KissMeData/339770/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	90	2	1.06	156235650	18349	76.68	8780	8780	8460	11020	5940	8480	8514.67	1.40	2295	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2141	14.93	1.15	12	0.07	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.51	N	339770	500	125 억	350206	N	N	42	N	N
3	20240830	151159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	80	2	0.94	138979420	16344	68.30	8780	8780	8460	11020	5940	8480	8503.39	1.40	1594	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2139	14.91	1.15	12	0.07	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
4	20240830	141156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	10	2	0.12	106645420	12556	52.47	8780	8780	8460	11020	5940	8480	8493.58	1.40	-371	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2121	14.79	1.14	12	0.05	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
5	20240830	131149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	20	2	0.24	89883360	10583	44.23	8780	8780	8460	11020	5940	8480	8493.18	1.40	51	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2124	14.81	1.14	12	0.04	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
6	20240830	121155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	10	2	0.12	84279860	9923	41.47	8780	8780	8460	11020	5940	8480	8493.39	1.40	153	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2121	14.79	1.14	12	0.04	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
7	20240830	111207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	0	3	0.00	68013420	8006	33.46	8780	8780	8460	11020	5940	8480	8495.31	1.40	976	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2119	14.77	1.13	12	0.03	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
8	20240830	101200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	40	2	0.47	44495630	5236	21.88	8780	8780	8460	11020	5940	8480	8498.02	1.40	1462	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2129	14.84	1.14	12	0.02	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
9	20240830	091204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	50	2	0.59	4807550	558	2.33	8780	8780	8520	11020	5940	8480	8615.68	1.40	-427	8786	8632	8536	8382	8286	8585	8335	126	2540	500	6100	10	1	24982540	2131	14.86	1.14	12	0.00	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.51	N	339770	500	125 억	350206	N	N	0	N	N
10	20240829	161204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	-130	5	-1.51	204321660	23919	91.31	8610	8690	8440	11190	6030	8610	8542.25	1.41	-2459	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2119	14.77	1.13	12	0.10	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
11	20240829	151215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	-130	5	-1.51	185550970	21702	82.84	8610	8690	8450	11190	6030	8610	8549.95	1.41	-2542	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2119	14.77	1.13	12	0.09	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
12	20240829	141216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	-120	5	-1.39	164988440	19283	73.61	8610	8690	8450	11190	6030	8610	8556.16	1.41	-1252	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2121	14.79	1.14	12	0.08	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
13	20240829	131216	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	-110	5	-1.28	136124970	15888	60.65	8610	8690	8460	11190	6030	8610	8567.79	1.41	-619	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2124	14.81	1.14	12	0.06	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
14	20240829	121215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	-130	5	-1.51	129105370	15063	57.50	8610	8690	8460	11190	6030	8610	8571.03	1.41	-270	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2119	14.77	1.13	12	0.06	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
15	20240829	111214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	-20	5	-0.23	77153830	8970	34.24	8610	8690	8560	11190	6030	8610	8601.32	1.41	-1171	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2146	14.97	1.15	12	0.04	574.00	7475.00	12500	20240613	-31.28	6990	20231027	22.89	12500	-31.28	20240613	7470	14.99	20240102	12500	-31.28	20240613	6990	22.89	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
16	20240829	101206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	30	2	0.35	51840420	6023	22.99	8610	8690	8560	11190	6030	8610	8607.08	1.41	-862	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2158	15.05	1.16	12	0.02	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
17	20240829	091215	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	-40	5	-0.46	27232950	3163	12.07	8610	8690	8570	11190	6030	8610	8609.85	1.41	-1088	9023	8816	8663	8456	8303	8740	8380	126	2580	500	6190	10	1	24982540	2141	14.93	1.15	12	0.01	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.52	N	339770	500	125 억	352958	N	N	142	N	N
18	20240828	161135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	70	2	0.82	225585560	26047	98.86	8630	8870	8510	11100	5980	8540	8661.04	1.41	-719	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2151	15.00	1.15	12	0.10	574.00	7475.00	12500	20240613	-31.12	6990	20231027	23.18	12500	-31.12	20240613	7470	15.26	20240102	12500	-31.12	20240613	6990	23.18	20231027	0.52	N	339770	500	125 억	353318	N	N	142	N	N
19	20240828	151142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8650	110	2	1.29	160732680	18506	70.24	8630	8870	8510	11100	5980	8540	8685.44	1.41	-728	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2161	15.07	1.16	12	0.07	574.00	7475.00	12500	20240613	-30.80	6990	20231027	23.75	12500	-30.80	20240613	7470	15.80	20240102	12500	-30.80	20240613	6990	23.75	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
20	20240828	141144	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	60	2	0.70	157000940	18073	68.60	8630	8870	8510	11100	5980	8540	8687.04	1.41	-979	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2148	14.98	1.15	12	0.07	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
21	20240828	131142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	60	2	0.70	147067790	16920	64.22	8630	8870	8510	11100	5980	8540	8691.95	1.41	-750	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2148	14.98	1.15	12	0.07	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
22	20240828	121139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	80	2	0.94	135039950	15521	58.91	8630	8870	8510	11100	5980	8540	8700.47	1.41	-947	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2153	15.02	1.15	12	0.06	574.00	7475.00	12500	20240613	-31.04	6990	20231027	23.32	12500	-31.04	20240613	7470	15.39	20240102	12500	-31.04	20240613	6990	23.32	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
23	20240828	111139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	160	2	1.87	109666390	12585	47.77	8630	8870	8510	11100	5980	8540	8714.06	1.41	-508	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2173	15.16	1.16	12	0.05	574.00	7475.00	12500	20240613	-30.40	6990	20231027	24.46	12500	-30.40	20240613	7470	16.47	20240102	12500	-30.40	20240613	6990	24.46	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
24	20240828	101207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8770	230	2	2.69	65357940	7506	28.49	8630	8870	8510	11100	5980	8540	8707.43	1.41	2852	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2191	15.28	1.17	12	0.03	574.00	7475.00	12500	20240613	-29.84	6990	20231027	25.46	12500	-29.84	20240613	7470	17.40	20240102	12500	-29.84	20240613	6990	25.46	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
25	20240828	091158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8510	-30	5	-0.35	5721480	670	2.54	8630	8630	8510	11100	5980	8540	8539.52	1.41	371	8880	8710	8580	8410	8280	8645	8345	126	2560	500	6140	10	1	24982540	2126	14.83	1.14	12	0.00	574.00	7475.00	12500	20240613	-31.92	6990	20231027	21.75	12500	-31.92	20240613	7470	13.92	20240102	12500	-31.92	20240613	6990	21.75	20231027	0.52	N	339770	500	125 억	353318	N	N	64	N	N
