KissMeData/013000/price/prices-20240901.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160308	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-11	5	-0.83	49866491	37805	239.00	1323	1349	1305	1716	924	1320	1319.04	0.36	-221	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	376	14.71	0.78	12	0.13	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
3	20240930	150313	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-9	5	-0.68	48403029	36687	231.93	1323	1349	1305	1716	924	1320	1319.35	0.36	-217	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	376	14.73	0.78	12	0.13	89.00	1687.00	1700	20240319	-22.88	1105	20240806	18.64	1700	-22.88	20240319	1105	18.64	20240806	1700	-22.88	20240319	1105	18.64	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
4	20240930	140311	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	4	2	0.30	47242404	35801	226.33	1323	1349	1305	1716	924	1320	1319.58	0.36	-217	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	380	14.88	0.78	12	0.12	89.00	1687.00	1700	20240319	-22.12	1105	20240806	19.82	1700	-22.12	20240319	1105	19.82	20240806	1700	-22.12	20240319	1105	19.82	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
5	20240930	130310	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	4	2	0.30	40275106	30535	193.04	1323	1349	1305	1716	924	1320	1318.98	0.36	-562	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	380	14.88	0.78	12	0.11	89.00	1687.00	1700	20240319	-22.12	1105	20240806	19.82	1700	-22.12	20240319	1105	19.82	20240806	1700	-22.12	20240319	1105	19.82	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
6	20240930	120311	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	3	2	0.23	25572996	19307	122.06	1323	1349	1305	1716	924	1320	1324.55	0.36	-918	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	380	14.87	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.18	1105	20240806	19.73	1700	-22.18	20240319	1105	19.73	20240806	1700	-22.18	20240319	1105	19.73	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
7	20240930	110309	57	100.00	KOSPI	유통업	N	N	N	N	N	1330	10	2	0.76	12565254	9382	59.31	1323	1349	1323	1716	924	1320	1339.29	0.36	215	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	382	14.94	0.79	12	0.03	89.00	1687.00	1700	20240319	-21.76	1105	20240806	20.36	1700	-21.76	20240319	1105	20.36	20240806	1700	-21.76	20240319	1105	20.36	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
8	20240930	100308	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	21	2	1.59	6048604	4502	28.46	1323	1349	1323	1716	924	1320	1343.54	0.36	26	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	385	15.07	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.12	1105	20240806	21.36	1700	-21.12	20240319	1105	21.36	20240806	1700	-21.12	20240319	1105	21.36	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
9	20240930	090300	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	14	2	1.06	138118	104	0.66	1323	1334	1323	1716	924	1320	1328.06	0.36	0	1377	1348	1334	1305	1291	1341	1298	144	396	500	920	1	1	28705031	383	14.99	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.53	1105	20240806	20.72	1700	-21.53	20240319	1105	20.72	20240806	1700	-21.53	20240319	1105	20.72	20240806	0.07	N	013000	500	143 억	101904	N	N	10	N	N
10	20240927	160309	57	100.00	KOSPI	유통업	N	N	N	N	N	1320	-11	5	-0.83	20981264	15816	145.10	1333	1363	1320	1730	932	1331	1326.58	0.35	345	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	379	14.83	0.78	12	0.06	89.00	1687.00	1700	20240319	-22.35	1105	20240806	19.46	1700	-22.35	20240319	1105	19.46	20240806	1700	-22.35	20240319	1105	19.46	20240806	0.07	N	013000	500	143 억	101559	N	N	10	N	N
11	20240927	150311	57	100.00	KOSPI	유통업	N	N	N	N	N	1337	6	2	0.45	20166712	15199	139.44	1333	1363	1322	1730	932	1331	1326.84	0.35	526	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	384	15.02	0.79	12	0.05	89.00	1687.00	1700	20240319	-21.35	1105	20240806	21.00	1700	-21.35	20240319	1105	21.00	20240806	1700	-21.35	20240319	1105	21.00	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
12	20240927	140312	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	-6	5	-0.45	5467116	4103	37.64	1333	1363	1325	1730	932	1331	1332.47	0.35	258	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	380	14.89	0.79	12	0.01	89.00	1687.00	1700	20240319	-22.06	1105	20240806	19.91	1700	-22.06	20240319	1105	19.91	20240806	1700	-22.06	20240319	1105	19.91	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
13	20240927	130311	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	9	2	0.68	2718964	2032	18.64	1333	1363	1325	1730	932	1331	1338.07	0.35	-3	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	385	15.06	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
14	20240927	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	1341	10	2	0.75	2550408	1905	17.48	1333	1363	1325	1730	932	1331	1338.80	0.35	-3	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	385	15.07	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.12	1105	20240806	21.36	1700	-21.12	20240319	1105	21.36	20240806	1700	-21.12	20240319	1105	21.36	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
15	20240927	110311	57	100.00	KOSPI	유통업	N	N	N	N	N	1342	11	2	0.83	2284535	1706	15.65	1333	1363	1325	1730	932	1331	1339.12	0.35	-3	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	385	15.08	0.80	12	0.01	89.00	1687.00	1700	20240319	-21.06	1105	20240806	21.45	1700	-21.06	20240319	1105	21.45	20240806	1700	-21.06	20240319	1105	21.45	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
16	20240927	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	1	2	0.08	1649492	1228	11.27	1333	1363	1332	1730	932	1331	1343.23	0.35	-3	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	382	14.97	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.65	1105	20240806	20.54	1700	-21.65	20240319	1105	20.54	20240806	1700	-21.65	20240319	1105	20.54	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
