KissMeData/450140/price/prices-20240801.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2480	50	2	2.06	133404680	54673	120.95	2420	2480	2420	3155	1705	2430	2440.04	0.53	-6386	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1557	12.78	0.82	12	0.09	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	1.72	N	450140	500	313 억	335821	N	N	4	N	N
3	20240830	151318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	25	2	1.03	123115105	50512	111.74	2420	2480	2420	3155	1705	2430	2437.34	0.53	-6532	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1541	12.65	0.81	12	0.08	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
4	20240830	141316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	5	2	0.21	107097100	43991	97.32	2420	2470	2420	3155	1705	2430	2434.52	0.53	-7858	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1529	12.55	0.80	12	0.07	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
5	20240830	131307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	20	2	0.82	97584950	40082	88.67	2420	2470	2420	3155	1705	2430	2434.63	0.53	-8136	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1538	12.63	0.81	12	0.06	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
6	20240830	121314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	15	2	0.62	53965585	22206	49.12	2420	2470	2420	3155	1705	2430	2430.23	0.53	1164	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1535	12.60	0.80	12	0.04	194.00	3040.00	5030	20240227	-51.39	2310	20240805	5.84	5030	-51.39	20240227	2310	5.84	20240805	5030	-51.39	20240227	2310	5.84	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
7	20240830	111326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	10	2	0.41	50364660	20730	45.86	2420	2470	2420	3155	1705	2430	2429.55	0.53	1490	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1532	12.58	0.80	12	0.03	194.00	3040.00	5030	20240227	-51.49	2310	20240805	5.63	5030	-51.49	20240227	2310	5.63	20240805	5030	-51.49	20240227	2310	5.63	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
8	20240830	101320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	0	3	0.00	40507200	16701	36.95	2420	2460	2420	3155	1705	2430	2425.44	0.53	1547	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1525	12.53	0.80	12	0.03	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
9	20240830	091324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-5	5	-0.21	24114545	9961	22.04	2420	2460	2420	3155	1705	2430	2420.90	0.53	1999	2496	2462	2431	2397	2366	2480	2415	314	725	500	1500	5	1	62777250	1522	12.50	0.80	12	0.02	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.72	N	450140	500	313 억	335821	N	N	1	N	N
10	20240829	161324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-40	5	-1.62	109788745	45204	99.94	2415	2465	2400	3210	1730	2470	2428.74	0.54	-570	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1525	12.53	0.80	12	0.07	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.74	N	450140	500	313 억	336350	N	N	1	N	N
11	20240829	151337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-45	5	-1.82	105859535	43587	96.36	2415	2465	2400	3210	1730	2470	2428.70	0.54	-326	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1522	12.50	0.80	12	0.07	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
12	20240829	141337	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-40	5	-1.62	91794750	37788	83.54	2415	2465	2400	3210	1730	2470	2429.20	0.54	410	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1525	12.53	0.80	12	0.06	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
13	20240829	131338	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	-30	5	-1.21	87162800	35883	79.33	2415	2465	2400	3210	1730	2470	2429.08	0.54	426	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1532	12.58	0.80	12	0.06	194.00	3040.00	5030	20240227	-51.49	2310	20240805	5.63	5030	-51.49	20240227	2310	5.63	20240805	5030	-51.49	20240227	2310	5.63	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
14	20240829	121336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-45	5	-1.82	79151895	32585	72.04	2415	2465	2400	3210	1730	2470	2429.09	0.54	2042	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1522	12.50	0.80	12	0.05	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
15	20240829	111336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-20	5	-0.81	51588455	21240	46.96	2415	2465	2400	3210	1730	2470	2428.83	0.54	2047	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1538	12.63	0.81	12	0.03	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
16	20240829	101326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-35	5	-1.42	38544825	15888	35.12	2415	2465	2400	3210	1730	2470	2426.03	0.54	2670	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1529	12.55	0.80	12	0.03	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
17	20240829	091336	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-45	5	-1.82	18110320	7492	16.56	2415	2465	2400	3210	1730	2470	2417.29	0.54	2416	2523	2496	2473	2446	2423	2485	2435	314	740	500	1530	5	1	62777250	1522	12.50	0.80	12	0.01	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.74	N	450140	500	313 억	336350	N	N	66	N	N
18	20240828	161250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	5	2	0.20	111358180	45169	38.23	2500	2500	2450	3200	1730	2465	2465.37	0.54	-2581	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1551	12.73	0.81	12	0.07	194.00	3040.00	5030	20240227	-50.89	2310	20240805	6.93	5030	-50.89	20240227	2310	6.93	20240805	5030	-50.89	20240227	2310	6.93	20240805	1.81	N	450140	500	313 억	338915	N	N	66	N	N
19	20240828	151301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	0	3	0.00	85812325	34771	29.43	2500	2500	2455	3200	1730	2465	2467.93	0.54	-1291	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1547	12.71	0.81	12	0.06	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
20	20240828	141301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	0	3	0.00	64190305	25988	22.00	2500	2500	2460	3200	1730	2465	2470.00	0.54	-1280	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1547	12.71	0.81	12	0.04	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
21	20240828	131301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	0	3	0.00	51961695	21045	17.81	2500	2500	2460	3200	1730	2465	2469.08	0.54	20	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1547	12.71	0.81	12	0.03	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
22	20240828	121256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-5	5	-0.20	48964605	19829	16.78	2500	2500	2460	3200	1730	2465	2469.34	0.54	30	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1544	12.68	0.81	12	0.03	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
23	20240828	111256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	10	2	0.41	33353730	13501	11.43	2500	2500	2460	3200	1730	2465	2470.46	0.54	30	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1554	12.76	0.81	12	0.02	194.00	3040.00	5030	20240227	-50.80	2310	20240805	7.14	5030	-50.80	20240227	2310	7.14	20240805	5030	-50.80	20240227	2310	7.14	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
24	20240828	101324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	0	3	0.00	19439050	7867	6.66	2500	2500	2465	3200	1730	2465	2470.96	0.54	691	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1547	12.71	0.81	12	0.01	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