26	20240827	161132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8540	-90	5	-1.04	225667820	26343	125.56	8700	8750	8450	11210	6050	8630	8566.52	1.41	457	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2134	14.88	1.14	12	0.11	574.00	7475.00	12500	20240613	-31.68	6990	20231027	22.17	12500	-31.68	20240613	7470	14.32	20240102	12500	-31.68	20240613	6990	22.17	20231027	0.53	N	339770	500	125 억	351900	N	N	64	N	N
27	20240827	151140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-30	5	-0.35	207076090	24172	115.21	8700	8750	8450	11210	6050	8630	8566.78	1.41	725	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2148	14.98	1.15	12	0.10	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
28	20240827	141145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	-60	5	-0.70	190718110	22267	106.13	8700	8750	8450	11210	6050	8630	8565.06	1.41	546	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2141	14.93	1.15	12	0.09	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
29	20240827	131147	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	-60	5	-0.70	154666930	18057	86.07	8700	8750	8450	11210	6050	8630	8565.48	1.41	1002	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2141	14.93	1.15	12	0.07	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
30	20240827	121149	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	-40	5	-0.46	140457480	16396	78.15	8700	8750	8450	11210	6050	8630	8566.57	1.41	1230	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2146	14.97	1.15	12	0.07	574.00	7475.00	12500	20240613	-31.28	6990	20231027	22.89	12500	-31.28	20240613	7470	14.99	20240102	12500	-31.28	20240613	6990	22.89	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
31	20240827	111145	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	-60	5	-0.70	130914590	15284	72.85	8700	8750	8450	11210	6050	8630	8565.47	1.41	848	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2141	14.93	1.15	12	0.06	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
32	20240827	101142	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8540	-90	5	-1.04	96230210	11259	53.67	8700	8750	8450	11210	6050	8630	8546.96	1.41	530	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2134	14.88	1.14	12	0.05	574.00	7475.00	12500	20240613	-31.68	6990	20231027	22.17	12500	-31.68	20240613	7470	14.32	20240102	12500	-31.68	20240613	6990	22.17	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
33	20240827	091143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	-100	5	-1.16	27955050	3258	15.53	8700	8750	8510	11210	6050	8630	8580.43	1.41	-389	9016	8822	8726	8532	8436	8775	8485	126	2580	500	6210	10	1	24982540	2131	14.86	1.14	12	0.01	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.53	N	339770	500	125 억	351900	N	N	5	N	N
34	20240826	161125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	-160	5	-1.82	180947130	20761	76.90	8900	8920	8630	11420	6160	8790	8716.96	1.43	-6316	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2156	15.03	1.15	12	0.08	574.00	7475.00	12500	20240613	-30.96	6990	20231027	23.46	12500	-30.96	20240613	7470	15.53	20240102	12500	-30.96	20240613	6990	23.46	20231027	0.51	N	339770	500	125 억	357543	N	N	5	N	N
35	20240826	151136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-130	5	-1.48	164126390	18812	69.68	8900	8920	8630	11420	6160	8790	8724.56	1.43	-6167	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2163	15.09	1.16	12	0.08	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
36	20240826	141140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	-100	5	-1.14	138195100	15813	58.58	8900	8920	8630	11420	6160	8790	8739.33	1.43	-5338	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2171	15.14	1.16	12	0.06	574.00	7475.00	12500	20240613	-30.48	6990	20231027	24.32	12500	-30.48	20240613	7470	16.33	20240102	12500	-30.48	20240613	6990	24.32	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
37	20240826	131140	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8710	-80	5	-0.91	130817040	14962	55.42	8900	8920	8630	11420	6160	8790	8743.29	1.43	-5112	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2176	15.17	1.17	12	0.06	574.00	7475.00	12500	20240613	-30.32	6990	20231027	24.61	12500	-30.32	20240613	7470	16.60	20240102	12500	-30.32	20240613	6990	24.61	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
38	20240826	121134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8680	-110	5	-1.25	99014740	11292	41.83	8900	8920	8640	11420	6160	8790	8768.57	1.43	-2562	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2168	15.12	1.16	12	0.05	574.00	7475.00	12500	20240613	-30.56	6990	20231027	24.18	12500	-30.56	20240613	7470	16.20	20240102	12500	-30.56	20240613	6990	24.18	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
39	20240826	111137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	-130	5	-1.48	96492700	11002	40.75	8900	8920	8640	11420	6160	8790	8770.47	1.43	-2385	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2163	15.09	1.16	12	0.04	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
40	20240826	101138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8790	0	3	0.00	57557850	6534	24.20	8900	8920	8770	11420	6160	8790	8808.98	1.43	-1849	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2196	15.31	1.18	12	0.03	574.00	7475.00	12500	20240613	-29.68	6990	20231027	25.75	12500	-29.68	20240613	7470	17.67	20240102	12500	-29.68	20240613	6990	25.75	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
41	20240826	091133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8790	0	3	0.00	27633450	3131	11.60	8900	8920	8790	11420	6160	8790	8825.76	1.43	-1828	9163	8976	8823	8636	8483	8900	8560	126	2630	500	6320	10	1	24982540	2196	15.31	1.18	12	0.01	574.00	7475.00	12500	20240613	-29.68	6990	20231027	25.75	12500	-29.68	20240613	7470	17.67	20240102	12500	-29.68	20240613	6990	25.75	20231027	0.51	N	339770	500	125 억	357543	N	N	8	N	N
42	20240823	161125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8790	-10	5	-0.11	236263690	26972	69.80	9010	9010	8670	11440	6160	8800	8759.59	1.45	-3315	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2196	15.31	1.18	12	0.11	574.00	7475.00	12500	20240613	-29.68	6990	20231027	25.75	12500	-29.68	20240613	7470	17.67	20240102	12500	-29.68	20240613	6990	25.75	20231027	0.51	N	339770	500	125 억	361748	N	N	8	N	N
43	20240823	151136	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-70	5	-0.80	218236110	24909	64.46	9010	9010	8670	11440	6160	8800	8761.34	1.45	-4321	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2181	15.21	1.17	12	0.10	574.00	7475.00	12500	20240613	-30.16	6990	20231027	24.89	12500	-30.16	20240613	7470	16.87	20240102	12500	-30.16	20240613	6990	24.89	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
44	20240823	141135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8760	-40	5	-0.45	169175890	19288	49.91	9010	9010	8670	11440	6160	8800	8771.04	1.45	-4684	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2188	15.26	1.17	12	0.08	574.00	7475.00	12500	20240613	-29.92	6990	20231027	25.32	12500	-29.92	20240613	7470	17.27	20240102	12500	-29.92	20240613	6990	25.32	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
45	20240823	131134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8800	0	3	0.00	155742960	17755	45.95	9010	9010	8670	11440	6160	8800	8771.78	1.45	-4234	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2198	15.33	1.18	12	0.07	574.00	7475.00	12500	20240613	-29.60	6990	20231027	25.89	12500	-29.60	20240613	7470	17.80	20240102	12500	-29.60	20240613	6990	25.89	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
46	20240823	121132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8730	-70	5	-0.80	136785060	15588	40.34	9010	9010	8670	11440	6160	8800	8775.02	1.45	-3162	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2181	15.21	1.17	12	0.06	574.00	7475.00	12500	20240613	-30.16	6990	20231027	24.89	12500	-30.16	20240613	7470	16.87	20240102	12500	-30.16	20240613	6990	24.89	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
47	20240823	111130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	-80	5	-0.91	119247860	13584	35.15	9010	9010	8670	11440	6160	8800	8778.55	1.45	-2439	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2178	15.19	1.17	12	0.05	574.00	7475.00	12500	20240613	-30.24	6990	20231027	24.75	12500	-30.24	20240613	7470	16.73	20240102	12500	-30.24	20240613	6990	24.75	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