17	20240927	090310	57	100.00	KOSPI	유통업	N	N	N	N	N	1350	19	2	1.43	158648	117	1.07	1333	1363	1333	1730	932	1331	1355.97	0.35	19	1399	1365	1334	1300	1269	1349	1284	144	399	500	930	1	1	28705031	388	15.17	0.80	12	0.00	89.00	1687.00	1700	20240319	-20.59	1105	20240806	22.17	1700	-20.59	20240319	1105	22.17	20240806	1700	-20.59	20240319	1105	22.17	20240806	0.07	N	013000	500	143 억	101559	N	N	11	N	N
18	20240926	160305	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	10	2	0.76	14541005	10900	108.89	1368	1368	1303	1717	925	1321	1334.04	0.35	-102	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	382	14.96	0.79	12	0.04	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
19	20240926	150309	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	-3	5	-0.23	13431175	10063	100.53	1368	1368	1303	1717	925	1321	1334.71	0.35	-26	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	378	14.81	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
20	20240926	140309	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	12	2	0.91	13267606	9939	99.29	1368	1368	1303	1717	925	1321	1334.90	0.35	-27	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	383	14.98	0.79	12	0.03	89.00	1687.00	1700	20240319	-21.59	1105	20240806	20.63	1700	-21.59	20240319	1105	20.63	20240806	1700	-21.59	20240319	1105	20.63	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
21	20240926	130309	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-6	5	-0.45	8385620	6269	62.63	1368	1368	1303	1717	925	1321	1337.63	0.35	38	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	377	14.78	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
22	20240926	120310	57	100.00	KOSPI	유통업	N	N	N	N	N	1347	26	2	1.97	6760914	5036	50.31	1368	1368	1303	1717	925	1321	1342.52	0.35	43	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	387	15.13	0.80	12	0.02	89.00	1687.00	1700	20240319	-20.76	1105	20240806	21.90	1700	-20.76	20240319	1105	21.90	20240806	1700	-20.76	20240319	1105	21.90	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
23	20240926	110309	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	28	2	2.12	3681516	2752	27.49	1368	1368	1303	1717	925	1321	1337.76	0.35	-22	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	387	15.16	0.80	12	0.01	89.00	1687.00	1700	20240319	-20.65	1105	20240806	22.08	1700	-20.65	20240319	1105	22.08	20240806	1700	-20.65	20240319	1105	22.08	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
24	20240926	100310	57	100.00	KOSPI	유통업	N	N	N	N	N	1349	28	2	2.12	3454517	2583	25.80	1368	1368	1303	1717	925	1321	1337.40	0.35	-22	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	387	15.16	0.80	12	0.01	89.00	1687.00	1700	20240319	-20.65	1105	20240806	22.08	1700	-20.65	20240319	1105	22.08	20240806	1700	-20.65	20240319	1105	22.08	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
25	20240926	090307	57	100.00	KOSPI	유통업	N	N	N	N	N	1368	47	2	3.56	1195616	874	8.73	1368	1368	1367	1717	925	1321	1367.98	0.35	-136	1353	1337	1321	1305	1289	1345	1313	144	396	500	920	1	1	28705031	393	15.37	0.81	12	0.00	89.00	1687.00	1700	20240319	-19.53	1105	20240806	23.80	1700	-19.53	20240319	1105	23.80	20240806	1700	-19.53	20240319	1105	23.80	20240806	0.07	N	013000	500	143 억	101661	N	N	11	N	N
26	20240925	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	6	2	0.46	13189666	10010	33.16	1305	1337	1305	1709	921	1315	1317.65	0.36	-298	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	379	14.84	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.29	1105	20240806	19.55	1700	-22.29	20240319	1105	19.55	20240806	1700	-22.29	20240319	1105	19.55	20240806	0.06	N	013000	500	143 억	101959	N	N	11	N	N
27	20240925	150308	57	100.00	KOSPI	유통업	N	N	N	N	N	1322	7	2	0.53	12725880	9659	32.00	1305	1337	1305	1709	921	1315	1317.52	0.36	-298	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	379	14.85	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.24	1105	20240806	19.64	1700	-22.24	20240319	1105	19.64	20240806	1700	-22.24	20240319	1105	19.64	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
28	20240925	140308	57	100.00	KOSPI	유통업	N	N	N	N	N	1322	7	2	0.53	9035291	6848	22.68	1305	1337	1305	1709	921	1315	1319.41	0.36	-298	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	379	14.85	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.24	1105	20240806	19.64	1700	-22.24	20240319	1105	19.64	20240806	1700	-22.24	20240319	1105	19.64	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
29	20240925	130309	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	18	2	1.37	7300181	5531	18.32	1305	1337	1305	1709	921	1315	1319.87	0.36	-298	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	383	14.98	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.59	1105	20240806	20.63	1700	-21.59	20240319	1105	20.63	20240806	1700	-21.59	20240319	1105	20.63	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
30	20240925	120308	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	17	2	1.29	4282563	3244	10.75	1305	1337	1305	1709	921	1315	1320.15	0.36	-258	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	382	14.97	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.65	1105	20240806	20.54	1700	-21.65	20240319	1105	20.54	20240806	1700	-21.65	20240319	1105	20.54	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
31	20240925	110307	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	20	2	1.52	4230622	3205	10.62	1305	1337	1305	1709	921	1315	1320.01	0.36	-232	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	383	15.00	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.47	1105	20240806	20.81	1700	-21.47	20240319	1105	20.81	20240806	1700	-21.47	20240319	1105	20.81	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
32	20240925	100309	57	100.00	KOSPI	유통업	N	N	N	N	N	1336	21	2	1.60	3962107	3003	9.95	1305	1337	1305	1709	921	1315	1319.38	0.36	-231	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	383	15.01	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.41	1105	20240806	20.90	1700	-21.41	20240319	1105	20.90	20240806	1700	-21.41	20240319	1105	20.90	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