25	20240828	091320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	0	3	0.00	9278775	3751	3.17	2500	2500	2465	3200	1730	2465	2473.68	0.54	514	2551	2507	2481	2437	2411	2500	2430	314	735	500	1520	5	1	62777250	1547	12.71	0.81	12	0.01	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.81	N	450140	500	313 억	338915	N	N	199	N	N
26	20240827	161247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-45	5	-1.79	291381210	117435	43.24	2465	2525	2455	3260	1760	2510	2480.93	0.52	8467	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1547	12.71	0.81	12	0.19	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.80	N	450140	500	313 억	328266	N	N	199	N	N
27	20240827	151257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-15	5	-0.60	281553060	113451	41.78	2465	2525	2455	3260	1760	2510	2481.41	0.52	9992	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1566	12.86	0.82	12	0.18	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
28	20240827	141302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-20	5	-0.80	230722155	92882	34.20	2465	2525	2455	3260	1760	2510	2483.69	0.52	9916	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1563	12.84	0.82	12	0.15	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
29	20240827	131306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-20	5	-0.80	207671410	83595	30.78	2465	2525	2455	3260	1760	2510	2483.88	0.52	6649	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1563	12.84	0.82	12	0.13	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
30	20240827	121306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	-25	5	-1.00	191371280	77030	28.36	2465	2525	2455	3260	1760	2510	2483.97	0.52	6544	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1560	12.81	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
31	20240827	111304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2480	-30	5	-1.20	188738945	75972	27.98	2465	2525	2455	3260	1760	2510	2483.91	0.52	6526	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1557	12.78	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
32	20240827	101300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2480	-30	5	-1.20	167545630	67421	24.83	2465	2525	2455	3260	1760	2510	2484.61	0.52	3219	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1557	12.78	0.82	12	0.11	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
33	20240827	091302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	-35	5	-1.39	79205295	32057	11.80	2465	2505	2455	3260	1760	2510	2469.23	0.52	3119	2623	2566	2488	2431	2353	2595	2460	314	750	500	1550	5	1	62777250	1554	12.76	0.81	12	0.05	194.00	3040.00	5030	20240227	-50.80	2310	20240805	7.14	5030	-50.80	20240227	2310	7.14	20240805	5030	-50.80	20240227	2310	7.14	20240805	1.80	N	450140	500	313 억	328266	N	N	0	N	N
34	20240826	161240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2510	85	2	3.51	676621230	270786	101.50	2445	2545	2410	3150	1700	2425	2498.73	0.42	63294	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1576	12.94	0.83	12	0.43	194.00	3040.00	5030	20240227	-50.10	2310	20240805	8.66	5030	-50.10	20240227	2310	8.66	20240805	5030	-50.10	20240227	2310	8.66	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
35	20240826	151252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	95	2	3.92	659567295	264005	98.96	2445	2545	2410	3150	1700	2425	2498.31	0.42	64470	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1582	12.99	0.83	12	0.42	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
36	20240826	141257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2525	100	2	4.12	498472505	200099	75.01	2445	2530	2410	3150	1700	2425	2491.13	0.42	50371	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1585	13.02	0.83	12	0.32	194.00	3040.00	5030	20240227	-49.80	2310	20240805	9.31	5030	-49.80	20240227	2310	9.31	20240805	5030	-49.80	20240227	2310	9.31	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
37	20240826	131257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	75	2	3.09	258957810	105027	39.37	2445	2520	2410	3150	1700	2425	2465.63	0.42	33635	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1569	12.89	0.82	12	0.17	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
38	20240826	121251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	20	2	0.82	168937050	68873	25.82	2445	2485	2410	3150	1700	2425	2452.88	0.42	25605	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1535	12.60	0.80	12	0.11	194.00	3040.00	5030	20240227	-51.39	2310	20240805	5.84	5030	-51.39	20240227	2310	5.84	20240805	5030	-51.39	20240227	2310	5.84	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
39	20240826	111252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	40	2	1.65	157605995	64267	24.09	2445	2485	2410	3150	1700	2425	2452.36	0.42	25807	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1547	12.71	0.81	12	0.10	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
40	20240826	101254	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	50	2	2.06	139307315	56841	21.31	2445	2485	2410	3150	1700	2425	2450.82	0.42	24364	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1554	12.76	0.81	12	0.09	194.00	3040.00	5030	20240227	-50.80	2310	20240805	7.14	5030	-50.80	20240227	2310	7.14	20240805	5030	-50.80	20240227	2310	7.14	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
41	20240826	091250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	0	3	0.00	21541280	8879	3.33	2445	2470	2410	3150	1700	2425	2426.09	0.42	14	2605	2515	2465	2375	2325	2490	2350	314	725	500	1500	5	1	62777250	1522	12.50	0.80	12	0.01	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.76	N	450140	500	313 억	266082	N	N	0	N	N
42	20240823	161240	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-30	5	-1.22	655698240	265680	170.38	2455	2555	2415	3190	1720	2455	2468.04	0.52	-66753	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1522	12.50	0.80	12	0.42	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
43	20240823	151252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-25	5	-1.02	632110255	255953	164.14	2455	2555	2415	3190	1720	2455	2469.63	0.52	-65956	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1525	12.53	0.80	12	0.41	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
44	20240823	141252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-5	5	-0.20	603807360	244318	156.68	2455	2555	2415	3190	1720	2455	2471.40	0.52	-63664	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1538	12.63	0.81	12	0.39	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
45	20240823	131248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-5	5	-0.20	569207365	230108	147.56	2455	2555	2415	3190	1720	2455	2473.65	0.52	-58662	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1538	12.63	0.81	12	0.37	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
46	20240823	121248	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-30	5	-1.22	543507795	219536	140.78	2455	2555	2415	3190	1720	2455	2475.71	0.52	-56297	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1522	12.50	0.80	12	0.35	194.00	3040.00	5030	20240227	-51.79	2310	20240805	4.98	5030	-51.79	20240227	2310	4.98	20240805	5030	-51.79	20240227	2310	4.98	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