48	20240823	101135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8820	20	2	0.23	56942790	6449	16.69	9010	9010	8770	11440	6160	8800	8829.71	1.45	-1327	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2203	15.37	1.18	12	0.03	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
49	20240823	091134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8860	60	2	0.68	13415580	1507	3.90	9010	9010	8850	11440	6160	8800	8902.18	1.45	-771	9253	9026	8903	8676	8553	8965	8615	126	2640	500	6330	10	1	24982540	2213	15.44	1.19	12	0.01	574.00	7475.00	12500	20240613	-29.12	6990	20231027	26.75	12500	-29.12	20240613	7470	18.61	20240102	12500	-29.12	20240613	6990	26.75	20231027	0.51	N	339770	500	125 억	361748	N	N	48	N	N
50	20240822	161128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8800	-130	5	-1.46	345688390	38641	26.03	8930	9130	8780	11600	6260	8930	8946.22	1.48	-6628	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2198	15.33	1.18	12	0.15	574.00	7475.00	12500	20240613	-29.60	6990	20231027	25.89	12500	-29.60	20240613	7470	17.80	20240102	12500	-29.60	20240613	6990	25.89	20231027	0.50	N	339770	500	125 억	369158	N	N	48	N	N
51	20240822	151137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8810	-120	5	-1.34	336096020	37551	25.30	8930	9130	8780	11600	6260	8930	8950.39	1.48	-6533	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2201	15.35	1.18	12	0.15	574.00	7475.00	12500	20240613	-29.52	6990	20231027	26.04	12500	-29.52	20240613	7470	17.94	20240102	12500	-29.52	20240613	6990	26.04	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
52	20240822	141137	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8810	-120	5	-1.34	316703220	35352	23.82	8930	9130	8780	11600	6260	8930	8958.57	1.48	-6185	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2201	15.35	1.18	12	0.14	574.00	7475.00	12500	20240613	-29.52	6990	20231027	26.04	12500	-29.52	20240613	7470	17.94	20240102	12500	-29.52	20240613	6990	26.04	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
53	20240822	131135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8820	-110	5	-1.23	313211720	34956	23.55	8930	9130	8780	11600	6260	8930	8960.17	1.48	-6075	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2203	15.37	1.18	12	0.14	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
54	20240822	121141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8860	-70	5	-0.78	286580190	31936	21.52	8930	9130	8780	11600	6260	8930	8973.58	1.48	-5529	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2213	15.44	1.19	12	0.13	574.00	7475.00	12500	20240613	-29.12	6990	20231027	26.75	12500	-29.12	20240613	7470	18.61	20240102	12500	-29.12	20240613	6990	26.75	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
55	20240822	111130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8900	-30	5	-0.34	233637970	25940	17.48	8930	9130	8850	11600	6260	8930	9006.86	1.48	-6563	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2223	15.51	1.19	12	0.10	574.00	7475.00	12500	20240613	-28.80	6990	20231027	27.32	12500	-28.80	20240613	7470	19.14	20240102	12500	-28.80	20240613	6990	27.32	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
56	20240822	101129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8950	20	2	0.22	178508670	19754	13.31	8930	9130	8930	11600	6260	8930	9036.58	1.48	-3717	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2236	15.59	1.20	12	0.08	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
57	20240822	091131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9110	180	2	2.02	46480870	5136	3.46	8930	9120	8930	11600	6260	8930	9050.01	1.48	-237	9856	9392	9006	8542	8156	9625	8775	126	2670	500	6420	10	1	24982540	2276	15.87	1.22	12	0.02	574.00	7475.00	12500	20240613	-27.12	6990	20231027	30.33	12500	-27.12	20240613	7470	21.95	20240102	12500	-27.12	20240613	6990	30.33	20231027	0.50	N	339770	500	125 억	369158	N	N	102	N	N
58	20240821	161123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8930	360	2	4.20	1333208000	148119	608.49	8800	9470	8620	11140	6000	8570	9000.99	1.49	1401	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2231	15.56	1.19	12	0.59	574.00	7475.00	12500	20240613	-28.56	6990	20231027	27.75	12500	-28.56	20240613	7470	19.54	20240102	12500	-28.56	20240613	6990	27.75	20231027	0.50	N	339770	500	125 억	372577	N	N	102	N	N
59	20240821	151139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8880	310	2	3.62	1282710750	142459	585.24	8800	9470	8620	11140	6000	8570	9004.07	1.49	-153	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2218	15.47	1.19	12	0.57	574.00	7475.00	12500	20240613	-28.96	6990	20231027	27.04	12500	-28.96	20240613	7470	18.88	20240102	12500	-28.96	20240613	6990	27.04	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
60	20240821	141134	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8970	400	2	4.67	1166863020	129433	531.73	8800	9470	8620	11140	6000	8570	9015.19	1.49	-3437	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2241	15.63	1.20	12	0.52	574.00	7475.00	12500	20240613	-28.24	6990	20231027	28.33	12500	-28.24	20240613	7470	20.08	20240102	12500	-28.24	20240613	6990	28.33	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
61	20240821	131143	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9000	430	2	5.02	1115134160	123661	508.01	8800	9470	8620	11140	6000	8570	9017.67	1.49	-1025	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2248	15.68	1.20	12	0.49	574.00	7475.00	12500	20240613	-28.00	6990	20231027	28.76	12500	-28.00	20240613	7470	20.48	20240102	12500	-28.00	20240613	6990	28.76	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
62	20240821	121141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8950	380	2	4.43	1055930190	117070	480.94	8800	9470	8620	11140	6000	8570	9019.65	1.49	1326	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2236	15.59	1.20	12	0.47	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
63	20240821	111135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8900	330	2	3.85	974476790	107986	443.62	8800	9470	8620	11140	6000	8570	9024.10	1.49	3580	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2223	15.51	1.19	12	0.43	574.00	7475.00	12500	20240613	-28.80	6990	20231027	27.32	12500	-28.80	20240613	7470	19.14	20240102	12500	-28.80	20240613	6990	27.32	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
64	20240821	101141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9000	430	2	5.02	821585540	90831	373.15	8800	9470	8620	11140	6000	8570	9045.21	1.49	7375	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2248	15.68	1.20	12	0.36	574.00	7475.00	12500	20240613	-28.00	6990	20231027	28.76	12500	-28.00	20240613	7470	20.48	20240102	12500	-28.00	20240613	6990	28.76	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
65	20240821	091132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8910	340	2	3.97	180847920	20523	84.31	8800	8910	8620	11140	6000	8570	8811.96	1.49	88	8756	8662	8546	8452	8336	8710	8500	126	2570	500	6170	10	1	24982540	2226	15.52	1.19	12	0.08	574.00	7475.00	12500	20240613	-28.72	6990	20231027	27.47	12500	-28.72	20240613	7470	19.28	20240102	12500	-28.72	20240613	6990	27.47	20231027	0.50	N	339770	500	125 억	372577	N	N	42	N	N
66	20240820	161118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	170	2	2.02	207007930	24257	97.86	8500	8640	8430	10920	5880	8400	8533.78	1.48	2142	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2141	14.93	1.15	12	0.10	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.49	N	339770	500	125 억	370405	N	N	42	N	N
67	20240820	151131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	120	2	1.43	202195500	23695	95.59	8500	8640	8430	10920	5880	8400	8533.26	1.48	2125	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2129	14.84	1.14	12	0.09	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
