KissMeData/031430/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

74 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	160404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13260	-70	5	-0.53	384059120	28933	131.51	13230	13360	13230	17320	9340	13330	13274.09	6.01	-580	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4734	12.08	0.56	12	0.08	1098.00	23781.00	19920	20230911	-33.43	12700	20240805	4.41	18360	-27.78	20240401	12700	4.41	20240805	19920	-33.43	20230911	12700	4.41	20240805	0.73	N	031430	1000	357 억	2146446	N	N	25	N	N
3	20240830	150408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13260	-70	5	-0.53	349533030	26331	119.69	13230	13360	13230	17320	9340	13330	13274.58	6.01	-1246	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4734	12.08	0.56	12	0.07	1098.00	23781.00	19920	20230911	-33.43	12700	20240805	4.41	18360	-27.78	20240401	12700	4.41	20240805	19920	-33.43	20230911	12700	4.41	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
4	20240830	140408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13250	-80	5	-0.60	297971060	22448	102.04	13230	13360	13230	17320	9340	13330	13273.84	6.01	-2266	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4730	12.07	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.48	12700	20240805	4.33	18360	-27.83	20240401	12700	4.33	20240805	19920	-33.48	20230911	12700	4.33	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
5	20240830	130405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13240	-90	5	-0.68	281933260	21238	96.54	13230	13360	13230	17320	9340	13330	13274.94	6.01	-1607	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4727	12.06	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.53	12700	20240805	4.25	18360	-27.89	20240401	12700	4.25	20240805	19920	-33.53	20230911	12700	4.25	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
6	20240830	120408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13250	-80	5	-0.60	212448140	15991	72.69	13230	13360	13230	17320	9340	13330	13285.48	6.01	-978	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4730	12.07	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.48	12700	20240805	4.33	18360	-27.83	20240401	12700	4.33	20240805	19920	-33.48	20230911	12700	4.33	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
7	20240830	110408	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13320	-10	5	-0.08	86483220	6495	29.52	13230	13360	13230	17320	9340	13330	13315.35	6.01	-519	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4755	12.13	0.56	12	0.02	1098.00	23781.00	19920	20230911	-33.13	12700	20240805	4.88	18360	-27.45	20240401	12700	4.88	20240805	19920	-33.13	20230911	12700	4.88	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
8	20240830	100410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13340	10	2	0.08	58802070	4419	20.09	13230	13360	13230	17320	9340	13330	13306.65	6.01	-261	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4762	12.15	0.56	12	0.01	1098.00	23781.00	19920	20230911	-33.03	12700	20240805	5.04	18360	-27.34	20240401	12700	5.04	20240805	19920	-33.03	20230911	12700	5.04	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
9	20240830	090409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13300	-30	5	-0.23	8681630	656	2.98	13230	13330	13230	17320	9340	13330	13234.19	6.01	97	13523	13426	13363	13266	13203	13395	13235	357	3990	1000	9590	10	1	35700000	4748	12.11	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.23	12700	20240805	4.72	18360	-27.56	20240401	12700	4.72	20240805	19920	-33.23	20230911	12700	4.72	20240805	0.73	N	031430	1000	357 억	2146446	N	N	0	N	N
10	20240829	160409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13330	-130	5	-0.97	292099620	21901	56.90	13460	13460	13300	17490	9430	13460	13337.31	6.03	-3727	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4759	12.14	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.08	12700	20240805	4.96	18360	-27.40	20240401	12700	4.96	20240805	19920	-33.08	20230911	12700	4.96	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
11	20240829	150412	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13330	-130	5	-0.97	261539610	19608	50.94	13460	13460	13300	17490	9430	13460	13338.41	6.03	-3195	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4759	12.14	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.08	12700	20240805	4.96	18360	-27.40	20240401	12700	4.96	20240805	19920	-33.08	20230911	12700	4.96	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
12	20240829	140414	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13330	-130	5	-0.97	241951440	18138	47.12	13460	13460	13300	17490	9430	13460	13339.47	6.03	-2818	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4759	12.14	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.08	12700	20240805	4.96	18360	-27.40	20240401	12700	4.96	20240805	19920	-33.08	20230911	12700	4.96	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