47	20240823	111246	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	65	2	2.65	332722655	133747	85.77	2455	2555	2415	3190	1720	2455	2487.70	0.52	-54508	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1582	12.99	0.83	12	0.21	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
48	20240823	101250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-20	5	-0.81	41338440	16981	10.89	2455	2460	2415	3190	1720	2455	2434.39	0.52	-6054	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1529	12.55	0.80	12	0.03	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
49	20240823	091250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-20	5	-0.81	12046245	4940	3.17	2455	2460	2435	3190	1720	2455	2438.51	0.52	58	2601	2527	2481	2407	2361	2505	2385	314	735	500	1520	5	1	62777250	1529	12.55	0.80	12	0.01	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.78	N	450140	500	313 억	328380	N	N	0	N	N
50	20240822	161244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	-125	5	-4.84	383596060	155703	205.76	2555	2555	2435	3350	1810	2580	2463.65	0.68	-92650	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1541	12.65	0.81	12	0.25	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
51	20240822	151253	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	-135	5	-5.23	350577140	142208	187.92	2555	2555	2435	3350	1810	2580	2465.24	0.68	-85954	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1535	12.60	0.80	12	0.23	194.00	3040.00	5030	20240227	-51.39	2310	20240805	5.84	5030	-51.39	20240227	2310	5.84	20240805	5030	-51.39	20240227	2310	5.84	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
52	20240822	141255	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-130	5	-5.04	312087850	126458	167.11	2555	2555	2435	3350	1810	2580	2467.92	0.68	-75494	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1538	12.63	0.81	12	0.20	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
53	20240822	131252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-130	5	-5.04	297616530	120541	159.29	2555	2555	2435	3350	1810	2580	2469.01	0.68	-73544	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1538	12.63	0.81	12	0.19	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
54	20240822	121257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-130	5	-5.04	228726345	92348	122.04	2555	2555	2435	3350	1810	2580	2476.79	0.68	-57614	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1538	12.63	0.81	12	0.15	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
55	20240822	111245	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-120	5	-4.65	205608905	82920	109.58	2555	2555	2435	3350	1810	2580	2479.61	0.68	-51206	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1544	12.68	0.81	12	0.13	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
56	20240822	101244	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-120	5	-4.65	142322585	57105	75.46	2555	2555	2460	3350	1810	2580	2492.30	0.68	-41209	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1544	12.68	0.81	12	0.09	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
57	20240822	091247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2510	-70	5	-2.71	39382245	15635	20.66	2555	2555	2490	3350	1810	2580	2518.85	0.68	-7622	2646	2612	2546	2512	2446	2630	2530	314	770	500	1590	5	1	62777250	1576	12.94	0.83	12	0.02	194.00	3040.00	5030	20240227	-50.10	2310	20240805	8.66	5030	-50.10	20240227	2310	8.66	20240805	5030	-50.10	20240227	2310	8.66	20240805	1.81	N	450140	500	313 억	428130	N	N	752	N	N
58	20240821	161237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2580	50	2	1.98	187434760	74985	95.92	2505	2580	2480	3285	1775	2530	2499.60	0.65	20426	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1620	13.30	0.85	12	0.12	194.00	3040.00	5030	20240227	-48.71	2310	20240805	11.69	5030	-48.71	20240227	2310	11.69	20240805	5030	-48.71	20240227	2310	11.69	20240805	1.83	N	450140	500	313 억	410679	N	N	752	N	N
59	20240821	151257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	-30	5	-1.19	137522205	55138	70.53	2505	2525	2480	3285	1775	2530	2494.15	0.65	15839	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1569	12.89	0.82	12	0.09	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
60	20240821	141251	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	-25	5	-0.99	63414270	25442	32.55	2505	2525	2480	3285	1775	2530	2492.50	0.65	-1316	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1573	12.91	0.82	12	0.04	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
61	20240821	131259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-40	5	-1.58	54987875	22062	28.22	2505	2525	2480	3285	1775	2530	2492.42	0.65	-2398	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1563	12.84	0.82	12	0.04	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
62	20240821	121257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-40	5	-1.58	47003515	18863	24.13	2505	2525	2480	3285	1775	2530	2491.84	0.65	-1069	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1563	12.84	0.82	12	0.03	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
63	20240821	111252	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	-45	5	-1.78	33343580	13376	17.11	2505	2525	2480	3285	1775	2530	2492.79	0.65	-1824	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1560	12.81	0.82	12	0.02	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
64	20240821	101257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	-45	5	-1.78	27125445	10883	13.92	2505	2525	2480	3285	1775	2530	2492.46	0.65	-1693	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1560	12.81	0.82	12	0.02	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
65	20240821	091247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2510	-20	5	-0.79	7418610	2961	3.79	2505	2520	2500	3285	1775	2530	2505.44	0.65	-1149	2593	2561	2508	2476	2423	2577	2492	314	755	500	1560	5	1	62777250	1576	12.94	0.83	12	0.00	194.00	3040.00	5030	20240227	-50.10	2310	20240805	8.66	5030	-50.10	20240227	2310	8.66	20240805	5030	-50.10	20240227	2310	8.66	20240805	1.83	N	450140	500	313 억	410679	N	N	50	N	N
66	20240820	161232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	70	2	2.85	192158750	76862	105.83	2455	2540	2455	3195	1725	2460	2499.65	0.58	34157	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1588	13.04	0.83	12	0.12	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	1.85	N	450140	500	313 억	366918	N	N	50	N	N
67	20240820	151247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	60	2	2.44	183057720	73256	100.87	2455	2540	2455	3195	1725	2460	2498.88	0.58	32383	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1582	12.99	0.83	12	0.12	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
68	20240820	141241	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	60	2	2.44	169785490	67975	93.60	2455	2540	2455	3195	1725	2460	2497.76	0.58	29669	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1582	12.99	0.83	12	0.11	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
69	20240820	131247	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	45	2	1.83	136193465	54610	75.19	2455	2540	2455	3195	1725	2460	2493.93	0.58	20841	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1573	12.91	0.82	12	0.09	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