68	20240820	141128	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	130	2	1.55	160666580	18819	75.92	8500	8640	8430	10920	5880	8400	8537.47	1.48	590	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2131	14.86	1.14	12	0.08	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
69	20240820	131131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	100	2	1.19	151367730	17726	71.51	8500	8640	8430	10920	5880	8400	8539.31	1.48	391	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2124	14.81	1.14	12	0.07	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
70	20240820	121123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8540	140	2	1.67	129208880	15122	61.01	8500	8640	8430	10920	5880	8400	8544.43	1.48	1662	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2134	14.88	1.14	12	0.06	574.00	7475.00	12500	20240613	-31.68	6990	20231027	22.17	12500	-31.68	20240613	7470	14.32	20240102	12500	-31.68	20240613	6990	22.17	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
71	20240820	111122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	130	2	1.55	119662190	14003	56.49	8500	8640	8430	10920	5880	8400	8545.47	1.48	1777	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2131	14.86	1.14	12	0.06	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
72	20240820	101118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	200	2	2.38	85362520	9983	40.28	8500	8640	8430	10920	5880	8400	8550.79	1.48	1028	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2148	14.98	1.15	12	0.04	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
73	20240820	091122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	80	2	0.95	10945310	1294	5.22	8500	8500	8430	10920	5880	8400	8458.51	1.48	-107	8526	8462	8406	8342	8286	8435	8315	126	2520	500	6040	10	1	24982540	2119	14.77	1.13	12	0.01	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.49	N	339770	500	125 억	370405	N	N	2404	N	N
74	20240819	161109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8400	-60	5	-0.71	206810300	24632	51.32	8440	8470	8350	10990	5930	8460	8396.00	1.49	-247	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2099	14.63	1.12	12	0.10	574.00	7475.00	12500	20240613	-32.80	6990	20231027	20.17	12500	-32.80	20240613	7470	12.45	20240102	12500	-32.80	20240613	6990	20.17	20231027	0.53	N	339770	500	125 억	372174	N	N	2404	N	N
75	20240819	151120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8380	-80	5	-0.95	195099300	23235	48.41	8440	8470	8350	10990	5930	8460	8396.79	1.49	-570	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2094	14.60	1.12	12	0.09	574.00	7475.00	12500	20240613	-32.96	6990	20231027	19.89	12500	-32.96	20240613	7470	12.18	20240102	12500	-32.96	20240613	6990	19.89	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
76	20240819	141120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8390	-70	5	-0.83	163979790	19525	40.68	8440	8470	8350	10990	5930	8460	8398.45	1.49	-2371	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2096	14.62	1.12	12	0.08	574.00	7475.00	12500	20240613	-32.88	6990	20231027	20.03	12500	-32.88	20240613	7470	12.32	20240102	12500	-32.88	20240613	6990	20.03	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
77	20240819	131116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8410	-50	5	-0.59	156939460	18687	38.93	8440	8470	8350	10990	5930	8460	8398.32	1.49	-2547	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2101	14.65	1.13	12	0.07	574.00	7475.00	12500	20240613	-32.72	6990	20231027	20.31	12500	-32.72	20240613	7470	12.58	20240102	12500	-32.72	20240613	6990	20.31	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
78	20240819	121115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8380	-80	5	-0.95	119793190	14247	29.68	8440	8470	8360	10990	5930	8460	8408.31	1.49	-3230	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2094	14.60	1.12	12	0.06	574.00	7475.00	12500	20240613	-32.96	6990	20231027	19.89	12500	-32.96	20240613	7470	12.18	20240102	12500	-32.96	20240613	6990	19.89	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
79	20240819	111118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8400	-60	5	-0.71	80493360	9559	19.91	8440	8470	8380	10990	5930	8460	8420.69	1.49	-1216	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2099	14.63	1.12	12	0.04	574.00	7475.00	12500	20240613	-32.80	6990	20231027	20.17	12500	-32.80	20240613	7470	12.45	20240102	12500	-32.80	20240613	6990	20.17	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
80	20240819	101116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8400	-60	5	-0.71	63822720	7573	15.78	8440	8470	8400	10990	5930	8460	8427.67	1.49	-856	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2099	14.63	1.12	12	0.03	574.00	7475.00	12500	20240613	-32.80	6990	20231027	20.17	12500	-32.80	20240613	7470	12.45	20240102	12500	-32.80	20240613	6990	20.17	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
81	20240819	091114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-20	5	-0.24	11793070	1399	2.91	8440	8440	8410	10990	5930	8460	8429.64	1.49	-852	8973	8716	8563	8306	8153	8640	8230	126	2530	500	6090	10	1	24982540	2109	14.70	1.13	12	0.01	574.00	7475.00	12500	20240613	-32.48	6990	20231027	20.74	12500	-32.48	20240613	7470	12.99	20240102	12500	-32.48	20240613	6990	20.74	20231027	0.53	N	339770	500	125 억	372174	N	N	85	N	N
82	20240816	161106	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8460	-360	5	-4.08	408861110	47829	66.46	8820	8820	8410	11460	6180	8820	8548.39	1.58	-19515	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2114	14.74	1.13	12	0.19	574.00	7475.00	12500	20240613	-32.32	6990	20231027	21.03	12500	-32.32	20240613	7470	13.25	20240102	12500	-32.32	20240613	6990	21.03	20231027	0.53	N	339770	500	125 억	393714	N	N	85	N	N
83	20240816	151112	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	-300	5	-3.40	331658480	38718	53.80	8820	8820	8480	11460	6180	8820	8566.00	1.58	-15148	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2129	14.84	1.14	12	0.15	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
84	20240816	141116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	-290	5	-3.29	298493180	34826	48.39	8820	8820	8480	11460	6180	8820	8570.99	1.58	-12127	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2131	14.86	1.14	12	0.14	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
85	20240816	131117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	-260	5	-2.95	269233210	31401	43.63	8820	8820	8480	11460	6180	8820	8574.03	1.58	-10022	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2139	14.91	1.15	12	0.13	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
86	20240816	121110	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	-270	5	-3.06	263598850	30742	42.72	8820	8820	8480	11460	6180	8820	8574.55	1.58	-9731	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2136	14.90	1.14	12	0.12	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
87	20240816	111115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	-230	5	-2.61	238372530	27796	38.62	8820	8820	8480	11460	6180	8820	8575.79	1.58	-8512	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2146	14.97	1.15	12	0.11	574.00	7475.00	12500	20240613	-31.28	6990	20231027	22.89	12500	-31.28	20240613	7470	14.99	20240102	12500	-31.28	20240613	6990	22.89	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
88	20240816	101110	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	-270	5	-3.06	218184670	25444	35.35	8820	8820	8480	11460	6180	8820	8575.09	1.58	-6693	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2136	14.90	1.14	12	0.10	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
89	20240816	091114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	-180	5	-2.04	32610150	3746	5.21	8820	8820	8600	11460	6180	8820	8705.33	1.58	-1049	9133	8976	8723	8566	8313	9055	8645	126	2640	500	6350	10	1	24982540	2158	15.05	1.16	12	0.01	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.53	N	339770	500	125 억	393714	N	N	104	N	N
90	20240814	161112	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8820	370	2	4.38	613317010	70943	161.36	8480	8880	8470	10980	5920	8450	8645.10	1.51	11458	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2203	15.37	1.18	12	0.28	574.00	7475.00	12500	20240613	-29.44	6990	20231027	26.18	12500	-29.44	20240613	7470	18.07	20240102	12500	-29.44	20240613	6990	26.18	20231027	0.47	N	339770	500	125 억	376361	N	N	104	N	N
