.72	76977900	9354	51.44	8270	8390	8140	10850	5850	8350	8229.41	3.37	-1241	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1957	-5.53	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-29.39	8140	20240906	1.84	10990	-24.57	20240123	8140	1.84	20240906	11740	-29.39	20231023	8140	1.84	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
96	20240906	100540	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8320	-30	5	-0.36	72512880	8815	48.47	8270	8390	8140	10850	5850	8350	8226.08	3.37	-1154	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1964	-5.55	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-29.13	8140	20240906	2.21	10990	-24.29	20240123	8140	2.21	20240906	11740	-29.13	20231023	8140	2.21	20240906	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
97	20240906	090544	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8320	-30	5	-0.36	2947790	355	1.95	8270	8340	8260	10850	5850	8350	8303.63	3.37	-330	8483	8416	8283	8216	8083	8450	8250	1180	2500	5000	6010	10	1	23607712	1964	-5.55	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-29.13	8150	20240904	2.09	10990	-24.29	20240123	8150	2.09	20240904	11740	-29.13	20231023	8150	2.09	20240904	0.27	N	071840	5000	1180 억	794460	N	N	0	N	N
98	20240905	160534	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8350	190	2	2.33	149083500	18159	84.51	8170	8350	8150	10600	5720	8160	8209.89	3.38	-3979	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1971	-5.57	0.16	12	0.08	-1498.00	53730.00	11740	20231023	-28.88	8150	20240905	2.45	10990	-24.02	20240123	8150	2.45	20240905	11740	-28.88	20231023	8150	2.45	20240905	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
99	20240905	150542	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8170	10	2	0.12	99107810	12096	56.29	8170	8300	8150	10600	5720	8160	8193.44	3.38	-3359	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1929	-5.45	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-30.41	8150	20240905	0.25	10990	-25.66	20240123	8150	0.25	20240905	11740	-30.41	20231023	8150	0.25	20240905	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
100	20240905	140539	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8190	30	2	0.37	57689680	7027	32.70	8170	8300	8150	10600	5720	8160	8209.72	3.38	-2495	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1933	-5.47	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-30.24	8150	20240905	0.49	10990	-25.48	20240123	8150	0.49	20240905	11740	-30.24	20231023	8150	0.49	20240905	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
101	20240905	130543	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8170	10	2	0.12	46587820	5668	26.38	8170	8300	8170	10600	5720	8160	8219.45	3.38	-1890	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1929	-5.45	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.41	8150	20240904	0.25	10990	-25.66	20240123	8150	0.25	20240904	11740	-30.41	20231023	8150	0.25	20240904	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
102	20240905	120538	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8200	40	2	0.49	39037460	4745	22.08	8170	8300	8170	10600	5720	8160	8227.07	3.38	-1768	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1936	-5.47	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-30.15	8150	20240904	0.61	10990	-25.39	20240123	8150	0.61	20240904	11740	-30.15	20231023	8150	0.61	20240904	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
103	20240905	110536	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8240	80	2	0.98	17168920	2080	9.68	8170	8300	8170	10600	5720	8160	8254.29	3.38	-776	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1945	-5.50	0.15	12	0.01	-1498.00	53730.00	11740	20231023	-29.81	8150	20240904	1.10	10990	-25.02	20240123	8150	1.10	20240904	11740	-29.81	20231023	8150	1.10	20240904	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
104	20240905	100536	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8270	110	2	1.35	9467580	1148	5.34	8170	8300	8170	10600	5720	8160	8247.02	3.38	-206	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1952	-5.52	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-29.56	8150	20240904	1.47	10990	-24.75	20240123	8150	1.47	20240904	11740	-29.56	20231023	8150	1.47	20240904	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
105	20240905	090542	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8190	30	2	0.37	343410	42	0.20	8170	8190	8170	10600	5720	8160	8176.43	3.38	-12	8353	8256	8203	8106	8053	8230	8080	1180	2440	5000	5870	10	1	23607712	1933	-5.47	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-30.24	8150	20240904	0.49	10990	-25.48	20240123	8150	0.49	20240904	11740	-30.24	20231023	8150	0.49	20240904	0.26	N	071840	5000	1180 억	798092	N	N	0	N	N
106	20240904	160529	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8160	-220	5	-2.63	175714850	21382	273.64	8300	8300	8150	10890	5870	8380	8217.89	3.40	-4457	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1926	-5.45	0.15	12	0.09	-1498.00	53730.00	11740	20231023	-30.49	8150	20240904	0.12	10990	-25.75	20240123	8150	0.12	20240904	11740	-30.49	20231023	8150	0.12	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