13	20240829	130413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13330	-130	5	-0.97	189746200	14218	36.94	13460	13460	13300	17490	9430	13460	13345.48	6.03	-2322	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4759	12.14	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.08	12700	20240805	4.96	18360	-27.40	20240401	12700	4.96	20240805	19920	-33.08	20230911	12700	4.96	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
14	20240829	120410	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13350	-110	5	-0.82	148350560	11113	28.87	13460	13460	13300	17490	9430	13460	13349.27	6.03	-12	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4766	12.16	0.56	12	0.03	1098.00	23781.00	19920	20230911	-32.98	12700	20240805	5.12	18360	-27.29	20240401	12700	5.12	20240805	19920	-32.98	20230911	12700	5.12	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
15	20240829	110415	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13360	-100	5	-0.74	141208780	10578	27.48	13460	13460	13300	17490	9430	13460	13349.28	6.03	35	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4770	12.17	0.56	12	0.03	1098.00	23781.00	19920	20230911	-32.93	12700	20240805	5.20	18360	-27.23	20240401	12700	5.20	20240805	19920	-32.93	20230911	12700	5.20	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
16	20240829	100411	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13360	-100	5	-0.74	98263790	7359	19.12	13460	13460	13300	17490	9430	13460	13352.86	6.03	7	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4770	12.17	0.56	12	0.02	1098.00	23781.00	19920	20230911	-32.93	12700	20240805	5.20	18360	-27.23	20240401	12700	5.20	20240805	19920	-32.93	20230911	12700	5.20	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
17	20240829	090413	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13360	-100	5	-0.74	20552850	1534	3.99	13460	13460	13300	17490	9430	13460	13398.17	6.03	-1204	13840	13650	13530	13340	13220	13590	13280	357	4030	1000	9690	10	1	35700000	4770	12.17	0.56	12	0.00	1098.00	23781.00	19920	20230911	-32.93	12700	20240805	5.20	18360	-27.23	20240401	12700	5.20	20240805	19920	-32.93	20230911	12700	5.20	20240805	0.73	N	031430	1000	357 억	2152325	N	N	307	N	N
18	20240828	160401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	-310	5	-2.25	518947570	38368	117.76	13710	13720	13410	17900	9640	13770	13526.39	6.04	-15452	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4805	12.26	0.57	12	0.11	1098.00	23781.00	19920	20230911	-32.43	12700	20240805	5.98	18360	-26.69	20240401	12700	5.98	20240805	19920	-32.43	20230911	12700	5.98	20240805	0.74	N	031430	1000	357 억	2156660	N	N	307	N	N
19	20240828	150402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13470	-300	5	-2.18	476489810	35214	108.08	13710	13720	13410	17900	9640	13770	13531.26	6.04	-15672	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4809	12.27	0.57	12	0.10	1098.00	23781.00	19920	20230911	-32.38	12700	20240805	6.06	18360	-26.63	20240401	12700	6.06	20240805	19920	-32.38	20230911	12700	6.06	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
20	20240828	140405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13480	-290	5	-2.11	379759380	28034	86.04	13710	13720	13410	17900	9640	13770	13546.39	6.04	-10737	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4812	12.28	0.57	12	0.08	1098.00	23781.00	19920	20230911	-32.33	12700	20240805	6.14	18360	-26.58	20240401	12700	6.14	20240805	19920	-32.33	20230911	12700	6.14	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
21	20240828	130404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13470	-300	5	-2.18	349386850	25780	79.13	13710	13720	13410	17900	9640	13770	13552.63	6.04	-9882	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4809	12.27	0.57	12	0.07	1098.00	23781.00	19920	20230911	-32.38	12700	20240805	6.06	18360	-26.63	20240401	12700	6.06	20240805	19920	-32.38	20230911	12700	6.06	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
22	20240828	120402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13440	-330	5	-2.40	300551190	22149	67.98	13710	13720	13410	17900	9640	13770	13569.52	6.04	-8331	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4798	12.24	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.53	12700	20240805	5.83	18360	-26.80	20240401	12700	5.83	20240805	19920	-32.53	20230911	12700	5.83	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
23	20240828	110403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	-150	5	-1.09	141141230	10335	31.72	13710	13720	13600	17900	9640	13770	13656.63	6.04	-4635	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4862	12.40	0.57	12	0.03	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