70	20240820	121238	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	45	2	1.83	131660095	52803	72.71	2455	2540	2455	3195	1725	2460	2493.42	0.58	20673	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1573	12.91	0.82	12	0.08	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
71	20240820	111237	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2515	55	2	2.24	121689180	48833	67.24	2455	2540	2455	3195	1725	2460	2491.95	0.58	20571	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1579	12.96	0.83	12	0.08	194.00	3040.00	5030	20240227	-50.00	2310	20240805	8.87	5030	-50.00	20240227	2310	8.87	20240805	5030	-50.00	20240227	2310	8.87	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
72	20240820	101231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	15	2	0.61	46608410	18816	25.91	2455	2495	2455	3195	1725	2460	2477.06	0.58	9066	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1554	12.76	0.81	12	0.03	194.00	3040.00	5030	20240227	-50.80	2310	20240805	7.14	5030	-50.80	20240227	2310	7.14	20240805	5030	-50.80	20240227	2310	7.14	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
73	20240820	091236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	30	2	1.22	6263350	2530	3.48	2455	2490	2455	3195	1725	2460	2475.63	0.58	1736	2513	2486	2468	2441	2423	2500	2455	314	735	500	1520	5	1	62777250	1563	12.84	0.82	12	0.00	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.85	N	450140	500	313 억	366918	N	N	62	N	N
74	20240819	161223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-10	5	-0.40	175490100	71337	117.32	2450	2495	2450	3210	1730	2470	2460.02	0.61	-15403	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1544	12.68	0.81	12	0.11	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.89	N	450140	500	313 억	382309	N	N	62	N	N
75	20240819	151234	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	0	3	0.00	172087135	69955	115.05	2450	2495	2450	3210	1730	2470	2459.97	0.61	-15401	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1551	12.73	0.81	12	0.11	194.00	3040.00	5030	20240227	-50.89	2310	20240805	6.93	5030	-50.89	20240227	2310	6.93	20240805	5030	-50.89	20240227	2310	6.93	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
76	20240819	141232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	5	2	0.20	154797290	62957	103.54	2450	2495	2450	3210	1730	2470	2458.78	0.61	-13774	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1554	12.76	0.81	12	0.10	194.00	3040.00	5030	20240227	-50.80	2310	20240805	7.14	5030	-50.80	20240227	2310	7.14	20240805	5030	-50.80	20240227	2310	7.14	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
77	20240819	131230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	125801850	51187	84.18	2450	2495	2450	3210	1730	2470	2457.69	0.61	-12397	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1547	12.71	0.81	12	0.08	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
78	20240819	121230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-10	5	-0.40	100119275	40730	66.99	2450	2495	2450	3210	1730	2470	2458.12	0.61	-7826	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1544	12.68	0.81	12	0.06	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
79	20240819	111232	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	0	3	0.00	90951075	37000	60.85	2450	2495	2450	3210	1730	2470	2458.14	0.61	-5293	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1551	12.73	0.81	12	0.06	194.00	3040.00	5030	20240227	-50.89	2310	20240805	6.93	5030	-50.89	20240227	2310	6.93	20240805	5030	-50.89	20240227	2310	6.93	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
80	20240819	101230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	76449565	31104	51.16	2450	2495	2450	3210	1730	2470	2457.87	0.61	-3406	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1547	12.71	0.81	12	0.05	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
81	20240819	091228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	39768185	16203	26.65	2450	2495	2450	3210	1730	2470	2454.37	0.61	-5219	2560	2515	2485	2440	2410	2500	2425	314	740	500	1530	5	1	62777250	1547	12.71	0.81	12	0.03	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.89	N	450140	500	313 억	382309	N	N	94	N	N
82	20240816	161218	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	-35	5	-1.40	150726700	60749	48.50	2505	2530	2455	3255	1755	2505	2481.14	0.66	-13546	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1551	12.73	0.81	12	0.10	194.00	3040.00	5030	20240227	-50.89	2310	20240805	6.93	5030	-50.89	20240227	2310	6.93	20240805	5030	-50.89	20240227	2310	6.93	20240805	1.91	N	450140	500	313 억	412402	N	N	94	N	N
83	20240816	151228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	-35	5	-1.40	142036060	57232	45.70	2505	2530	2455	3255	1755	2505	2481.76	0.66	-12659	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1551	12.73	0.81	12	0.09	194.00	3040.00	5030	20240227	-50.89	2310	20240805	6.93	5030	-50.89	20240227	2310	6.93	20240805	5030	-50.89	20240227	2310	6.93	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
84	20240816	141230	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-15	5	-0.60	110446085	44489	35.52	2505	2530	2455	3255	1755	2505	2482.55	0.66	-9595	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1563	12.84	0.82	12	0.07	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
85	20240816	131231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2480	-25	5	-1.00	104921380	42276	33.75	2505	2530	2455	3255	1755	2505	2481.82	0.66	-9557	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1557	12.78	0.82	12	0.07	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
86	20240816	121223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-10	5	-0.40	49441180	19798	15.81	2505	2530	2485	3255	1755	2505	2497.28	0.66	-8487	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1566	12.86	0.82	12	0.03	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
87	20240816	111228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-10	5	-0.40	39343995	15742	12.57	2505	2530	2490	3255	1755	2505	2499.30	0.66	-6701	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1566	12.86	0.82	12	0.03	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
88	20240816	101223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-10	5	-0.40	28705955	11478	9.16	2505	2530	2490	3255	1755	2505	2500.95	0.66	-3702	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1566	12.86	0.82	12	0.02	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
89	20240816	091226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	15	2	0.60	13687650	5462	4.36	2505	2530	2500	3255	1755	2505	2505.98	0.66	3	2555	2530	2505	2480	2455	2517	2467	314	750	500	1550	5	1	62777250	1582	12.99	0.83	12	0.01	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.91	N	450140	500	313 억	412402	N	N	8	N	N
90	20240814	161227	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	10	2	0.40	312319110	124887	95.58	2520	2530	2480	3240	1750	2495	2500.81	0.53	58238	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1573	12.91	0.82	12	0.20	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.91	N	450140	500	313 억	335557	N	N	8	N	N
91	20240814	151228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	10	2	0.40	302901170	121116	92.69	2520	2530	2480	3240	1750	2495	2500.92	0.53	58423	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1573	12.91	0.82	12	0.19	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