33	20240925	090308	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	4	2	0.30	335411	257	0.85	1305	1319	1305	1709	921	1315	1305.10	0.36	-255	1339	1327	1319	1307	1299	1323	1303	144	394	500	920	1	1	28705031	379	14.82	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.06	N	013000	500	143 억	101959	N	N	0	N	N
34	20240924	160307	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-1	5	-0.08	39741568	30188	125.40	1331	1331	1311	1710	922	1316	1316.47	0.35	224	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	377	14.78	0.78	12	0.11	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
35	20240924	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	1326	10	2	0.76	39246699	29812	123.83	1331	1331	1311	1710	922	1316	1316.47	0.35	334	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	381	14.90	0.79	12	0.10	89.00	1687.00	1700	20240319	-22.00	1105	20240806	20.00	1700	-22.00	20240319	1105	20.00	20240806	1700	-22.00	20240319	1105	20.00	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
36	20240924	140306	57	100.00	KOSPI	유통업	N	N	N	N	N	1312	-4	5	-0.30	39195315	29773	123.67	1331	1331	1311	1710	922	1316	1316.47	0.35	325	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	377	14.74	0.78	12	0.10	89.00	1687.00	1700	20240319	-22.82	1105	20240806	18.73	1700	-22.82	20240319	1105	18.73	20240806	1700	-22.82	20240319	1105	18.73	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
37	20240924	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	2	2	0.15	35980714	27340	113.57	1331	1331	1311	1710	922	1316	1316.05	0.35	507	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	378	14.81	0.78	12	0.10	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
38	20240924	120306	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	2	2	0.15	35458416	26943	111.92	1331	1331	1311	1710	922	1316	1316.05	0.35	507	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	378	14.81	0.78	12	0.09	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
39	20240924	110306	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	1	2	0.08	30904772	23481	97.54	1331	1331	1315	1710	922	1316	1316.16	0.35	507	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	378	14.80	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
40	20240924	100306	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	1	2	0.08	30475720	23155	96.18	1331	1331	1315	1710	922	1316	1316.16	0.35	507	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	378	14.80	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
41	20240924	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	15	2	1.14	3993	3	0.01	1331	1331	1331	1710	922	1316	1331.00	0.35	0	1390	1353	1332	1295	1274	1342	1284	144	394	500	920	1	1	28705031	382	14.96	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.06	N	013000	500	143 억	101735	N	N	0	N	N
42	20240923	160306	57	100.00	KOSPI	유통업	N	N	N	N	N	1316	-2	5	-0.15	31935171	24073	58.34	1369	1369	1311	1713	923	1318	1326.60	0.36	-654	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	378	14.79	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.59	1105	20240806	19.10	1700	-22.59	20240319	1105	19.10	20240806	1700	-22.59	20240319	1105	19.10	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
43	20240923	150306	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	0	3	0.00	27128936	20414	49.48	1369	1369	1311	1713	923	1318	1328.94	0.36	-654	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	378	14.81	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
44	20240923	140307	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	0	3	0.00	24500300	18412	44.62	1369	1369	1311	1713	923	1318	1330.67	0.36	-654	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	378	14.81	0.78	12	0.06	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
45	20240923	130306	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	0	3	0.00	20455632	15337	37.17	1369	1369	1311	1713	923	1318	1333.74	0.36	1040	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	378	14.81	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
46	20240923	120305	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	1	2	0.08	18873686	14133	34.25	1369	1369	1311	1713	923	1318	1335.43	0.36	1040	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	379	14.82	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
47	20240923	110306	57	100.00	KOSPI	유통업	N	N	N	N	N	1322	4	2	0.30	18848649	14114	34.21	1369	1369	1311	1713	923	1318	1335.46	0.36	1040	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	379	14.85	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.24	1105	20240806	19.64	1700	-22.24	20240319	1105	19.64	20240806	1700	-22.24	20240319	1105	19.64	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
48	20240923	100305	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	6	2	0.46	18810400	14085	34.14	1369	1369	1311	1713	923	1318	1335.49	0.36	1040	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	380	14.88	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.12	1105	20240806	19.82	1700	-22.12	20240319	1105	19.82	20240806	1700	-22.12	20240319	1105	19.82	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
49	20240923	090305	57	100.00	KOSPI	유통업	N	N	N	N	N	1362	44	2	3.34	3083230	2256	5.47	1369	1369	1319	1713	923	1318	1366.68	0.36	-629	1330	1323	1315	1308	1300	1327	1312	144	395	500	920	1	1	28705031	391	15.30	0.81	12	0.01	89.00	1687.00	1700	20240319	-19.88	1105	20240806	23.26	1700	-19.88	20240319	1105	23.26	20240806	1700	-19.88	20240319	1105	23.26	20240806	0.06	N	013000	500	143 억	102389	N	N	1	N	N
50	20240913	160254	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-2	5	-0.15	30566652	23327	78.33	1316	1319	1299	1712	922	1317	1310.36	0.40	-6856	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	377	14.78	0.78	12	0.08	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.05	N	013000	500	143 억	115224	N	N	2	N	N