24	20240828	100421	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13690	-80	5	-0.58	47175340	3451	10.59	13710	13720	13630	17900	9640	13770	13670.05	6.04	-453	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4887	12.47	0.58	12	0.01	1098.00	23781.00	19920	20230911	-31.28	12700	20240805	7.80	18360	-25.44	20240401	12700	7.80	20240805	19920	-31.28	20230911	12700	7.80	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
25	20240828	090409	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13650	-120	5	-0.87	10343750	757	2.32	13710	13720	13630	17900	9640	13770	13664.13	6.04	-16	13976	13872	13676	13572	13376	13925	13625	357	4130	1000	9910	10	1	35700000	4873	12.43	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.48	12700	20240805	7.48	18360	-25.65	20240401	12700	7.48	20240805	19920	-31.48	20230911	12700	7.48	20240805	0.74	N	031430	1000	357 억	2156660	N	N	111	N	N
26	20240827	160402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13770	170	2	1.25	444655540	32536	135.61	13600	13780	13480	17680	9520	13600	13666.47	6.03	7201	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4916	12.54	0.58	12	0.09	1098.00	23781.00	19920	20230911	-30.87	12700	20240805	8.43	18360	-25.00	20240401	12700	8.43	20240805	19920	-30.87	20230911	12700	8.43	20240805	0.75	N	031430	1000	357 억	2154440	N	N	111	N	N
27	20240827	150402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13720	120	2	0.88	398796640	29202	121.71	13600	13780	13480	17680	9520	13600	13656.48	6.03	7223	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4898	12.50	0.58	12	0.08	1098.00	23781.00	19920	20230911	-31.12	12700	20240805	8.03	18360	-25.27	20240401	12700	8.03	20240805	19920	-31.12	20230911	12700	8.03	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
28	20240827	140403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13770	170	2	1.25	356768780	26144	108.97	13600	13780	13480	17680	9520	13600	13646.30	6.03	6199	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4916	12.54	0.58	12	0.07	1098.00	23781.00	19920	20230911	-30.87	12700	20240805	8.43	18360	-25.00	20240401	12700	8.43	20240805	19920	-30.87	20230911	12700	8.43	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
29	20240827	130404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13680	80	2	0.59	284837280	20903	87.12	13600	13730	13480	17680	9520	13600	13626.62	6.03	3833	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4884	12.46	0.58	12	0.06	1098.00	23781.00	19920	20230911	-31.33	12700	20240805	7.72	18360	-25.49	20240401	12700	7.72	20240805	19920	-31.33	20230911	12700	7.72	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
30	20240827	120407	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13690	90	2	0.66	270578710	19861	82.78	13600	13730	13480	17680	9520	13600	13623.62	6.03	3792	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4887	12.47	0.58	12	0.06	1098.00	23781.00	19920	20230911	-31.28	12700	20240805	7.80	18360	-25.44	20240401	12700	7.80	20240805	19920	-31.28	20230911	12700	7.80	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
31	20240827	110405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13690	90	2	0.66	244453010	17955	74.83	13600	13730	13480	17680	9520	13600	13614.76	6.03	3726	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4887	12.47	0.58	12	0.05	1098.00	23781.00	19920	20230911	-31.28	12700	20240805	7.80	18360	-25.44	20240401	12700	7.80	20240805	19920	-31.28	20230911	12700	7.80	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
32	20240827	100401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13670	70	2	0.51	195071570	14349	59.80	13600	13730	13480	17680	9520	13600	13594.79	6.03	2974	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4880	12.45	0.57	12	0.04	1098.00	23781.00	19920	20230911	-31.38	12700	20240805	7.64	18360	-25.54	20240401	12700	7.64	20240805	19920	-31.38	20230911	12700	7.64	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
33	20240827	090401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13570	-30	5	-0.22	5954640	438	1.83	13600	13620	13570	17680	9520	13600	13595.07	6.03	-389	13886	13742	13636	13492	13386	13815	13565	357	4080	1000	9790	10	1	35700000	4844	12.36	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.88	12700	20240805	6.85	18360	-26.09	20240401	12700	6.85	20240805	19920	-31.88	20230911	12700	6.85	20240805	0.75	N	031430	1000	357 억	2154440	N	N	3	N	N
34	20240826	160359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13600	30	2	0.22	327172470	23993	77.69	13590	13780	13530	17640	9500	13570	13636.17	6.05	-5828	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4855	12.39	0.57	12	0.07	1098.00	23781.00	19920	20230911	-31.73	12700	20240805	7.09	18360	-25.93	20240401	12700	7.09	20240805	19920	-31.73	20230911	12700	7.09	20240805	0.75	N	031430	1000	357 억	2160865	N	N	3	N	N