107	20240904	150533	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8190	-190	5	-2.27	162495690	19765	252.94	8300	8300	8150	10890	5870	8380	8221.39	3.40	-3839	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1933	-5.47	0.15	12	0.08	-1498.00	53730.00	11740	20231023	-30.24	8150	20240904	0.49	10990	-25.48	20240123	8150	0.49	20240904	11740	-30.24	20231023	8150	0.49	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
108	20240904	140535	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8220	-160	5	-1.91	133959970	16293	208.51	8300	8300	8150	10890	5870	8380	8221.93	3.40	-3153	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1941	-5.49	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-29.98	8150	20240904	0.86	10990	-25.20	20240123	8150	0.86	20240904	11740	-29.98	20231023	8150	0.86	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
109	20240904	130534	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8260	-120	5	-1.43	126342260	15366	196.65	8300	8300	8150	10890	5870	8380	8222.20	3.40	-3156	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1950	-5.51	0.15	12	0.07	-1498.00	53730.00	11740	20231023	-29.64	8150	20240904	1.35	10990	-24.84	20240123	8150	1.35	20240904	11740	-29.64	20231023	8150	1.35	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
110	20240904	120531	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8200	-180	5	-2.15	96124330	11696	149.68	8300	8300	8150	10890	5870	8380	8218.56	3.40	-2574	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1936	-5.47	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-30.15	8150	20240904	0.61	10990	-25.39	20240123	8150	0.61	20240904	11740	-30.15	20231023	8150	0.61	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
111	20240904	110530	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8250	-130	5	-1.55	92157250	11213	143.50	8300	8300	8150	10890	5870	8380	8218.79	3.40	-2527	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1948	-5.51	0.15	12	0.05	-1498.00	53730.00	11740	20231023	-29.73	8150	20240904	1.23	10990	-24.93	20240123	8150	1.23	20240904	11740	-29.73	20231023	8150	1.23	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
112	20240904	100533	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8170	-210	5	-2.51	80868770	9842	125.95	8300	8300	8150	10890	5870	8380	8216.70	3.40	-2001	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1929	-5.45	0.15	12	0.04	-1498.00	53730.00	11740	20231023	-30.41	8150	20240904	0.25	10990	-25.66	20240123	8150	0.25	20240904	11740	-30.41	20231023	8150	0.25	20240904	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
113	20240904	090532	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8280	-100	5	-1.19	5543900	668	8.55	8300	8300	8280	10890	5870	8380	8299.25	3.40	-126	8473	8426	8363	8316	8253	8450	8340	1180	2510	5000	6030	10	1	23607712	1955	-5.53	0.15	12	0.00	-1498.00	53730.00	11740	20231023	-29.47	8240	20240805	0.49	10990	-24.66	20240123	8240	0.49	20240805	11740	-29.47	20231023	8240	0.49	20240805	0.26	N	071840	5000	1180 억	801927	N	N	30	N	N
114	20240903	160525	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8380	50	2	0.60	65327940	7813	72.27	8320	8410	8300	10820	5840	8330	8361.44	3.40	-2168	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1978	-5.59	0.16	12	0.03	-1498.00	53730.00	11740	20231023	-28.62	8240	20240805	1.70	10990	-23.75	20240123	8240	1.70	20240805	11740	-28.62	20231023	8240	1.70	20240805	0.25	N	071840	5000	1180 억	803670	N	N	30	N	N
115	20240903	150530	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	10	2	0.12	42842200	5133	47.48	8320	8380	8300	10820	5840	8330	8346.43	3.40	-603	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1969	-5.57	0.16	12	0.02	-1498.00	53730.00	11740	20231023	-28.96	8240	20240805	1.21	10990	-24.11	20240123	8240	1.21	20240805	11740	-28.96	20231023	8240	1.21	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
116	20240903	140531	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	10	2	0.12	40274410	4825	44.63	8320	8380	8300	10820	5840	8330	8347.03	3.40	-550	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1969	-5.57	0.16	12	0.02	-1498.00	53730.00	11740	20231023	-28.96	8240	20240805	1.21	10990	-24.11	20240123	8240	1.21	20240805	11740	-28.96	20231023	8240	1.21	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
117	20240903	130530	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8370	40	2	0.48	37684930	4515	41.76	8320	8380	8300	10820	5840	8330	8346.61	3.40	-543	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1976	-5.59	0.16	12	0.02	-1498.00	53730.00	11740	20231023	-28.71	8240	20240805	1.58	10990	-23.84	20240123	8240	1.58	20240805	11740	-28.71	20231023	8240	1.58	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