51	20240913	150257	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	2	2	0.15	27910875	21308	71.55	1316	1319	1299	1712	922	1317	1309.88	0.40	-6583	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	379	14.82	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
52	20240913	140257	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-3	5	-0.23	15595069	11926	40.05	1316	1316	1299	1712	922	1317	1307.65	0.40	-4635	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	377	14.76	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
53	20240913	130255	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-7	5	-0.53	6800158	5194	17.44	1316	1316	1299	1712	922	1317	1309.23	0.40	-4403	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	376	14.72	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
54	20240913	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-2	5	-0.15	5454425	4166	13.99	1316	1316	1299	1712	922	1317	1309.27	0.40	-3378	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	377	14.78	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
55	20240913	110256	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-2	5	-0.15	4795333	3663	12.30	1316	1316	1299	1712	922	1317	1309.13	0.40	-3046	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	377	14.78	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
56	20240913	100256	57	100.00	KOSPI	유통업	N	N	N	N	N	1315	-2	5	-0.15	3171333	2423	8.14	1316	1316	1299	1712	922	1317	1308.85	0.40	-1886	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	377	14.78	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.65	1105	20240806	19.00	1700	-22.65	20240319	1105	19.00	20240806	1700	-22.65	20240319	1105	19.00	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
57	20240913	090257	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-3	5	-0.23	727751	557	1.87	1316	1316	1301	1712	922	1317	1306.55	0.40	-547	1390	1353	1310	1273	1230	1332	1252	144	395	500	920	1	1	28705031	377	14.76	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.05	N	013000	500	143 억	115224	N	N	0	N	N
58	20240912	160255	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-2	5	-0.15	39199871	29781	48.90	1323	1347	1267	1714	924	1319	1316.27	0.42	-4068	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	378	14.80	0.78	12	0.10	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
59	20240912	150254	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	5	2	0.38	36050917	27390	44.97	1323	1347	1267	1714	924	1319	1316.21	0.42	-3783	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	380	14.88	0.78	12	0.10	89.00	1687.00	1700	20240319	-22.12	1105	20240806	19.82	1700	-22.12	20240319	1105	19.82	20240806	1700	-22.12	20240319	1105	19.82	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
60	20240912	140255	57	100.00	KOSPI	유통업	N	N	N	N	N	1325	6	2	0.45	22830015	17340	28.47	1323	1347	1267	1714	924	1319	1316.61	0.42	-3689	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	380	14.89	0.79	12	0.06	89.00	1687.00	1700	20240319	-22.06	1105	20240806	19.91	1700	-22.06	20240319	1105	19.91	20240806	1700	-22.06	20240319	1105	19.91	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
61	20240912	130253	57	100.00	KOSPI	유통업	N	N	N	N	N	1324	5	2	0.38	13764150	10452	17.16	1323	1347	1267	1714	924	1319	1316.89	0.42	-2431	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	380	14.88	0.78	12	0.04	89.00	1687.00	1700	20240319	-22.12	1105	20240806	19.82	1700	-22.12	20240319	1105	19.82	20240806	1700	-22.12	20240319	1105	19.82	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
62	20240912	120253	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	8	2	0.61	12984592	9861	16.19	1323	1347	1267	1714	924	1319	1316.76	0.42	-1928	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	381	14.91	0.79	12	0.03	89.00	1687.00	1700	20240319	-21.94	1105	20240806	20.09	1700	-21.94	20240319	1105	20.09	20240806	1700	-21.94	20240319	1105	20.09	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
63	20240912	110253	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	4	2	0.30	12234701	9294	15.26	1323	1347	1267	1714	924	1319	1316.41	0.42	-1658	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	380	14.87	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.18	1105	20240806	19.73	1700	-22.18	20240319	1105	19.73	20240806	1700	-22.18	20240319	1105	19.73	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
64	20240912	100254	57	100.00	KOSPI	유통업	N	N	N	N	N	1327	8	2	0.61	8251886	6273	10.30	1323	1347	1267	1714	924	1319	1315.46	0.42	59	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	381	14.91	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.94	1105	20240806	20.09	1700	-21.94	20240319	1105	20.09	20240806	1700	-21.94	20240319	1105	20.09	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
65	20240912	090254	57	100.00	KOSPI	유통업	N	N	N	N	N	1323	4	2	0.30	148176	112	0.18	1323	1323	1323	1714	924	1319	1323.00	0.42	-54	1391	1355	1309	1273	1227	1373	1291	144	395	500	920	1	1	28705031	380	14.87	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.18	1105	20240806	19.73	1700	-22.18	20240319	1105	19.73	20240806	1700	-22.18	20240319	1105	19.73	20240806	0.06	N	013000	500	143 억	119292	N	N	0	N	N
66	20240911	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	17	2	1.31	79378433	60907	193.30	1309	1345	1263	1692	912	1302	1303.27	0.43	-5144	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	379	14.82	0.78	12	0.21	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
67	20240911	150252	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	-1	5	-0.08	76462599	58666	186.19	1309	1345	1263	1692	912	1302	1303.35	0.43	-4675	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	373	14.62	0.77	12	0.20	89.00	1687.00	1700	20240319	-23.47	1105	20240806	17.74	1700	-23.47	20240319	1105	17.74	20240806	1700	-23.47	20240319	1105	17.74	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