35	20240826	150402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13590	20	2	0.15	310843590	22792	73.80	13590	13780	13530	17640	9500	13570	13638.28	6.05	-5318	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4852	12.38	0.57	12	0.06	1098.00	23781.00	19920	20230911	-31.78	12700	20240805	7.01	18360	-25.98	20240401	12700	7.01	20240805	19920	-31.78	20230911	12700	7.01	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
36	20240826	140403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13600	30	2	0.22	296344010	21726	70.35	13590	13780	13530	17640	9500	13570	13640.06	6.05	-5216	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4855	12.39	0.57	12	0.06	1098.00	23781.00	19920	20230911	-31.73	12700	20240805	7.09	18360	-25.93	20240401	12700	7.09	20240805	19920	-31.73	20230911	12700	7.09	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
37	20240826	130405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13600	30	2	0.22	263524210	19312	62.53	13590	13780	13530	17640	9500	13570	13645.62	6.05	-5160	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4855	12.39	0.57	12	0.05	1098.00	23781.00	19920	20230911	-31.73	12700	20240805	7.09	18360	-25.93	20240401	12700	7.09	20240805	19920	-31.73	20230911	12700	7.09	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
38	20240826	120401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13580	10	2	0.07	250298920	18339	59.38	13590	13780	13530	17640	9500	13570	13648.45	6.05	-4756	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4848	12.37	0.57	12	0.05	1098.00	23781.00	19920	20230911	-31.83	12700	20240805	6.93	18360	-26.03	20240401	12700	6.93	20240805	19920	-31.83	20230911	12700	6.93	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
39	20240826	110402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13630	60	2	0.44	216979170	15890	51.45	13590	13780	13530	17640	9500	13570	13655.08	6.05	-4179	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4866	12.41	0.57	12	0.04	1098.00	23781.00	19920	20230911	-31.58	12700	20240805	7.32	18360	-25.76	20240401	12700	7.32	20240805	19920	-31.58	20230911	12700	7.32	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
40	20240826	100402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13660	90	2	0.66	161989700	11855	38.39	13590	13780	13530	17640	9500	13570	13664.25	6.05	-1211	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4877	12.44	0.57	12	0.03	1098.00	23781.00	19920	20230911	-31.43	12700	20240805	7.56	18360	-25.60	20240401	12700	7.56	20240805	19920	-31.43	20230911	12700	7.56	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
41	20240826	090401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	50	2	0.37	10707380	788	2.55	13590	13620	13530	17640	9500	13570	13588.05	6.05	-346	13816	13692	13546	13422	13276	13755	13485	357	4070	1000	9770	10	1	35700000	4862	12.40	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.75	N	031430	1000	357 억	2160865	N	N	77	N	N
42	20240823	160400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13570	110	2	0.82	417845890	30881	140.48	13460	13670	13400	17490	9430	13460	13530.84	6.02	10281	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4844	12.36	0.57	12	0.09	1098.00	23781.00	19920	20230911	-31.88	12700	20240805	6.85	18360	-26.09	20240401	12700	6.85	20240805	19920	-31.88	20230911	12700	6.85	20240805	0.75	N	031430	1000	357 억	2150447	N	N	77	N	N
43	20240823	150402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13550	90	2	0.67	390368610	28854	131.26	13460	13670	13400	17490	9430	13460	13529.10	6.02	9589	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4837	12.34	0.57	12	0.08	1098.00	23781.00	19920	20230911	-31.98	12700	20240805	6.69	18360	-26.20	20240401	12700	6.69	20240805	19920	-31.98	20230911	12700	6.69	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
44	20240823	140403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13570	110	2	0.82	321399110	23756	108.07	13460	13670	13400	17490	9430	13460	13529.18	6.02	6989	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4844	12.36	0.57	12	0.07	1098.00	23781.00	19920	20230911	-31.88	12700	20240805	6.85	18360	-26.09	20240401	12700	6.85	20240805	19920	-31.88	20230911	12700	6.85	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
45	20240823	130401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13480	20	2	0.15	269433840	19913	90.58	13460	13670	13400	17490	9430	13460	13530.55	6.02	3776	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4812	12.28	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.33	12700	20240805	6.14	18360	-26.58	20240401	12700	6.14	20240805	19920	-32.33	20230911	12700	6.14	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