91	20240814	151115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8800	350	2	4.14	600866800	69530	158.15	8480	8880	8470	10980	5920	8450	8642.16	1.51	11616	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2198	15.33	1.18	12	0.28	574.00	7475.00	12500	20240613	-29.60	6990	20231027	25.89	12500	-29.60	20240613	7470	17.80	20240102	12500	-29.60	20240613	6990	25.89	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
92	20240814	141121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8720	270	2	3.20	530293770	61501	139.89	8480	8880	8470	10980	5920	8450	8622.85	1.51	13107	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2178	15.19	1.17	12	0.25	574.00	7475.00	12500	20240613	-30.24	6990	20231027	24.75	12500	-30.24	20240613	7470	16.73	20240102	12500	-30.24	20240613	6990	24.75	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
93	20240814	131117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8690	240	2	2.84	388497360	45292	103.02	8480	8700	8470	10980	5920	8450	8577.94	1.51	14789	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2171	15.14	1.16	12	0.18	574.00	7475.00	12500	20240613	-30.48	6990	20231027	24.32	12500	-30.48	20240613	7470	16.33	20240102	12500	-30.48	20240613	6990	24.32	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
94	20240814	121109	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	220	2	2.60	343752290	40117	91.25	8480	8700	8470	10980	5920	8450	8569.09	1.51	13652	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2166	15.10	1.16	12	0.16	574.00	7475.00	12500	20240613	-30.64	6990	20231027	24.03	12500	-30.64	20240613	7470	16.06	20240102	12500	-30.64	20240613	6990	24.03	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
95	20240814	111106	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	210	2	2.49	304413310	35573	80.91	8480	8680	8470	10980	5920	8450	8557.78	1.51	13125	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2163	15.09	1.16	12	0.14	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
96	20240814	101102	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	80	2	0.95	125124350	14700	33.44	8480	8580	8470	10980	5920	8450	8512.35	1.51	5475	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2131	14.86	1.14	12	0.06	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
97	20240814	091138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	50	2	0.59	39720560	4664	10.61	8480	8580	8470	10980	5920	8450	8518.11	1.51	1760	8663	8556	8383	8276	8103	8610	8330	126	2530	500	6080	10	1	24982540	2124	14.81	1.14	12	0.02	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.47	N	339770	500	125 억	376361	N	N	120	N	N
98	20240813	161057	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8450	100	2	1.20	360281330	43287	41.14	8280	8490	8210	10850	5850	8350	8322.49	1.46	10347	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2111	14.72	1.13	12	0.17	574.00	7475.00	12500	20240613	-32.40	6990	20231027	20.89	12500	-32.40	20240613	7470	13.12	20240102	12500	-32.40	20240613	6990	20.89	20231027	0.47	N	339770	500	125 억	365651	N	N	120	N	N
99	20240813	151105	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8400	50	2	0.60	290941150	35065	33.32	8280	8420	8210	10850	5850	8350	8297.20	1.46	9452	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2099	14.63	1.12	12	0.14	574.00	7475.00	12500	20240613	-32.80	6990	20231027	20.17	12500	-32.80	20240613	7470	12.45	20240102	12500	-32.80	20240613	6990	20.17	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
100	20240813	141101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8310	-40	5	-0.48	224799640	27155	25.81	8280	8360	8210	10850	5850	8350	8278.39	1.46	6779	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2076	14.48	1.11	12	0.11	574.00	7475.00	12500	20240613	-33.52	6990	20231027	18.88	12500	-33.52	20240613	7470	11.24	20240102	12500	-33.52	20240613	6990	18.88	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
101	20240813	131101	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8330	-20	5	-0.24	200393120	24227	23.02	8280	8360	8210	10850	5850	8350	8271.48	1.46	6241	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2081	14.51	1.11	12	0.10	574.00	7475.00	12500	20240613	-33.36	6990	20231027	19.17	12500	-33.36	20240613	7470	11.51	20240102	12500	-33.36	20240613	6990	19.17	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
102	20240813	121056	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8280	-70	5	-0.84	160215430	19393	18.43	8280	8360	8210	10850	5850	8350	8261.51	1.46	1810	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2069	14.43	1.11	12	0.08	574.00	7475.00	12500	20240613	-33.76	6990	20231027	18.45	12500	-33.76	20240613	7470	10.84	20240102	12500	-33.76	20240613	6990	18.45	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
103	20240813	111055	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8280	-70	5	-0.84	136925460	16571	15.75	8280	8360	8210	10850	5850	8350	8262.96	1.46	997	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2069	14.43	1.11	12	0.07	574.00	7475.00	12500	20240613	-33.76	6990	20231027	18.45	12500	-33.76	20240613	7470	10.84	20240102	12500	-33.76	20240613	6990	18.45	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
104	20240813	101054	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8260	-90	5	-1.08	100563140	12168	11.56	8280	8360	8210	10850	5850	8350	8264.56	1.46	454	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2064	14.39	1.11	12	0.05	574.00	7475.00	12500	20240613	-33.92	6990	20231027	18.17	12500	-33.92	20240613	7470	10.58	20240102	12500	-33.92	20240613	6990	18.17	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
105	20240813	091100	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8340	-10	5	-0.12	23622240	2842	2.70	8280	8360	8280	10850	5850	8350	8311.84	1.46	-137	8843	8596	8453	8206	8063	8525	8135	126	2500	500	6010	10	1	24982540	2084	14.53	1.12	12	0.01	574.00	7475.00	12500	20240613	-33.28	6990	20231027	19.31	12500	-33.28	20240613	7470	11.65	20240102	12500	-33.28	20240613	6990	19.31	20231027	0.47	N	339770	500	125 억	365651	N	N	732	N	N
106	20240812	161044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8350	-350	5	-4.02	875098140	104259	380.62	8700	8700	8310	11310	6090	8700	8393.74	1.47	-2616	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2086	14.55	1.12	12	0.42	574.00	7475.00	12500	20240613	-33.20	6990	20231027	19.46	12500	-33.20	20240613	7470	11.78	20240102	12500	-33.20	20240613	6990	19.46	20231027	0.45	N	339770	500	125 억	367001	N	N	732	N	N
107	20240812	151049	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8350	-350	5	-4.02	862008550	102691	374.89	8700	8700	8310	11310	6090	8700	8394.20	1.47	-2362	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2086	14.55	1.12	12	0.41	574.00	7475.00	12500	20240613	-33.20	6990	20231027	19.46	12500	-33.20	20240613	7470	11.78	20240102	12500	-33.20	20240613	6990	19.46	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
108	20240812	141048	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8330	-370	5	-4.25	822741180	97979	357.69	8700	8700	8310	11310	6090	8700	8397.12	1.47	-2365	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2081	14.51	1.11	12	0.39	574.00	7475.00	12500	20240613	-33.36	6990	20231027	19.17	12500	-33.36	20240613	7470	11.51	20240102	12500	-33.36	20240613	6990	19.17	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
109	20240812	131043	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8340	-360	5	-4.14	671328290	79790	291.29	8700	8700	8330	11310	6090	8700	8413.69	1.47	-5126	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2084	14.53	1.12	12	0.32	574.00	7475.00	12500	20240613	-33.28	6990	20231027	19.31	12500	-33.28	20240613	7470	11.65	20240102	12500	-33.28	20240613	6990	19.31	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