92	20240814	141236	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	-10	5	-0.40	287155970	114790	87.85	2520	2530	2480	3240	1750	2495	2501.58	0.53	57626	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1560	12.81	0.82	12	0.18	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
93	20240814	131231	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	10	2	0.40	266949415	106671	81.64	2520	2530	2480	3240	1750	2495	2502.55	0.53	57640	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1573	12.91	0.82	12	0.17	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
94	20240814	121221	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	35	2	1.40	129717560	51792	39.64	2520	2530	2480	3240	1750	2495	2504.59	0.53	29880	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1588	13.04	0.83	12	0.08	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
95	20240814	111218	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	25	2	1.00	98427935	39364	30.13	2520	2520	2480	3240	1750	2495	2500.46	0.53	20722	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1582	12.99	0.83	12	0.06	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
96	20240814	101215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	10	2	0.40	35089545	14069	10.77	2520	2520	2480	3240	1750	2495	2494.10	0.53	365	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1573	12.91	0.82	12	0.02	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
97	20240814	091250	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	5	2	0.20	10908975	4371	3.35	2520	2520	2480	3240	1750	2495	2495.76	0.53	-383	2591	2542	2476	2427	2361	2567	2452	314	745	500	1540	5	1	62777250	1569	12.89	0.82	12	0.01	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.91	N	450140	500	313 억	335557	N	N	16	N	N
98	20240813	161209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-5	5	-0.20	311933355	127373	163.31	2485	2525	2410	3250	1750	2500	2448.97	0.59	-35650	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1566	12.86	0.82	12	0.20	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.90	N	450140	500	313 억	372563	N	N	16	N	N
99	20240813	151219	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	-45	5	-1.80	291840425	119213	152.85	2485	2525	2410	3250	1750	2500	2448.06	0.59	-34772	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1541	12.65	0.81	12	0.19	194.00	3040.00	5030	20240227	-51.19	2310	20240805	6.28	5030	-51.19	20240227	2310	6.28	20240805	5030	-51.19	20240227	2310	6.28	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
100	20240813	141213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-65	5	-2.60	204869100	83661	107.27	2485	2525	2410	3250	1750	2500	2448.80	0.59	-35628	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1529	12.55	0.80	12	0.13	194.00	3040.00	5030	20240227	-51.59	2310	20240805	5.41	5030	-51.59	20240227	2310	5.41	20240805	5030	-51.59	20240227	2310	5.41	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
101	20240813	131213	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-50	5	-2.00	188794050	77074	98.82	2485	2525	2410	3250	1750	2500	2449.52	0.59	-34343	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1538	12.63	0.81	12	0.12	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
102	20240813	121209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	-50	5	-2.00	172528170	70427	90.30	2485	2525	2410	3250	1750	2500	2449.74	0.59	-32199	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1538	12.63	0.81	12	0.11	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
103	20240813	111206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-35	5	-1.40	110421285	44884	57.55	2485	2525	2445	3250	1750	2500	2460.15	0.59	-23256	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1547	12.71	0.81	12	0.07	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
104	20240813	101204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-40	5	-1.60	85222530	34612	44.38	2485	2525	2445	3250	1750	2500	2462.22	0.59	-16858	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1544	12.68	0.81	12	0.06	194.00	3040.00	5030	20240227	-51.09	2310	20240805	6.49	5030	-51.09	20240227	2310	6.49	20240805	5030	-51.09	20240227	2310	6.49	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
105	20240813	091210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2525	25	2	1.00	1003100	400	0.51	2485	2525	2485	3250	1750	2500	2507.75	0.59	-27	2580	2540	2500	2460	2420	2560	2480	314	750	500	1550	5	1	62777250	1585	13.02	0.83	12	0.00	194.00	3040.00	5030	20240227	-49.80	2310	20240805	9.31	5030	-49.80	20240227	2310	9.31	20240805	5030	-49.80	20240227	2310	9.31	20240805	1.90	N	450140	500	313 억	372563	N	N	8	N	N
106	20240812	161153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	5	2	0.20	195417885	77993	151.41	2495	2540	2460	3240	1750	2495	2505.59	0.55	16002	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1569	12.89	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.90	N	450140	500	313 억	346581	N	N	8	N	N
107	20240812	151200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	0	3	0.00	189454160	75610	146.78	2495	2540	2460	3240	1750	2495	2505.68	0.55	15673	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1566	12.86	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
108	20240812	141158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2515	20	2	0.80	168685700	67307	130.66	2495	2540	2460	3240	1750	2495	2506.21	0.55	14366	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1579	12.96	0.83	12	0.11	194.00	3040.00	5030	20240227	-50.00	2310	20240805	8.87	5030	-50.00	20240227	2310	8.87	20240805	5030	-50.00	20240227	2310	8.87	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
109	20240812	131154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	5	2	0.20	113035415	45243	87.83	2495	2525	2460	3240	1750	2495	2498.41	0.55	7914	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1569	12.89	0.82	12	0.07	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
110	20240812	121155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2510	15	2	0.60	95129865	38103	73.97	2495	2525	2460	3240	1750	2495	2496.65	0.55	6186	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1576	12.94	0.83	12	0.06	194.00	3040.00	5030	20240227	-50.10	2310	20240805	8.66	5030	-50.10	20240227	2310	8.66	20240805	5030	-50.10	20240227	2310	8.66	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
111	20240812	111158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	5	2	0.20	69307305	27769	53.91	2495	2525	2460	3240	1750	2495	2495.85	0.55	2645	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1569	12.89	0.82	12	0.04	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
112	20240812	101144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	0	3	0.00	57199035	22906	44.47	2495	2525	2460	3240	1750	2495	2497.12	0.55	2596	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1566	12.86	0.82	12	0.04	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
113	20240812	091144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	10	2	0.40	35087375	14086	27.35	2495	2525	2460	3240	1750	2495	2490.94	0.55	2382	2575	2535	2505	2465	2435	2520	2450	314	745	500	1540	5	1	62777250	1573	12.91	0.82	12	0.02	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.90	N	450140	500	313 억	346581	N	N	0	N	N