46	20240823	120400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13450	-10	5	-0.07	230595100	17031	77.47	13460	13670	13400	17490	9430	13460	13539.73	6.02	2092	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4802	12.25	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.48	12700	20240805	5.91	18360	-26.74	20240401	12700	5.91	20240805	19920	-32.48	20230911	12700	5.91	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
47	20240823	110400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	60	2	0.45	183184600	13508	61.45	13460	13670	13400	17490	9430	13460	13561.20	6.02	635	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4827	12.31	0.57	12	0.04	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
48	20240823	100400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13530	70	2	0.52	139958630	10310	46.90	13460	13670	13400	17490	9430	13460	13575.05	6.02	492	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4830	12.32	0.57	12	0.03	1098.00	23781.00	19920	20230911	-32.08	12700	20240805	6.54	18360	-26.31	20240401	12700	6.54	20240805	19920	-32.08	20230911	12700	6.54	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
49	20240823	090402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	-60	5	-0.45	19971500	1485	6.76	13460	13460	13400	17490	9430	13460	13448.81	6.02	-947	13793	13626	13523	13356	13253	13575	13305	357	4030	1000	9690	10	1	35700000	4784	12.20	0.56	12	0.00	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2150447	N	N	458	N	N
50	20240822	160358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	-50	5	-0.37	297477900	21967	107.82	13550	13690	13420	17560	9460	13510	13542.41	6.02	-193	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4805	12.26	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.43	12700	20240805	5.98	18360	-26.69	20240401	12700	5.98	20240805	19920	-32.43	20230911	12700	5.98	20240805	0.74	N	031430	1000	357 억	2150399	N	N	458	N	N
51	20240822	150402	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13480	-30	5	-0.22	275651450	20346	99.87	13550	13690	13420	17560	9460	13510	13548.19	6.02	-705	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4812	12.28	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.33	12700	20240805	6.14	18360	-26.58	20240401	12700	6.14	20240805	19920	-32.33	20230911	12700	6.14	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
52	20240822	140403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13490	-20	5	-0.15	263882310	19473	95.58	13550	13690	13420	17560	9460	13510	13551.19	6.02	-1110	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4816	12.29	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.28	12700	20240805	6.22	18360	-26.53	20240401	12700	6.22	20240805	19920	-32.28	20230911	12700	6.22	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
53	20240822	130401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13450	-60	5	-0.44	241989070	17848	87.61	13550	13690	13420	17560	9460	13510	13558.33	6.02	-1157	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4802	12.25	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.48	12700	20240805	5.91	18360	-26.74	20240401	12700	5.91	20240805	19920	-32.48	20230911	12700	5.91	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
54	20240822	120405	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13550	40	2	0.30	199076390	14664	71.98	13550	13690	13470	17560	9460	13510	13575.86	6.02	395	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4837	12.34	0.57	12	0.04	1098.00	23781.00	19920	20230911	-31.98	12700	20240805	6.69	18360	-26.20	20240401	12700	6.69	20240805	19920	-31.98	20230911	12700	6.69	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
55	20240822	110400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13510	0	3	0.00	172261970	12682	62.25	13550	13690	13470	17560	9460	13510	13583.19	6.02	-216	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4823	12.30	0.57	12	0.04	1098.00	23781.00	19920	20230911	-32.18	12700	20240805	6.38	18360	-26.42	20240401	12700	6.38	20240805	19920	-32.18	20230911	12700	6.38	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
56	20240822	100400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	110	2	0.81	102307870	7525	36.94	13550	13690	13470	17560	9460	13510	13595.73	6.02	-299	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4862	12.40	0.57	12	0.02	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
57	20240822	090359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	10	2	0.07	3581860	265	1.30	13550	13550	13470	17560	9460	13510	13516.45	6.02	-152	13630	13570	13460	13400	13290	13600	13430	357	4050	1000	9720	10	1	35700000	4827	12.31	0.57	12	0.00	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.74	N	031430	1000	357 억	2150399	N	N	483	N	N