68	20240911	140253	57	100.00	KOSPI	유통업	N	N	N	N	N	1321	19	2	1.46	74033882	56805	180.28	1309	1345	1263	1692	912	1302	1303.30	0.43	-3279	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	379	14.84	0.78	12	0.20	89.00	1687.00	1700	20240319	-22.29	1105	20240806	19.55	1700	-22.29	20240319	1105	19.55	20240806	1700	-22.29	20240319	1105	19.55	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
69	20240911	130250	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-2	5	-0.15	73869660	56680	179.89	1309	1345	1263	1692	912	1302	1303.28	0.43	-3236	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	373	14.61	0.77	12	0.20	89.00	1687.00	1700	20240319	-23.53	1105	20240806	17.65	1700	-23.53	20240319	1105	17.65	20240806	1700	-23.53	20240319	1105	17.65	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
70	20240911	120255	57	100.00	KOSPI	유통업	N	N	N	N	N	1303	1	2	0.08	9989439	7618	24.18	1309	1345	1263	1692	912	1302	1311.29	0.43	-3396	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	374	14.64	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.35	1105	20240806	17.92	1700	-23.35	20240319	1105	17.92	20240806	1700	-23.35	20240319	1105	17.92	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
71	20240911	110249	57	100.00	KOSPI	유통업	N	N	N	N	N	1300	-2	5	-0.15	8177249	6225	19.76	1309	1345	1263	1692	912	1302	1313.61	0.43	-3227	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	373	14.61	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.53	1105	20240806	17.65	1700	-23.53	20240319	1105	17.65	20240806	1700	-23.53	20240319	1105	17.65	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
72	20240911	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	38	2	2.92	4936464	3739	11.87	1309	1345	1263	1692	912	1302	1320.26	0.43	-1063	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	385	15.06	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
73	20240911	090252	57	100.00	KOSPI	유통업	N	N	N	N	N	1333	31	2	2.38	35843	27	0.09	1309	1345	1309	1692	912	1302	1327.52	0.43	-3	1376	1339	1313	1276	1250	1326	1263	144	390	500	910	1	1	28705031	383	14.98	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.59	1105	20240806	20.63	1700	-21.59	20240319	1105	20.63	20240806	1700	-21.59	20240319	1105	20.63	20240806	0.06	N	013000	500	143 억	124436	N	N	0	N	N
74	20240910	160251	57	100.00	KOSPI	유통업	N	N	N	N	N	1302	1	2	0.08	40966867	31509	83.20	1350	1350	1287	1691	911	1301	1300.16	0.46	-6437	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	374	14.63	0.77	12	0.11	89.00	1687.00	1700	20240319	-23.41	1105	20240806	17.83	1700	-23.41	20240319	1105	17.83	20240806	1700	-23.41	20240319	1105	17.83	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
75	20240910	150253	57	100.00	KOSPI	유통업	N	N	N	N	N	1307	6	2	0.46	39256775	30195	79.73	1350	1350	1287	1691	911	1301	1300.11	0.46	-6046	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	375	14.69	0.77	12	0.11	89.00	1687.00	1700	20240319	-23.12	1105	20240806	18.28	1700	-23.12	20240319	1105	18.28	20240806	1700	-23.12	20240319	1105	18.28	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
76	20240910	140251	57	100.00	KOSPI	유통업	N	N	N	N	N	1294	-7	5	-0.54	36672454	28204	74.47	1350	1350	1287	1691	911	1301	1300.26	0.46	-5545	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	371	14.54	0.77	12	0.10	89.00	1687.00	1700	20240319	-23.88	1105	20240806	17.10	1700	-23.88	20240319	1105	17.10	20240806	1700	-23.88	20240319	1105	17.10	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
77	20240910	130251	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-5	5	-0.38	21406643	16413	43.34	1350	1350	1287	1691	911	1301	1304.25	0.46	-3967	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	372	14.56	0.77	12	0.06	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
78	20240910	120250	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	0	3	0.00	9928951	7550	19.94	1350	1350	1287	1691	911	1301	1315.09	0.46	-3406	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	373	14.62	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.47	1105	20240806	17.74	1700	-23.47	20240319	1105	17.74	20240806	1700	-23.47	20240319	1105	17.74	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
79	20240910	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-5	5	-0.38	7794683	5902	15.58	1350	1350	1287	1691	911	1301	1320.69	0.46	-1762	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	372	14.56	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
80	20240910	100250	57	100.00	KOSPI	유통업	N	N	N	N	N	1305	4	2	0.31	6845898	5170	13.65	1350	1350	1287	1691	911	1301	1324.16	0.46	-1759	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	375	14.66	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.24	1105	20240806	18.10	1700	-23.24	20240319	1105	18.10	20240806	1700	-23.24	20240319	1105	18.10	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
81	20240910	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	39	2	3.00	3814676	2826	7.46	1350	1350	1333	1691	911	1301	1349.85	0.46	-491	1369	1334	1277	1242	1185	1352	1260	144	390	500	910	1	1	28705031	385	15.06	0.79	12	0.01	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.06	N	013000	500	143 억	130870	N	N	0	N	N
82	20240909	160247	57	100.00	KOSPI	유통업	N	N	N	N	N	1301	5	2	0.39	48547107	37871	200.59	1220	1312	1220	1684	908	1296	1281.91	0.48	-5654	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	373	14.62	0.77	12	0.13	89.00	1687.00	1700	20240319	-23.47	1105	20240806	17.74	1700	-23.47	20240319	1105	17.74	20240806	1700	-23.47	20240319	1105	17.74	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
83	20240909	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-11	5	-0.85	48169858	37579	199.04	1220	1312	1220	1684	908	1296	1281.83	0.48	-5478	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	369	14.44	0.76	12	0.13	89.00	1687.00	1700	20240319	-24.41	1105	20240806	16.29	1700	-24.41	20240319	1105	16.29	20240806	1700	-24.41	20240319	1105	16.29	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