114	20240809	161135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	25	2	1.01	126598810	50711	54.06	2510	2545	2475	3210	1730	2470	2496.48	0.59	-11380	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1566	12.86	0.82	12	0.08	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
115	20240809	151206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	35	2	1.42	118027710	47283	50.40	2510	2545	2475	3210	1730	2470	2496.20	0.59	-11959	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1573	12.91	0.82	12	0.08	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
116	20240809	141214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	15	2	0.61	109788355	43979	46.88	2510	2545	2475	3210	1730	2470	2496.38	0.59	-10487	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1560	12.81	0.82	12	0.07	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
117	20240809	131200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	20	2	0.81	68669255	27404	29.21	2510	2545	2485	3210	1730	2470	2505.81	0.59	-8479	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1563	12.84	0.82	12	0.04	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
118	20240809	121200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2500	30	2	1.21	45275490	18031	19.22	2510	2545	2490	3210	1730	2470	2510.98	0.59	-7948	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1569	12.89	0.82	12	0.03	194.00	3040.00	5030	20240227	-50.30	2310	20240805	8.23	5030	-50.30	20240227	2310	8.23	20240805	5030	-50.30	20240227	2310	8.23	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
119	20240809	111153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2515	45	2	1.82	40002015	15919	16.97	2510	2545	2500	3210	1730	2470	2512.85	0.59	-6877	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1579	12.96	0.83	12	0.03	194.00	3040.00	5030	20240227	-50.00	2310	20240805	8.87	5030	-50.00	20240227	2310	8.87	20240805	5030	-50.00	20240227	2310	8.87	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
120	20240809	101158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2535	65	2	2.63	22630570	8990	9.58	2510	2545	2505	3210	1730	2470	2517.30	0.59	-3068	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1591	13.07	0.83	12	0.01	194.00	3040.00	5030	20240227	-49.60	2310	20240805	9.74	5030	-49.60	20240227	2310	9.74	20240805	5030	-49.60	20240227	2310	9.74	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
121	20240809	091158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	60	2	2.43	8157950	3241	3.45	2510	2540	2510	3210	1730	2470	2517.11	0.59	-768	2643	2556	2508	2421	2373	2532	2397	314	740	500	1530	5	1	62777250	1588	13.04	0.83	12	0.01	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	1.93	N	450140	500	313 억	372187	N	N	0	N	N
122	20240808	161134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	-95	5	-3.70	212442080	84729	38.15	2535	2595	2460	3330	1800	2565	2507.53	0.63	-14391	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1551	12.73	0.81	12	0.13	194.00	3040.00	5030	20240227	-50.89	2310	20240805	6.93	5030	-50.89	20240227	2310	6.93	20240805	5030	-50.89	20240227	2310	6.93	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
123	20240808	151151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-70	5	-2.73	190287925	75776	34.12	2535	2595	2460	3330	1800	2565	2511.19	0.63	-13911	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1566	12.86	0.82	12	0.12	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
124	20240808	141151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	-60	5	-2.34	156016260	62023	27.93	2535	2595	2460	3330	1800	2565	2515.46	0.63	-9760	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1573	12.91	0.82	12	0.10	194.00	3040.00	5030	20240227	-50.20	2310	20240805	8.44	5030	-50.20	20240227	2310	8.44	20240805	5030	-50.20	20240227	2310	8.44	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
125	20240808	131149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-75	5	-2.92	126875890	50401	22.69	2535	2595	2460	3330	1800	2565	2517.33	0.63	-9825	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1563	12.84	0.82	12	0.08	194.00	3040.00	5030	20240227	-50.50	2310	20240805	7.79	5030	-50.50	20240227	2310	7.79	20240805	5030	-50.50	20240227	2310	7.79	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
126	20240808	121151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2560	-5	5	-0.19	102639930	40810	18.38	2535	2560	2460	3330	1800	2565	2515.07	0.63	-8715	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1607	13.20	0.84	12	0.07	194.00	3040.00	5030	20240227	-49.11	2310	20240805	10.82	5030	-49.11	20240227	2310	10.82	20240805	5030	-49.11	20240227	2310	10.82	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
127	20240808	111150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	-70	5	-2.73	58107840	23304	10.49	2535	2535	2460	3330	1800	2565	2493.47	0.63	-7572	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1566	12.86	0.82	12	0.04	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
128	20240808	101144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2480	-85	5	-3.31	41002610	16441	7.40	2535	2535	2460	3330	1800	2565	2493.92	0.63	-7233	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1557	12.78	0.82	12	0.03	194.00	3040.00	5030	20240227	-50.70	2310	20240805	7.36	5030	-50.70	20240227	2310	7.36	20240805	5030	-50.70	20240227	2310	7.36	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
129	20240808	091138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	-45	5	-1.75	6026565	2387	1.07	2535	2535	2505	3330	1800	2565	2524.74	0.63	-3	2628	2596	2548	2516	2468	2612	2532	314	765	500	1590	5	1	62777250	1582	12.99	0.83	12	0.00	194.00	3040.00	5030	20240227	-49.90	2310	20240805	9.09	5030	-49.90	20240227	2310	9.09	20240805	5030	-49.90	20240227	2310	9.09	20240805	2.07	N	450140	500	313 억	397885	N	N	0	N	N
130	20240807	161123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2565	35	2	1.38	561302300	221909	97.45	2500	2580	2500	3285	1775	2530	2529.42	0.50	78810	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1610	13.22	0.84	12	0.35	194.00	3040.00	5030	20240227	-49.01	2310	20240805	11.04	5030	-49.01	20240227	2310	11.04	20240805	5030	-49.01	20240227	2310	11.04	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
131	20240807	151139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2535	5	2	0.20	526882215	208451	91.54	2500	2580	2500	3285	1775	2530	2527.61	0.50	85849	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1591	13.07	0.83	12	0.33	194.00	3040.00	5030	20240227	-49.60	2310	20240805	9.74	5030	-49.60	20240227	2310	9.74	20240805	5030	-49.60	20240227	2310	9.74	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
132	20240807	141143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2540	10	2	0.40	490933870	194332	85.34	2500	2580	2500	3285	1775	2530	2526.26	0.50	85848	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1595	13.09	0.84	12	0.31	194.00	3040.00	5030	20240227	-49.50	2310	20240805	9.96	5030	-49.50	20240227	2310	9.96	20240805	5030	-49.50	20240227	2310	9.96	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
133	20240807	131136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2555	25	2	0.99	469671610	185976	81.67	2500	2580	2500	3285	1775	2530	2525.44	0.50	85654	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1604	13.17	0.84	12	0.30	194.00	3040.00	5030	20240227	-49.20	2310	20240805	10.61	5030	-49.20	20240227	2310	10.61	20240805	5030	-49.20	20240227	2310	10.61	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