58	20240821	160400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13510	40	2	0.30	272586250	20267	116.78	13440	13520	13350	17510	9430	13470	13449.58	6.01	6508	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4823	12.30	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.18	12700	20240805	6.38	18360	-26.42	20240401	12700	6.38	20240805	19920	-32.18	20230911	12700	6.38	20240805	0.75	N	031430	1000	357 억	2143845	N	N	483	N	N
59	20240821	150403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13510	40	2	0.30	242590030	18046	103.98	13440	13520	13350	17510	9430	13470	13442.87	6.01	5709	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4823	12.30	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.18	12700	20240805	6.38	18360	-26.42	20240401	12700	6.38	20240805	19920	-32.18	20230911	12700	6.38	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
60	20240821	140359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	50	2	0.37	187182630	13945	80.35	13440	13520	13350	17510	9430	13470	13422.92	6.01	4445	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4827	12.31	0.57	12	0.04	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
61	20240821	130401	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13500	30	2	0.22	152108050	11346	65.38	13440	13510	13350	17510	9430	13470	13406.32	6.01	3421	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4820	12.30	0.57	12	0.03	1098.00	23781.00	19920	20230911	-32.23	12700	20240805	6.30	18360	-26.47	20240401	12700	6.30	20240805	19920	-32.23	20230911	12700	6.30	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
62	20240821	120404	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	-10	5	-0.07	132320080	9877	56.91	13440	13470	13350	17510	9430	13470	13396.79	6.01	2901	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4805	12.26	0.57	12	0.03	1098.00	23781.00	19920	20230911	-32.43	12700	20240805	5.98	18360	-26.69	20240401	12700	5.98	20240805	19920	-32.43	20230911	12700	5.98	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
63	20240821	110359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-50	5	-0.37	125785590	9391	54.11	13440	13470	13350	17510	9430	13470	13394.27	6.01	2817	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4791	12.22	0.56	12	0.03	1098.00	23781.00	19920	20230911	-32.63	12700	20240805	5.67	18360	-26.91	20240401	12700	5.67	20240805	19920	-32.63	20230911	12700	5.67	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
64	20240821	100403	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13410	-60	5	-0.45	73524840	5489	31.63	13440	13470	13350	17510	9430	13470	13394.94	6.01	1678	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4787	12.21	0.56	12	0.02	1098.00	23781.00	19920	20230911	-32.68	12700	20240805	5.59	18360	-26.96	20240401	12700	5.59	20240805	19920	-32.68	20230911	12700	5.59	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
65	20240821	090400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	-70	5	-0.52	4964470	370	2.13	13440	13470	13400	17510	9430	13470	13417.49	6.01	-290	13583	13526	13443	13386	13303	13555	13415	357	4040	1000	9690	10	1	35700000	4784	12.20	0.56	12	0.00	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2143845	N	N	336	N	N
66	20240820	160355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13470	70	2	0.52	232606330	17354	41.78	13400	13500	13360	17420	9380	13400	13403.60	6.00	2598	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4809	12.27	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.38	12700	20240805	6.06	18360	-26.63	20240401	12700	6.06	20240805	19920	-32.38	20230911	12700	6.06	20240805	0.75	N	031430	1000	357 억	2141235	N	N	336	N	N
67	20240820	150359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	0	3	0.00	193815110	14462	34.82	13400	13500	13360	17420	9380	13400	13401.68	6.00	2142	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4784	12.20	0.56	12	0.04	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
68	20240820	140400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	0	3	0.00	143576950	10711	25.79	13400	13500	13360	17420	9380	13400	13404.63	6.00	1095	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4784	12.20	0.56	12	0.03	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
69	20240820	130359	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13410	10	2	0.07	105089250	7837	18.87	13400	13500	13360	17420	9380	13400	13409.37	6.00	1445	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4787	12.21	0.56	12	0.02	1098.00	23781.00	19920	20230911	-32.68	12700	20240805	5.59	18360	-26.96	20240401	12700	5.59	20240805	19920	-32.68	20230911	12700	5.59	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