110	20240812	121045	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8350	-350	5	-4.02	507727370	60190	219.74	8700	8700	8350	11310	6090	8700	8435.41	1.47	-6091	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2086	14.55	1.12	12	0.24	574.00	7475.00	12500	20240613	-33.20	6990	20231027	19.46	12500	-33.20	20240613	7470	11.78	20240102	12500	-33.20	20240613	6990	19.46	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
111	20240812	111048	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8360	-340	5	-3.91	389650760	46070	168.19	8700	8700	8350	11310	6090	8700	8457.80	1.47	-6776	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2089	14.56	1.12	12	0.18	574.00	7475.00	12500	20240613	-33.12	6990	20231027	19.60	12500	-33.12	20240613	7470	11.91	20240102	12500	-33.12	20240613	6990	19.60	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
112	20240812	101036	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8390	-310	5	-3.56	247891420	29175	106.51	8700	8700	8380	11310	6090	8700	8496.71	1.47	-6063	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2096	14.62	1.12	12	0.12	574.00	7475.00	12500	20240613	-32.88	6990	20231027	20.03	12500	-32.88	20240613	7470	12.32	20240102	12500	-32.88	20240613	6990	20.03	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
113	20240812	091036	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	-170	5	-1.95	43692770	5112	18.66	8700	8700	8490	11310	6090	8700	8547.10	1.47	48	8926	8812	8626	8512	8326	8870	8570	126	2610	500	6260	10	1	24982540	2131	14.86	1.14	12	0.02	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.45	N	339770	500	125 억	367001	N	N	0	N	N
114	20240809	161028	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	100	2	1.16	236164170	27376	60.07	8650	8740	8440	11180	6020	8600	8626.32	1.47	2574	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2173	15.16	1.16	12	0.11	574.00	7475.00	12500	20240613	-30.40	6990	20231027	24.46	12500	-30.40	20240613	7470	16.47	20240102	12500	-30.40	20240613	6990	24.46	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
115	20240809	151054	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	-40	5	-0.47	230749910	26751	58.70	8650	8740	8440	11180	6020	8600	8625.86	1.47	2481	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2139	14.91	1.15	12	0.11	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
116	20240809	141100	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	-50	5	-0.58	201101900	23281	51.08	8650	8740	8440	11180	6020	8600	8638.06	1.47	1596	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2136	14.90	1.14	12	0.09	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
117	20240809	131049	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8660	60	2	0.70	131404910	15138	33.21	8650	8740	8620	11180	6020	8600	8680.57	1.47	2758	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2163	15.09	1.16	12	0.06	574.00	7475.00	12500	20240613	-30.72	6990	20231027	23.89	12500	-30.72	20240613	7470	15.93	20240102	12500	-30.72	20240613	6990	23.89	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
118	20240809	121050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8670	70	2	0.81	119614420	13776	30.23	8650	8740	8620	11180	6020	8600	8682.93	1.47	2235	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2166	15.10	1.16	12	0.06	574.00	7475.00	12500	20240613	-30.64	6990	20231027	24.03	12500	-30.64	20240613	7470	16.06	20240102	12500	-30.64	20240613	6990	24.03	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
119	20240809	111042	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	30	2	0.35	93004830	10710	23.50	8650	8740	8620	11180	6020	8600	8684.08	1.47	3207	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2156	15.03	1.15	12	0.04	574.00	7475.00	12500	20240613	-30.96	6990	20231027	23.46	12500	-30.96	20240613	7470	15.53	20240102	12500	-30.96	20240613	6990	23.46	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
120	20240809	101049	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	40	2	0.47	74078230	8521	18.70	8650	8740	8620	11180	6020	8600	8693.83	1.47	3007	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2158	15.05	1.16	12	0.03	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
121	20240809	091047	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8700	100	2	1.16	12350360	1421	3.12	8650	8730	8620	11180	6020	8600	8692.62	1.47	387	8833	8716	8513	8396	8193	8775	8455	126	2580	500	6190	10	1	24982540	2173	15.16	1.16	12	0.01	574.00	7475.00	12500	20240613	-30.40	6990	20231027	24.46	12500	-30.40	20240613	7470	16.47	20240102	12500	-30.40	20240613	6990	24.46	20231027	0.45	N	339770	500	125 억	366018	N	N	43	N	N
122	20240808	161025	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-10	5	-0.12	385553500	45470	91.60	8590	8630	8310	11190	6030	8610	8479.29	1.46	-1724	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2148	14.98	1.15	12	0.18	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.49	N	339770	500	125 억	365252	N	N	43	N	N
123	20240808	151041	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	-90	5	-1.05	336893340	39780	80.14	8590	8630	8310	11190	6030	8610	8468.91	1.46	-1093	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2129	14.84	1.14	12	0.16	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
124	20240808	141041	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8570	-40	5	-0.46	286989880	33953	68.40	8590	8630	8310	11190	6030	8610	8452.56	1.46	-1229	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2141	14.93	1.15	12	0.14	574.00	7475.00	12500	20240613	-31.44	6990	20231027	22.60	12500	-31.44	20240613	7470	14.73	20240102	12500	-31.44	20240613	6990	22.60	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
125	20240808	131039	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	-60	5	-0.70	238028540	28242	56.89	8590	8590	8310	11190	6030	8610	8428.18	1.46	778	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2136	14.90	1.14	12	0.11	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
126	20240808	121044	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	-130	5	-1.51	224400350	26647	53.68	8590	8590	8310	11190	6030	8610	8421.22	1.46	381	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2119	14.77	1.13	12	0.11	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
127	20240808	111039	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8430	-180	5	-2.09	140535690	16769	33.78	8590	8590	8310	11190	6030	8610	8380.68	1.46	-1975	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2106	14.69	1.13	12	0.07	574.00	7475.00	12500	20240613	-32.56	6990	20231027	20.60	12500	-32.56	20240613	7470	12.85	20240102	12500	-32.56	20240613	6990	20.60	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
128	20240808	101034	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8370	-240	5	-2.79	82860650	9895	19.93	8590	8590	8310	11190	6030	8610	8373.99	1.46	-883	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2091	14.58	1.12	12	0.04	574.00	7475.00	12500	20240613	-33.04	6990	20231027	19.74	12500	-33.04	20240613	7470	12.05	20240102	12500	-33.04	20240613	6990	19.74	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
129	20240808	091030	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8440	-170	5	-1.97	6494600	768	1.55	8590	8590	8400	11190	6030	8610	8456.51	1.46	-155	9136	8872	8486	8222	7836	9005	8355	126	2580	500	6190	10	1	24982540	2109	14.70	1.13	12	0.00	574.00	7475.00	12500	20240613	-32.48	6990	20231027	20.74	12500	-32.48	20240613	7470	12.99	20240102	12500	-32.48	20240613	6990	20.74	20231027	0.49	N	339770	500	125 억	365252	N	N	0	N	N
130	20240807	161015	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8610	60	2	0.70	423239170	49572	59.59	8520	8750	8100	11110	5990	8550	8537.70	1.45	-1323	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2151	15.00	1.15	12	0.20	574.00	7475.00	12500	20240613	-31.12	6990	20231027	23.18	12500	-31.12	20240613	7470	15.26	20240102	12500	-31.12	20240613	6990	23.18	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
131	20240807	151029	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	-30	5	-0.35	397358200	46536	55.94	8520	8750	8100	11110	5990	8550	8538.73	1.45	-1895	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2129	14.84	1.14	12	0.19	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