134	20240807	121140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2560	30	2	1.19	445853500	176642	77.57	2500	2580	2500	3285	1775	2530	2524.05	0.50	85693	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1607	13.20	0.84	12	0.28	194.00	3040.00	5030	20240227	-49.11	2310	20240805	10.82	5030	-49.11	20240227	2310	10.82	20240805	5030	-49.11	20240227	2310	10.82	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
135	20240807	111137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2550	20	2	0.79	431264685	170920	75.06	2500	2560	2500	3285	1775	2530	2523.20	0.50	83976	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1601	13.14	0.84	12	0.27	194.00	3040.00	5030	20240227	-49.30	2310	20240805	10.39	5030	-49.30	20240227	2310	10.39	20240805	5030	-49.30	20240227	2310	10.39	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
136	20240807	101130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2535	5	2	0.20	351492290	139405	61.22	2500	2560	2500	3285	1775	2530	2521.37	0.50	79623	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1591	13.07	0.83	12	0.22	194.00	3040.00	5030	20240227	-49.60	2310	20240805	9.74	5030	-49.60	20240227	2310	9.74	20240805	5030	-49.60	20240227	2310	9.74	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
137	20240807	091215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	0	3	0.00	189124675	75171	33.01	2500	2545	2500	3285	1775	2530	2515.93	0.50	49841	2660	2595	2500	2435	2340	2627	2467	314	755	500	1560	5	1	62777250	1588	13.04	0.83	12	0.12	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	2.14	N	450140	500	313 억	315629	N	N	0	N	N
138	20240806	161115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	120	2	4.98	553369105	225150	40.54	2420	2565	2405	3130	1690	2410	2457.78	0.41	57365	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1588	13.04	0.83	12	0.36	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
139	20240806	151133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	120	2	4.98	534006510	217493	39.16	2420	2565	2405	3130	1690	2410	2455.28	0.41	59399	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1588	13.04	0.83	12	0.35	194.00	3040.00	5030	20240227	-49.70	2310	20240805	9.52	5030	-49.70	20240227	2310	9.52	20240805	5030	-49.70	20240227	2310	9.52	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
140	20240806	141126	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	35	2	1.45	444091015	181582	32.69	2420	2530	2405	3130	1690	2410	2445.68	0.41	39925	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1535	12.60	0.80	12	0.29	194.00	3040.00	5030	20240227	-51.39	2310	20240805	5.84	5030	-51.39	20240227	2310	5.84	20240805	5030	-51.39	20240227	2310	5.84	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
141	20240806	131130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	75	2	3.11	391095555	159946	28.80	2420	2530	2405	3130	1690	2410	2445.17	0.41	34482	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1560	12.81	0.82	12	0.25	194.00	3040.00	5030	20240227	-50.60	2310	20240805	7.58	5030	-50.60	20240227	2310	7.58	20240805	5030	-50.60	20240227	2310	7.58	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
142	20240806	121132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	55	2	2.28	375524780	153671	27.67	2420	2530	2405	3130	1690	2410	2443.69	0.41	34146	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1547	12.71	0.81	12	0.24	194.00	3040.00	5030	20240227	-50.99	2310	20240805	6.71	5030	-50.99	20240227	2310	6.71	20240805	5030	-50.99	20240227	2310	6.71	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
143	20240806	111119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	40	2	1.66	358171565	146623	26.40	2420	2530	2405	3130	1690	2410	2442.81	0.41	35213	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1538	12.63	0.81	12	0.23	194.00	3040.00	5030	20240227	-51.29	2310	20240805	6.06	5030	-51.29	20240227	2310	6.06	20240805	5030	-51.29	20240227	2310	6.06	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
144	20240806	101120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	85	2	3.53	303011240	124152	22.35	2420	2530	2410	3130	1690	2410	2440.65	0.41	37938	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1566	12.86	0.82	12	0.20	194.00	3040.00	5030	20240227	-50.40	2310	20240805	8.01	5030	-50.40	20240227	2310	8.01	20240805	5030	-50.40	20240227	2310	8.01	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
145	20240806	091128	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	20	2	0.83	131532060	54102	9.74	2420	2495	2410	3130	1690	2410	2431.19	0.41	6604	2970	2690	2500	2220	2030	2595	2125	314	720	500	1490	5	1	62777250	1525	12.53	0.80	12	0.09	194.00	3040.00	5030	20240227	-51.69	2310	20240805	5.19	5030	-51.69	20240227	2310	5.19	20240805	5030	-51.69	20240227	2310	5.19	20240805	2.13	N	450140	500	313 억	258753	N	N	0	N	N
146	20240805	161100	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2410	-410	5	-14.54	1282091265	509107	327.08	2760	2780	2310	3665	1975	2820	2585.48	0.45	-12195	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1513	12.42	0.79	12	0.81	194.00	3040.00	5030	20240227	-52.09	2310	20240805	4.33	5030	-52.09	20240227	2310	4.33	20240805	5030	-52.09	20240227	2310	4.33	20240805	2.22	N	450140	500	313 억	283461	N	N	29	N	N
147	20240805	151120	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2395	-425	5	-15.07	780280685	300584	193.11	2760	2780	2310	3665	1975	2820	2595.88	0.45	-19007	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1504	12.35	0.79	12	0.48	194.00	3040.00	5030	20240227	-52.39	2310	20240805	3.68	5030	-52.39	20240227	2310	3.68	20240805	5030	-52.39	20240227	2310	3.68	20240805	2.22	N	450140	500	313 억	283461	N	N	29	N	N
148	20240805	141121	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2515	-305	5	-10.82	617042765	231726	148.88	2760	2780	2500	3665	1975	2820	2662.81	0.45	-37697	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1579	12.96	0.83	12	0.37	194.00	3040.00	5030	20240227	-50.00	2500	20240805	0.60	5030	-50.00	20240227	2500	0.60	20240805	5030	-50.00	20240227	2500	0.60	20240805	2.22	N	450140	500	313 억	283461	N	N	29	N	N
149	20240805	131121	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	2600	-220	5	-7.80	529777225	197518	126.90	2760	2780	2600	3665	1975	2820	2682.17	0.45	-39761	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1632	13.40	0.86	12	0.31	194.00	3040.00	5030	20240227	-48.31	2600	20240805	0.00	5030	-48.31	20240227	2600	0.00	20240805	5030	-48.31	20240227	2600	0.00	20240805	2.22	N	450140	500	313 억	283461	N	N	29	N	N
150	20240805	121114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2665	-155	5	-5.50	405354585	150027	96.39	2760	2780	2635	3665	1975	2820	2701.88	0.45	-21175	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1673	13.74	0.88	12	0.24	194.00	3040.00	5030	20240227	-47.02	2600	20231020	2.50	5030	-47.02	20240227	2635	1.14	20240805	5030	-47.02	20240227	2600	2.50	20231020	2.22	N	450140	500	313 억	283461	N	N	29	N	N