84	20240909	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1279	-17	5	-1.31	45073583	35174	186.30	1220	1312	1220	1684	908	1296	1281.45	0.48	-4449	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	367	14.37	0.76	12	0.12	89.00	1687.00	1700	20240319	-24.76	1105	20240806	15.75	1700	-24.76	20240319	1105	15.75	20240806	1700	-24.76	20240319	1105	15.75	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
85	20240909	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1278	-18	5	-1.39	39255357	30619	162.18	1220	1312	1220	1684	908	1296	1282.06	0.48	-3462	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	367	14.36	0.76	12	0.11	89.00	1687.00	1700	20240319	-24.82	1105	20240806	15.66	1700	-24.82	20240319	1105	15.66	20240806	1700	-24.82	20240319	1105	15.66	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
86	20240909	120247	57	100.00	KOSPI	유통업	N	N	N	N	N	1277	-19	5	-1.47	37584950	29311	155.25	1220	1312	1220	1684	908	1296	1282.28	0.48	-2277	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	367	14.35	0.76	12	0.10	89.00	1687.00	1700	20240319	-24.88	1105	20240806	15.57	1700	-24.88	20240319	1105	15.57	20240806	1700	-24.88	20240319	1105	15.57	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
87	20240909	110247	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	10	2	0.77	36515010	28475	150.82	1220	1312	1220	1684	908	1296	1282.35	0.48	-1719	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	375	14.67	0.77	12	0.10	89.00	1687.00	1700	20240319	-23.18	1105	20240806	18.19	1700	-23.18	20240319	1105	18.19	20240806	1700	-23.18	20240319	1105	18.19	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
88	20240909	100249	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	13	2	1.00	35803923	27928	147.92	1220	1312	1220	1684	908	1296	1282.01	0.48	-1718	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	376	14.71	0.78	12	0.10	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
89	20240909	090246	57	100.00	KOSPI	유통업	N	N	N	N	N	1235	-61	5	-4.71	4130479	3375	17.88	1220	1235	1220	1684	908	1296	1223.85	0.48	-100	1368	1332	1314	1278	1260	1323	1269	144	388	500	900	1	1	28705031	355	13.88	0.73	12	0.01	89.00	1687.00	1700	20240319	-27.35	1105	20240806	11.76	1700	-27.35	20240319	1105	11.76	20240806	1700	-27.35	20240319	1105	11.76	20240806	0.06	N	013000	500	143 억	136582	N	N	0	N	N
90	20240906	160245	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-22	5	-1.67	24609436	18879	100.62	1319	1350	1296	1713	923	1318	1303.53	0.49	-5201	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	372	14.56	0.77	12	0.07	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
91	20240906	150249	57	100.00	KOSPI	유통업	N	N	N	N	N	1296	-22	5	-1.67	18306105	14016	74.70	1319	1350	1296	1713	923	1318	1306.09	0.49	-4690	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	372	14.56	0.77	12	0.05	89.00	1687.00	1700	20240319	-23.76	1105	20240806	17.29	1700	-23.76	20240319	1105	17.29	20240806	1700	-23.76	20240319	1105	17.29	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
92	20240906	140249	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	-10	5	-0.76	16368179	12522	66.74	1319	1350	1296	1713	923	1318	1307.15	0.49	-4262	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	375	14.70	0.78	12	0.04	89.00	1687.00	1700	20240319	-23.06	1105	20240806	18.37	1700	-23.06	20240319	1105	18.37	20240806	1700	-23.06	20240319	1105	18.37	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
93	20240906	130246	57	100.00	KOSPI	유통업	N	N	N	N	N	1299	-19	5	-1.44	9734510	7443	39.67	1319	1350	1297	1713	923	1318	1307.87	0.49	-2974	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	373	14.60	0.77	12	0.03	89.00	1687.00	1700	20240319	-23.59	1105	20240806	17.56	1700	-23.59	20240319	1105	17.56	20240806	1700	-23.59	20240319	1105	17.56	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
94	20240906	120248	57	100.00	KOSPI	유통업	N	N	N	N	N	1306	-12	5	-0.91	8753148	6689	35.65	1319	1350	1302	1713	923	1318	1308.59	0.49	-2242	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	375	14.67	0.77	12	0.02	89.00	1687.00	1700	20240319	-23.18	1105	20240806	18.19	1700	-23.18	20240319	1105	18.19	20240806	1700	-23.18	20240319	1105	18.19	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
95	20240906	110250	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-9	5	-0.68	5021590	3826	20.39	1319	1350	1303	1713	923	1318	1312.49	0.49	-893	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	376	14.71	0.78	12	0.01	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
96	20240906	100245	57	100.00	KOSPI	유통업	N	N	N	N	N	1319	1	2	0.08	2303422	1748	9.32	1319	1350	1310	1713	923	1318	1317.75	0.49	-22	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	379	14.82	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.41	1105	20240806	19.37	1700	-22.41	20240319	1105	19.37	20240806	1700	-22.41	20240319	1105	19.37	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
97	20240906	090249	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	0	3	0.00	0	0	0.00	0	0	0	1713	923	1318	0.00	0.49	0	1343	1330	1307	1294	1271	1337	1301	144	395	500	920	1	1	28705031	378	14.81	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	141886	N	N	0	N	N
98	20240905	160243	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	10	2	0.76	24339587	18678	72.32	1297	1320	1284	1700	916	1308	1303.12	0.51	-5903	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	378	14.81	0.78	12	0.07	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
99	20240905	150248	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	0	3	0.00	20296250	15588	60.36	1297	1320	1284	1700	916	1308	1302.04	0.51	-4495	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	375	14.70	0.78	12	0.05	89.00	1687.00	1700	20240319	-23.06	1105	20240806	18.37	1700	-23.06	20240319	1105	18.37	20240806	1700	-23.06	20240319	1105	18.37	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