118	20240903	120524	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8330	0	3	0.00	20456140	2456	22.72	8320	8360	8300	10820	5840	8330	8329.05	3.40	-213	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1967	-5.56	0.16	12	0.01	-1498.00	53730.00	11740	20231023	-29.05	8240	20240805	1.09	10990	-24.20	20240123	8240	1.09	20240805	11740	-29.05	20231023	8240	1.09	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
119	20240903	110522	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8330	0	3	0.00	19097450	2293	21.21	8320	8360	8300	10820	5840	8330	8328.59	3.40	-166	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1967	-5.56	0.16	12	0.01	-1498.00	53730.00	11740	20231023	-29.05	8240	20240805	1.09	10990	-24.20	20240123	8240	1.09	20240805	11740	-29.05	20231023	8240	1.09	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
120	20240903	100522	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8340	10	2	0.12	4905180	588	5.44	8320	8360	8300	10820	5840	8330	8342.14	3.40	-45	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1969	-5.57	0.16	12	0.00	-1498.00	53730.00	11740	20231023	-28.96	8240	20240805	1.21	10990	-24.11	20240123	8240	1.21	20240805	11740	-28.96	20231023	8240	1.21	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
121	20240903	090523	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8350	20	2	0.24	3452110	414	3.83	8320	8350	8300	10820	5840	8330	8338.43	3.40	-18	8470	8400	8330	8260	8190	8365	8225	1180	2490	5000	5990	10	1	23607712	1971	-5.57	0.16	12	0.00	-1498.00	53730.00	11740	20231023	-28.88	8240	20240805	1.33	10990	-24.02	20240123	8240	1.33	20240805	11740	-28.88	20231023	8240	1.33	20240805	0.25	N	071840	5000	1180 억	803670	N	N	12	N	N
122	20240902	160519	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8330	-70	5	-0.83	89810120	10810	95.60	8400	8400	8260	10920	5880	8400	8308.01	3.41	-2092	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1967	-5.56	0.16	12	0.05	-1498.00	53730.00	11740	20231023	-29.05	8240	20240805	1.09	10990	-24.20	20240123	8240	1.09	20240805	11740	-29.05	20231023	8240	1.09	20240805	0.25	N	071840	5000	1180 억	804816	N	N	12	N	N
123	20240902	150527	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8350	-50	5	-0.60	86702840	10437	92.30	8400	8400	8260	10920	5880	8400	8307.26	3.41	-2056	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1971	-5.57	0.16	12	0.04	-1498.00	53730.00	11740	20231023	-28.88	8240	20240805	1.33	10990	-24.02	20240123	8240	1.33	20240805	11740	-28.88	20231023	8240	1.33	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N
124	20240902	140526	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8330	-70	5	-0.83	76275980	9188	81.25	8400	8400	8260	10920	5880	8400	8301.70	3.41	-1429	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1967	-5.56	0.16	12	0.04	-1498.00	53730.00	11740	20231023	-29.05	8240	20240805	1.09	10990	-24.20	20240123	8240	1.09	20240805	11740	-29.05	20231023	8240	1.09	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N
125	20240902	130522	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8300	-100	5	-1.19	67762960	8163	72.19	8400	8400	8260	10920	5880	8400	8301.23	3.41	-901	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1959	-5.54	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-29.30	8240	20240805	0.73	10990	-24.48	20240123	8240	0.73	20240805	11740	-29.30	20231023	8240	0.73	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N
126	20240902	120526	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8320	-80	5	-0.95	59288290	7142	63.16	8400	8400	8260	10920	5880	8400	8301.36	3.41	-852	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1964	-5.55	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-29.13	8240	20240805	0.97	10990	-24.29	20240123	8240	0.97	20240805	11740	-29.13	20231023	8240	0.97	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N
127	20240902	110522	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8310	-90	5	-1.07	49768730	5998	53.04	8400	8400	8260	10920	5880	8400	8297.55	3.41	-728	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1962	-5.55	0.15	12	0.03	-1498.00	53730.00	11740	20231023	-29.22	8240	20240805	0.85	10990	-24.39	20240123	8240	0.85	20240805	11740	-29.22	20231023	8240	0.85	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N
128	20240902	100521	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8320	-80	5	-0.95	45731710	5513	48.75	8400	8400	8260	10920	5880	8400	8295.25	3.41	-371	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1964	-5.55	0.15	12	0.02	-1498.00	53730.00	11740	20231023	-29.13	8240	20240805	0.97	10990	-24.29	20240123	8240	0.97	20240805	11740	-29.13	20231023	8240	0.97	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N
129	20240902	090516	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8380	-20	5	-0.24	251880	30	0.27	8400	8400	8380	10920	5880	8400	8396.00	3.41	-25	8480	8440	8380	8340	8280	8450	8350	1180	2520	5000	6040	10	1	23607712	1978	-5.59	0.16	12	0.00	-1498.00	53730.00	11740	20231023	-28.62	8240	20240805	1.70	10990	-23.75	20240123	8240	1.70	20240805	11740	-28.62	20231023	8240	1.70	20240805	0.25	N	071840	5000	1180 억	804816	N	N	3	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History