132	20240807	141033	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8620	70	2	0.82	339458960	39772	47.81	8520	8750	8100	11110	5990	8550	8535.12	1.45	1309	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2153	15.02	1.15	12	0.16	574.00	7475.00	12500	20240613	-31.04	6990	20231027	23.32	12500	-31.04	20240613	7470	15.39	20240102	12500	-31.04	20240613	6990	23.32	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
133	20240807	131027	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8580	30	2	0.35	294189100	34514	41.49	8520	8750	8100	11110	5990	8550	8523.76	1.45	2750	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2144	14.95	1.15	12	0.14	574.00	7475.00	12500	20240613	-31.36	6990	20231027	22.75	12500	-31.36	20240613	7470	14.86	20240102	12500	-31.36	20240613	6990	22.75	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
134	20240807	121030	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8630	80	2	0.94	272795160	32026	38.50	8520	8750	8100	11110	5990	8550	8517.93	1.45	2880	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2156	15.03	1.15	12	0.13	574.00	7475.00	12500	20240613	-30.96	6990	20231027	23.46	12500	-30.96	20240613	7470	15.53	20240102	12500	-30.96	20240613	6990	23.46	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
135	20240807	111029	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8540	-10	5	-0.12	245545840	28863	34.69	8520	8750	8100	11110	5990	8550	8507.29	1.45	3400	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2134	14.88	1.14	12	0.12	574.00	7475.00	12500	20240613	-31.68	6990	20231027	22.17	12500	-31.68	20240613	7470	14.32	20240102	12500	-31.68	20240613	6990	22.17	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
136	20240807	101021	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8480	-70	5	-0.82	144606070	17011	20.45	8520	8750	8100	11110	5990	8550	8500.74	1.45	783	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2119	14.77	1.13	12	0.07	574.00	7475.00	12500	20240613	-32.16	6990	20231027	21.32	12500	-32.16	20240613	7470	13.52	20240102	12500	-32.16	20240613	6990	21.32	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
137	20240807	091053	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8590	40	2	0.47	20604910	2410	2.90	8520	8750	8480	11110	5990	8550	8549.76	1.45	-1331	8856	8702	8496	8342	8136	8780	8420	126	2560	500	6150	10	1	24982540	2146	14.97	1.15	12	0.01	574.00	7475.00	12500	20240613	-31.28	6990	20231027	22.89	12500	-31.28	20240613	7470	14.99	20240102	12500	-31.28	20240613	6990	22.89	20231027	0.51	N	339770	500	125 억	361519	N	N	0	N	N
138	20240806	161009	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8550	290	2	3.51	704020060	82536	72.67	8290	8650	8290	10730	5790	8260	8529.85	1.39	13114	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2136	14.90	1.14	12	0.33	574.00	7475.00	12500	20240613	-31.60	6990	20231027	22.32	12500	-31.60	20240613	7470	14.46	20240102	12500	-31.60	20240613	6990	22.32	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
139	20240806	151024	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8500	240	2	2.91	682104700	79955	70.40	8290	8650	8290	10730	5790	8260	8531.11	1.39	13103	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2124	14.81	1.14	12	0.32	574.00	7475.00	12500	20240613	-32.00	6990	20231027	21.60	12500	-32.00	20240613	7470	13.79	20240102	12500	-32.00	20240613	6990	21.60	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
140	20240806	141018	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8520	260	2	3.15	632813890	74172	65.31	8290	8650	8290	10730	5790	8260	8531.71	1.39	10185	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2129	14.84	1.14	12	0.30	574.00	7475.00	12500	20240613	-31.84	6990	20231027	21.89	12500	-31.84	20240613	7470	14.06	20240102	12500	-31.84	20240613	6990	21.89	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
141	20240806	131024	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8640	380	2	4.60	488449820	57340	50.49	8290	8650	8290	10730	5790	8260	8518.48	1.39	1582	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2158	15.05	1.16	12	0.23	574.00	7475.00	12500	20240613	-30.88	6990	20231027	23.61	12500	-30.88	20240613	7470	15.66	20240102	12500	-30.88	20240613	6990	23.61	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
142	20240806	121025	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8560	300	2	3.63	388059120	45649	40.19	8290	8610	8290	10730	5790	8260	8500.93	1.39	-5661	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2139	14.91	1.15	12	0.18	574.00	7475.00	12500	20240613	-31.52	6990	20231027	22.46	12500	-31.52	20240613	7470	14.59	20240102	12500	-31.52	20240613	6990	22.46	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
143	20240806	111011	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8470	210	2	2.54	341647880	40231	35.42	8290	8610	8290	10730	5790	8260	8492.15	1.39	-7401	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2116	14.76	1.13	12	0.16	574.00	7475.00	12500	20240613	-32.24	6990	20231027	21.17	12500	-32.24	20240613	7470	13.39	20240102	12500	-32.24	20240613	6990	21.17	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
144	20240806	101013	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8530	270	2	3.27	197561610	23261	20.48	8290	8610	8290	10730	5790	8260	8493.26	1.39	-3715	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2131	14.86	1.14	12	0.09	574.00	7475.00	12500	20240613	-31.76	6990	20231027	22.03	12500	-31.76	20240613	7470	14.19	20240102	12500	-31.76	20240613	6990	22.03	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
145	20240806	091019	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	230	2	2.78	63258400	7482	6.59	8290	8590	8290	10730	5790	8260	8454.74	1.39	-2552	9386	8822	8486	7922	7586	8655	7755	126	2470	500	5940	10	1	24982540	2121	14.79	1.14	12	0.03	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.53	N	339770	500	125 억	347462	N	N	119	N	N
146	20240805	160956	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8260	-950	5	-10.31	980491460	113402	201.32	8960	9050	8150	11970	6450	9210	8647.05	1.27	29245	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2064	14.39	1.11	12	0.45	574.00	7475.00	12500	20240613	-33.92	6990	20231027	18.17	12500	-33.92	20240613	7470	10.58	20240102	12500	-33.92	20240613	6990	18.17	20231027	0.53	N	339770	500	125 억	318402	N	N	119	N	N
147	20240805	151015	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8200	-1010	5	-10.97	935336140	107956	191.65	8960	9050	8150	11970	6450	9210	8664.05	1.27	26607	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2049	14.29	1.10	12	0.43	574.00	7475.00	12500	20240613	-34.40	6990	20231027	17.31	12500	-34.40	20240613	7470	9.77	20240102	12500	-34.40	20240613	6990	17.31	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
148	20240805	141015	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8490	-720	5	-7.82	791393200	90590	160.82	8960	9050	8310	11970	6450	9210	8735.99	1.27	22746	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2121	14.79	1.14	12	0.36	574.00	7475.00	12500	20240613	-32.08	6990	20231027	21.46	12500	-32.08	20240613	7470	13.65	20240102	12500	-32.08	20240613	6990	21.46	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
149	20240805	131014	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8600	-610	5	-6.62	615582280	69944	124.17	8960	9050	8310	11970	6450	9210	8801.07	1.27	13976	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2148	14.98	1.15	12	0.28	574.00	7475.00	12500	20240613	-31.20	6990	20231027	23.03	12500	-31.20	20240613	7470	15.13	20240102	12500	-31.20	20240613	6990	23.03	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
150	20240805	121009	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8770	-440	5	-4.78	475767080	53815	95.54	8960	9050	8710	11970	6450	9210	8840.79	1.27	11710	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2191	15.28	1.17	12	0.22	574.00	7475.00	12500	20240613	-29.84	6990	20231027	25.46	12500	-29.84	20240613	7470	17.40	20240102	12500	-29.84	20240613	6990	25.46	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