100	20240905	140247	57	100.00	KOSPI	유통업	N	N	N	N	N	1318	10	2	0.76	11820613	9079	35.15	1297	1320	1284	1700	916	1308	1301.97	0.51	-4475	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	378	14.81	0.78	12	0.03	89.00	1687.00	1700	20240319	-22.47	1105	20240806	19.28	1700	-22.47	20240319	1105	19.28	20240806	1700	-22.47	20240319	1105	19.28	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
101	20240905	130247	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	-19	5	-1.45	9362440	7188	27.83	1297	1320	1284	1700	916	1308	1302.51	0.51	-3059	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	370	14.48	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.18	1105	20240806	16.65	1700	-24.18	20240319	1105	16.65	20240806	1700	-24.18	20240319	1105	16.65	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
102	20240905	120244	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	0	3	0.00	7744696	5935	22.98	1297	1320	1284	1700	916	1308	1304.92	0.51	-2034	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	375	14.70	0.78	12	0.02	89.00	1687.00	1700	20240319	-23.06	1105	20240806	18.37	1700	-23.06	20240319	1105	18.37	20240806	1700	-23.06	20240319	1105	18.37	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
103	20240905	110245	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	3	2	0.23	6941971	5319	20.59	1297	1320	1284	1700	916	1308	1305.13	0.51	-1739	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	376	14.73	0.78	12	0.02	89.00	1687.00	1700	20240319	-22.88	1105	20240806	18.64	1700	-22.88	20240319	1105	18.64	20240806	1700	-22.88	20240319	1105	18.64	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
104	20240905	100246	57	100.00	KOSPI	유통업	N	N	N	N	N	1297	-11	5	-0.84	1349150	1042	4.03	1297	1308	1284	1700	916	1308	1294.77	0.51	-1013	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	372	14.57	0.77	12	0.00	89.00	1687.00	1700	20240319	-23.71	1105	20240806	17.38	1700	-23.71	20240319	1105	17.38	20240806	1700	-23.71	20240319	1105	17.38	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
105	20240905	090247	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	0	3	0.00	23469	18	0.07	1297	1308	1291	1700	916	1308	1303.83	0.51	-11	1369	1338	1299	1268	1229	1354	1284	144	392	500	910	1	1	28705031	375	14.70	0.78	12	0.00	89.00	1687.00	1700	20240319	-23.06	1105	20240806	18.37	1700	-23.06	20240319	1105	18.37	20240806	1700	-23.06	20240319	1105	18.37	20240806	0.06	N	013000	500	143 억	147785	N	N	1	N	N
106	20240904	160242	57	100.00	KOSPI	유통업	N	N	N	N	N	1308	-23	5	-1.73	33440336	25827	74.86	1260	1330	1260	1730	932	1331	1294.77	0.54	-5858	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	375	14.70	0.78	12	0.09	89.00	1687.00	1700	20240319	-23.06	1105	20240806	18.37	1700	-23.06	20240319	1105	18.37	20240806	1700	-23.06	20240319	1105	18.37	20240806	0.06	N	013000	500	143 억	153640	N	N	1	N	N
107	20240904	150245	57	100.00	KOSPI	유통업	N	N	N	N	N	1309	-22	5	-1.65	32673848	25241	73.16	1260	1330	1260	1730	932	1331	1294.48	0.54	-5430	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	376	14.71	0.78	12	0.09	89.00	1687.00	1700	20240319	-23.00	1105	20240806	18.46	1700	-23.00	20240319	1105	18.46	20240806	1700	-23.00	20240319	1105	18.46	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
108	20240904	140245	57	100.00	KOSPI	유통업	N	N	N	N	N	1317	-14	5	-1.05	18095701	14071	40.79	1260	1330	1260	1730	932	1331	1286.03	0.54	-5001	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	378	14.80	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.53	1105	20240806	19.19	1700	-22.53	20240319	1105	19.19	20240806	1700	-22.53	20240319	1105	19.19	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
109	20240904	130244	57	100.00	KOSPI	유통업	N	N	N	N	N	1285	-46	5	-3.46	15331182	11916	34.54	1260	1330	1260	1730	932	1331	1286.60	0.54	-3433	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	369	14.44	0.76	12	0.04	89.00	1687.00	1700	20240319	-24.41	1105	20240806	16.29	1700	-24.41	20240319	1105	16.29	20240806	1700	-24.41	20240319	1105	16.29	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
110	20240904	120243	57	100.00	KOSPI	유통업	N	N	N	N	N	1284	-47	5	-3.53	10830531	8412	24.38	1260	1330	1260	1730	932	1331	1287.51	0.54	-2225	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	369	14.43	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.47	1105	20240806	16.20	1700	-24.47	20240319	1105	16.20	20240806	1700	-24.47	20240319	1105	16.20	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
111	20240904	110244	57	100.00	KOSPI	유통업	N	N	N	N	N	1289	-42	5	-3.16	10116652	7856	22.77	1260	1330	1260	1730	932	1331	1287.76	0.54	-1801	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	370	14.48	0.76	12	0.03	89.00	1687.00	1700	20240319	-24.18	1105	20240806	16.65	1700	-24.18	20240319	1105	16.65	20240806	1700	-24.18	20240319	1105	16.65	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
112	20240904	100244	57	100.00	KOSPI	유통업	N	N	N	N	N	1286	-45	5	-3.38	5031864	3884	11.26	1260	1330	1260	1730	932	1331	1295.54	0.54	-113	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	369	14.45	0.76	12	0.01	89.00	1687.00	1700	20240319	-24.35	1105	20240806	16.38	1700	-24.35	20240319	1105	16.38	20240806	1700	-24.35	20240319	1105	16.38	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
113	20240904	090243	57	100.00	KOSPI	유통업	N	N	N	N	N	1262	-69	5	-5.18	719373	568	1.65	1260	1330	1260	1730	932	1331	1266.50	0.54	-57	1358	1344	1336	1322	1314	1340	1318	144	399	500	930	1	1	28705031	362	14.18	0.75	12	0.00	89.00	1687.00	1700	20240319	-25.76	1105	20240806	14.21	1700	-25.76	20240319	1105	14.21	20240806	1700	-25.76	20240319	1105	14.21	20240806	0.06	N	013000	500	143 억	153640	N	N	6	N	N
114	20240903	160240	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	-14	5	-1.04	46110531	34499	102.55	1340	1350	1328	1748	942	1345	1336.58	0.56	-5995	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	382	14.96	0.79	12	0.12	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억	159581	N	N	6	N	N