151	20240805	111113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2670	-150	5	-5.32	369709460	136611	87.77	2760	2780	2635	3665	1975	2820	2706.29	0.45	-18210	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1676	13.76	0.88	12	0.22	194.00	3040.00	5030	20240227	-46.92	2600	20231020	2.69	5030	-46.92	20240227	2635	1.33	20240805	5030	-46.92	20240227	2600	2.69	20231020	2.22	N	450140	500	313 억	283461	N	N	29	N	N
152	20240805	101109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2675	-145	5	-5.14	286193375	105297	67.65	2760	2780	2675	3665	1975	2820	2717.96	0.45	-16633	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1679	13.79	0.88	12	0.17	194.00	3040.00	5030	20240227	-46.82	2600	20231020	2.88	5030	-46.82	20240227	2655	0.75	20240125	5030	-46.82	20240227	2600	2.88	20231020	2.22	N	450140	500	313 억	283461	N	N	29	N	N
153	20240805	091103	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2750	-70	5	-2.48	95028305	34705	22.30	2760	2780	2705	3665	1975	2820	2738.17	0.45	46	2876	2847	2796	2767	2716	2862	2782	314	845	500	1740	5	1	62777250	1726	14.18	0.90	12	0.06	194.00	3040.00	5030	20240227	-45.33	2600	20231020	5.77	5030	-45.33	20240227	2655	3.58	20240125	5030	-45.33	20240227	2600	5.77	20231020	2.22	N	450140	500	313 억	283461	N	N	29	N	N
154	20240802	161054	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2820	15	2	0.53	427105845	154047	271.35	2775	2825	2745	3645	1965	2805	2772.57	0.53	-49630	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1770	14.54	0.93	12	0.25	194.00	3040.00	5030	20240227	-43.94	2600	20231020	8.46	5030	-43.94	20240227	2655	6.21	20240125	5030	-43.94	20240227	2600	8.46	20231020	2.23	N	450140	500	313 억	335330	N	N	29	N	N
155	20240802	151054	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2780	-25	5	-0.89	396067210	142980	251.86	2775	2810	2745	3645	1965	2805	2770.09	0.53	-47143	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1745	14.33	0.91	12	0.23	194.00	3040.00	5030	20240227	-44.73	2600	20231020	6.92	5030	-44.73	20240227	2655	4.71	20240125	5030	-44.73	20240227	2600	6.92	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
156	20240802	141056	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2760	-45	5	-1.60	361849545	130571	230.00	2775	2810	2745	3645	1965	2805	2771.29	0.53	-43820	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1733	14.23	0.91	12	0.21	194.00	3040.00	5030	20240227	-45.13	2600	20231020	6.15	5030	-45.13	20240227	2655	3.95	20240125	5030	-45.13	20240227	2600	6.15	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
157	20240802	131056	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2760	-45	5	-1.60	332709935	119993	211.37	2775	2810	2745	3645	1965	2805	2772.74	0.53	-42421	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1733	14.23	0.91	12	0.19	194.00	3040.00	5030	20240227	-45.13	2600	20231020	6.15	5030	-45.13	20240227	2655	3.95	20240125	5030	-45.13	20240227	2600	6.15	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
158	20240802	121056	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2760	-45	5	-1.60	324544140	117023	206.14	2775	2810	2745	3645	1965	2805	2773.34	0.53	-42420	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1733	14.23	0.91	12	0.19	194.00	3040.00	5030	20240227	-45.13	2600	20231020	6.15	5030	-45.13	20240227	2655	3.95	20240125	5030	-45.13	20240227	2600	6.15	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
159	20240802	111055	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2750	-55	5	-1.96	286733895	103271	181.91	2775	2810	2745	3645	1965	2805	2776.52	0.53	-33315	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1726	14.18	0.90	12	0.16	194.00	3040.00	5030	20240227	-45.33	2600	20231020	5.77	5030	-45.33	20240227	2655	3.58	20240125	5030	-45.33	20240227	2600	5.77	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
160	20240802	101051	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2765	-40	5	-1.43	271413230	97706	172.11	2775	2810	2745	3645	1965	2805	2777.86	0.53	-31955	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1736	14.25	0.91	12	0.16	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
161	20240802	091058	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2775	-30	5	-1.07	156478710	56170	98.94	2775	2810	2770	3645	1965	2805	2785.81	0.53	-3388	2848	2826	2798	2776	2748	2837	2787	314	840	500	1730	5	1	62777250	1742	14.30	0.91	12	0.09	194.00	3040.00	5030	20240227	-44.83	2600	20231020	6.73	5030	-44.83	20240227	2655	4.52	20240125	5030	-44.83	20240227	2600	6.73	20231020	2.23	N	450140	500	313 억	335330	N	N	61	N	N
162	20240801	161050	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2805	50	2	1.81	157423585	56280	91.86	2770	2820	2770	3580	1930	2755	2797.15	0.49	28001	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1761	14.46	0.92	12	0.09	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.23	N	450140	500	313 억	307139	N	N	61	N	N
163	20240801	151117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2800	45	2	1.63	148114450	52955	86.43	2770	2820	2770	3580	1930	2755	2796.99	0.49	28062	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1758	14.43	0.92	12	0.08	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N
164	20240801	141104	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2805	50	2	1.81	134306730	47998	78.34	2770	2820	2770	3580	1930	2755	2798.17	0.49	26387	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1761	14.46	0.92	12	0.08	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N
165	20240801	131055	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2810	55	2	2.00	127423390	45543	74.34	2770	2820	2770	3580	1930	2755	2797.87	0.49	26887	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1764	14.48	0.92	12	0.07	194.00	3040.00	5030	20240227	-44.14	2600	20231020	8.08	5030	-44.14	20240227	2655	5.84	20240125	5030	-44.14	20240227	2600	8.08	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N
166	20240801	121100	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2785	30	2	1.09	115340465	41230	67.30	2770	2820	2770	3580	1930	2755	2797.49	0.49	26471	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1748	14.36	0.92	12	0.07	194.00	3040.00	5030	20240227	-44.63	2600	20231020	7.12	5030	-44.63	20240227	2655	4.90	20240125	5030	-44.63	20240227	2600	7.12	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N
167	20240801	111059	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2790	35	2	1.27	110135900	39363	64.25	2770	2820	2770	3580	1930	2755	2797.95	0.49	25567	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1751	14.38	0.92	12	0.06	194.00	3040.00	5030	20240227	-44.53	2600	20231020	7.31	5030	-44.53	20240227	2655	5.08	20240125	5030	-44.53	20240227	2600	7.31	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N
168	20240801	101053	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2795	40	2	1.45	102043355	36456	59.50	2770	2820	2770	3580	1930	2755	2799.08	0.49	26104	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1755	14.41	0.92	12	0.06	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N
169	20240801	091044	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2775	20	2	0.73	14499875	5231	8.54	2770	2795	2770	3580	1930	2755	2771.91	0.49	484	2828	2791	2773	2736	2718	2782	2727	314	825	500	1700	5	1	62777250	1742	14.30	0.91	12	0.01	194.00	3040.00	5030	20240227	-44.83	2600	20231020	6.73	5030	-44.83	20240227	2655	4.52	20240125	5030	-44.83	20240227	2600	6.73	20231020	2.23	N	450140	500	313 억	307139	N	N	35	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History