151	20240805	111007	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8750	-460	5	-4.99	423608050	47846	84.94	8960	9050	8710	11970	6450	9210	8853.57	1.27	10132	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2186	15.24	1.17	12	0.19	574.00	7475.00	12500	20240613	-30.00	6990	20231027	25.18	12500	-30.00	20240613	7470	17.14	20240102	12500	-30.00	20240613	6990	25.18	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
152	20240805	101004	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8830	-380	5	-4.13	276143400	31026	55.08	8960	9050	8780	11970	6450	9210	8900.39	1.27	1152	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2206	15.38	1.18	12	0.12	574.00	7475.00	12500	20240613	-29.36	6990	20231027	26.32	12500	-29.36	20240613	7470	18.21	20240102	12500	-29.36	20240613	6990	26.32	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
153	20240805	090958	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	8950	-260	5	-2.82	64881590	7259	12.89	8960	9050	8810	11970	6450	9210	8938.09	1.27	2277	9556	9382	9266	9092	8976	9325	9035	126	2760	500	6630	10	1	24982540	2236	15.59	1.20	12	0.03	574.00	7475.00	12500	20240613	-28.40	6990	20231027	28.04	12500	-28.40	20240613	7470	19.81	20240102	12500	-28.40	20240613	6990	28.04	20231027	0.53	N	339770	500	125 억	318402	N	N	4	N	N
154	20240802	160950	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9210	-160	5	-1.71	523336560	56327	258.39	9340	9440	9150	12180	6560	9370	9291.11	1.30	-6108	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2301	16.05	1.23	12	0.23	574.00	7475.00	12500	20240613	-26.32	6990	20231027	31.76	12500	-26.32	20240613	7470	23.29	20240102	12500	-26.32	20240613	6990	31.76	20231027	0.53	N	339770	500	125 억	324326	N	N	4	N	N
155	20240802	150950	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9240	-130	5	-1.39	510857670	54973	252.18	9340	9440	9150	12180	6560	9370	9292.88	1.30	-6434	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2308	16.10	1.24	12	0.22	574.00	7475.00	12500	20240613	-26.08	6990	20231027	32.19	12500	-26.08	20240613	7470	23.69	20240102	12500	-26.08	20240613	6990	32.19	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
156	20240802	140953	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9380	10	2	0.11	408275990	43915	201.45	9340	9440	9150	12180	6560	9370	9296.96	1.30	-5941	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2343	16.34	1.25	12	0.18	574.00	7475.00	12500	20240613	-24.96	6990	20231027	34.19	12500	-24.96	20240613	7470	25.57	20240102	12500	-24.96	20240613	6990	34.19	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
157	20240802	130952	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-20	5	-0.21	333340570	35901	164.69	9340	9440	9150	12180	6560	9370	9284.99	1.30	-4409	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2336	16.29	1.25	12	0.14	574.00	7475.00	12500	20240613	-25.20	6990	20231027	33.76	12500	-25.20	20240613	7470	25.17	20240102	12500	-25.20	20240613	6990	33.76	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
158	20240802	120951	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9250	-120	5	-1.28	283460590	30552	140.15	9340	9440	9150	12180	6560	9370	9277.97	1.30	-3618	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2311	16.11	1.24	12	0.12	574.00	7475.00	12500	20240613	-26.00	6990	20231027	32.33	12500	-26.00	20240613	7470	23.83	20240102	12500	-26.00	20240613	6990	32.33	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
159	20240802	110951	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9330	-40	5	-0.43	206495380	22258	102.11	9340	9440	9150	12180	6560	9370	9277.36	1.30	-3661	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2331	16.25	1.25	12	0.09	574.00	7475.00	12500	20240613	-25.36	6990	20231027	33.48	12500	-25.36	20240613	7470	24.90	20240102	12500	-25.36	20240613	6990	33.48	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
160	20240802	100947	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9270	-100	5	-1.07	135034560	14557	66.78	9340	9440	9150	12180	6560	9370	9276.26	1.30	-3219	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2316	16.15	1.24	12	0.06	574.00	7475.00	12500	20240613	-25.84	6990	20231027	32.62	12500	-25.84	20240613	7470	24.10	20240102	12500	-25.84	20240613	6990	32.62	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
161	20240802	090953	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9350	-20	5	-0.21	10700650	1147	5.26	9340	9370	9320	12180	6560	9370	9329.25	1.30	-370	9756	9562	9466	9272	9176	9515	9225	126	2810	500	6740	10	1	24982540	2336	16.29	1.25	12	0.00	574.00	7475.00	12500	20240613	-25.20	6990	20231027	33.76	12500	-25.20	20240613	7470	25.17	20240102	12500	-25.20	20240613	6990	33.76	20231027	0.53	N	339770	500	125 억	324326	N	N	0	N	N
162	20240801	160948	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9370	-230	5	-2.40	205613310	21666	87.39	9660	9660	9370	12480	6720	9600	9492.08	1.32	-4617	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2341	16.32	1.25	12	0.09	574.00	7475.00	12500	20240613	-25.04	6990	20231027	34.05	12500	-25.04	20240613	7470	25.44	20240102	12500	-25.04	20240613	6990	34.05	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
163	20240801	151010	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9420	-180	5	-1.88	178318380	18761	75.68	9660	9660	9400	12480	6720	9600	9504.74	1.32	-3422	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2353	16.41	1.26	12	0.08	574.00	7475.00	12500	20240613	-24.64	6990	20231027	34.76	12500	-24.64	20240613	7470	26.10	20240102	12500	-24.64	20240613	6990	34.76	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
164	20240801	140959	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9460	-140	5	-1.46	144343930	15155	61.13	9660	9660	9410	12480	6720	9600	9524.51	1.32	-1879	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2363	16.48	1.27	12	0.06	574.00	7475.00	12500	20240613	-24.32	6990	20231027	35.34	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	6990	35.34	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
165	20240801	130950	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9500	-100	5	-1.04	116741550	12235	49.35	9660	9660	9460	12480	6720	9600	9541.61	1.32	-1159	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2373	16.55	1.27	12	0.05	574.00	7475.00	12500	20240613	-24.00	6990	20231027	35.91	12500	-24.00	20240613	7470	27.18	20240102	12500	-24.00	20240613	6990	35.91	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
166	20240801	120955	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9470	-130	5	-1.35	102888100	10776	43.47	9660	9660	9460	12480	6720	9600	9547.89	1.32	-1180	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2366	16.50	1.27	12	0.04	574.00	7475.00	12500	20240613	-24.24	6990	20231027	35.48	12500	-24.24	20240613	7470	26.77	20240102	12500	-24.24	20240613	6990	35.48	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
167	20240801	110956	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9500	-100	5	-1.04	87051390	9105	36.73	9660	9660	9500	12480	6720	9600	9560.83	1.32	-1433	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2373	16.55	1.27	12	0.04	574.00	7475.00	12500	20240613	-24.00	6990	20231027	35.91	12500	-24.00	20240613	7470	27.18	20240102	12500	-24.00	20240613	6990	35.91	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
168	20240801	100949	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9550	-50	5	-0.52	58941220	6152	24.82	9660	9660	9530	12480	6720	9600	9580.82	1.32	-3	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2386	16.64	1.28	12	0.02	574.00	7475.00	12500	20240613	-23.60	6990	20231027	36.62	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	6990	36.62	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N
169	20240801	090940	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	9620	20	2	0.21	5789610	603	2.43	9660	9660	9550	12480	6720	9600	9601.34	1.32	402	9813	9706	9533	9426	9253	9760	9480	126	2880	500	6910	10	1	24982540	2403	16.76	1.29	12	0.00	574.00	7475.00	12500	20240613	-23.04	6990	20231027	37.63	12500	-23.04	20240613	7470	28.78	20240102	12500	-23.04	20240613	6990	37.63	20231027	0.55	N	339770	500	125 억	328925	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History