115	20240903	150242	57	100.00	KOSPI	유통업	N	N	N	N	N	1331	-14	5	-1.04	40731912	30474	90.59	1340	1350	1328	1748	942	1345	1336.61	0.56	-5224	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	382	14.96	0.79	12	0.11	89.00	1687.00	1700	20240319	-21.71	1105	20240806	20.45	1700	-21.71	20240319	1105	20.45	20240806	1700	-21.71	20240319	1105	20.45	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
116	20240903	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	-11	5	-0.82	31054675	23215	69.01	1340	1350	1328	1748	942	1345	1337.70	0.56	-4124	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	383	14.99	0.79	12	0.08	89.00	1687.00	1700	20240319	-21.53	1105	20240806	20.72	1700	-21.53	20240319	1105	20.72	20240806	1700	-21.53	20240319	1105	20.72	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
117	20240903	130241	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	-13	5	-0.97	27829602	20794	61.81	1340	1350	1328	1748	942	1345	1338.35	0.56	-3781	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	382	14.97	0.79	12	0.07	89.00	1687.00	1700	20240319	-21.65	1105	20240806	20.54	1700	-21.65	20240319	1105	20.54	20240806	1700	-21.65	20240319	1105	20.54	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
118	20240903	120240	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-5	5	-0.37	16014197	11943	35.50	1340	1350	1328	1748	942	1345	1340.89	0.56	-1989	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	385	15.06	0.79	12	0.04	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
119	20240903	110239	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-5	5	-0.37	13608625	10137	30.13	1340	1350	1328	1748	942	1345	1342.47	0.56	-1067	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	385	15.06	0.79	12	0.04	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
120	20240903	100239	57	100.00	KOSPI	유통업	N	N	N	N	N	1334	-11	5	-0.82	8836914	6583	19.57	1340	1350	1328	1748	942	1345	1342.38	0.56	-71	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	383	14.99	0.79	12	0.02	89.00	1687.00	1700	20240319	-21.53	1105	20240806	20.72	1700	-21.53	20240319	1105	20.72	20240806	1700	-21.53	20240319	1105	20.72	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
121	20240903	090239	57	100.00	KOSPI	유통업	N	N	N	N	N	1340	-5	5	-0.37	14740	11	0.03	1340	1340	1340	1748	942	1345	1340.00	0.56	0	1379	1361	1332	1314	1285	1371	1324	144	403	500	940	1	1	28705031	385	15.06	0.79	12	0.00	89.00	1687.00	1700	20240319	-21.18	1105	20240806	21.27	1700	-21.18	20240319	1105	21.27	20240806	1700	-21.18	20240319	1105	21.27	20240806	0.07	N	013000	500	143 억	159581	N	N	1	N	N
122	20240902	160238	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	25	2	1.89	44581137	33636	77.27	1318	1350	1303	1716	924	1320	1325.40	0.58	-7439	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	386	15.11	0.80	12	0.12	89.00	1687.00	1700	20240319	-20.88	1105	20240806	21.72	1700	-20.88	20240319	1105	21.72	20240806	1700	-20.88	20240319	1105	21.72	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
123	20240902	150241	57	100.00	KOSPI	유통업	N	N	N	N	N	1332	12	2	0.91	38463495	29086	66.82	1318	1350	1303	1716	924	1320	1322.41	0.58	-7299	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	382	14.97	0.79	12	0.10	89.00	1687.00	1700	20240319	-21.65	1105	20240806	20.54	1700	-21.65	20240319	1105	20.54	20240806	1700	-21.65	20240319	1105	20.54	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
124	20240902	140241	57	100.00	KOSPI	유통업	N	N	N	N	N	1335	15	2	1.14	35890242	27165	62.41	1318	1350	1303	1716	924	1320	1321.19	0.58	-5890	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	383	15.00	0.79	12	0.09	89.00	1687.00	1700	20240319	-21.47	1105	20240806	20.81	1700	-21.47	20240319	1105	20.81	20240806	1700	-21.47	20240319	1105	20.81	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
125	20240902	130240	57	100.00	KOSPI	유통업	N	N	N	N	N	1345	25	2	1.89	32371130	24521	56.33	1318	1350	1303	1716	924	1320	1320.14	0.58	-5015	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	386	15.11	0.80	12	0.09	89.00	1687.00	1700	20240319	-20.88	1105	20240806	21.72	1700	-20.88	20240319	1105	21.72	20240806	1700	-20.88	20240319	1105	21.72	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
126	20240902	120241	57	100.00	KOSPI	유통업	N	N	N	N	N	1346	26	2	1.97	29267789	22215	51.04	1318	1350	1303	1716	924	1320	1317.48	0.58	-4264	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	386	15.12	0.80	12	0.08	89.00	1687.00	1700	20240319	-20.82	1105	20240806	21.81	1700	-20.82	20240319	1105	21.81	20240806	1700	-20.82	20240319	1105	21.81	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
127	20240902	110240	57	100.00	KOSPI	유통업	N	N	N	N	N	1310	-10	5	-0.76	17403129	13222	30.38	1318	1350	1303	1716	924	1320	1316.23	0.58	-2335	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	376	14.72	0.78	12	0.05	89.00	1687.00	1700	20240319	-22.94	1105	20240806	18.55	1700	-22.94	20240319	1105	18.55	20240806	1700	-22.94	20240319	1105	18.55	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
128	20240902	100238	57	100.00	KOSPI	유통업	N	N	N	N	N	1314	-6	5	-0.45	5592597	4221	9.70	1318	1350	1303	1716	924	1320	1324.95	0.58	-993	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	377	14.76	0.78	12	0.01	89.00	1687.00	1700	20240319	-22.71	1105	20240806	18.91	1700	-22.71	20240319	1105	18.91	20240806	1700	-22.71	20240319	1105	18.91	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N
129	20240902	090237	57	100.00	KOSPI	유통업	N	N	N	N	N	1311	-9	5	-0.68	266147	203	0.47	1318	1318	1311	1716	924	1320	1311.07	0.58	-101	1375	1347	1318	1290	1261	1361	1304	144	396	500	920	1	1	28705031	376	14.73	0.78	12	0.00	89.00	1687.00	1700	20240319	-22.88	1105	20240806	18.64	1700	-22.88	20240319	1105	18.64	20240806	1700	-22.88	20240319	1105	18.64	20240806	0.07	N	013000	500	143 억	167020	N	N	1	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History