70	20240820	120400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	0	3	0.00	98054190	7312	17.60	13400	13500	13360	17420	9380	13400	13410.04	6.00	1382	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4784	12.20	0.56	12	0.02	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
71	20240820	110358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-10	5	-0.07	71492860	5330	12.83	13400	13500	13360	17420	9380	13400	13413.29	6.00	941	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4780	12.19	0.56	12	0.01	1098.00	23781.00	19920	20230911	-32.78	12700	20240805	5.43	18360	-27.07	20240401	12700	5.43	20240805	19920	-32.78	20230911	12700	5.43	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
72	20240820	100356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13420	20	2	0.15	52986800	3951	9.51	13400	13500	13360	17420	9380	13400	13410.98	6.00	804	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4791	12.22	0.56	12	0.01	1098.00	23781.00	19920	20230911	-32.63	12700	20240805	5.67	18360	-26.91	20240401	12700	5.67	20240805	19920	-32.63	20230911	12700	5.67	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
73	20240820	090358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	0	3	0.00	495800	37	0.09	13400	13400	13400	17420	9380	13400	13400.00	6.00	-4	13853	13626	13493	13266	13133	13560	13200	357	4020	1000	9640	10	1	35700000	4784	12.20	0.56	12	0.00	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2141235	N	N	111	N	N
74	20240819	160353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	-200	5	-1.47	558924620	41521	169.85	13600	13720	13360	17680	9520	13600	13461.27	5.97	8414	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4784	12.20	0.56	12	0.12	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.75	N	031430	1000	357 억	2130383	N	N	111	N	N
75	20240819	150356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-210	5	-1.54	527208990	39152	160.16	13600	13720	13360	17680	9520	13600	13465.70	5.97	7989	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4780	12.19	0.56	12	0.11	1098.00	23781.00	19920	20230911	-32.78	12700	20240805	5.43	18360	-27.07	20240401	12700	5.43	20240805	19920	-32.78	20230911	12700	5.43	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
76	20240819	140358	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-210	5	-1.54	473693720	35155	143.81	13600	13720	13360	17680	9520	13600	13474.43	5.97	7292	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4780	12.19	0.56	12	0.10	1098.00	23781.00	19920	20230911	-32.78	12700	20240805	5.43	18360	-27.07	20240401	12700	5.43	20240805	19920	-32.78	20230911	12700	5.43	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
77	20240819	130355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-210	5	-1.54	433410360	32148	131.51	13600	13720	13360	17680	9520	13600	13481.72	5.97	6239	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4780	12.19	0.56	12	0.09	1098.00	23781.00	19920	20230911	-32.78	12700	20240805	5.43	18360	-27.07	20240401	12700	5.43	20240805	19920	-32.78	20230911	12700	5.43	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
78	20240819	120354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13380	-220	5	-1.62	373935050	27705	113.33	13600	13720	13360	17680	9520	13600	13497.02	5.97	4031	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4777	12.19	0.56	12	0.08	1098.00	23781.00	19920	20230911	-32.83	12700	20240805	5.35	18360	-27.12	20240401	12700	5.35	20240805	19920	-32.83	20230911	12700	5.35	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
79	20240819	110357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13480	-120	5	-0.88	247551280	18300	74.86	13600	13720	13470	17680	9520	13600	13527.39	5.97	4150	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4812	12.28	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.33	12700	20240805	6.14	18360	-26.58	20240401	12700	6.14	20240805	19920	-32.33	20230911	12700	6.14	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
80	20240819	100356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13480	-120	5	-0.88	173440040	12808	52.39	13600	13720	13470	17680	9520	13600	13541.54	5.97	2754	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4812	12.28	0.57	12	0.04	1098.00	23781.00	19920	20230911	-32.33	12700	20240805	6.14	18360	-26.58	20240401	12700	6.14	20240805	19920	-32.33	20230911	12700	6.14	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
81	20240819	090356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13600	0	3	0.00	2638360	194	0.79	13600	13600	13560	17680	9520	13600	13599.79	5.97	9	13873	13736	13643	13506	13413	13690	13460	357	4080	1000	9790	10	1	35700000	4855	12.39	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.73	12700	20240805	7.09	18360	-25.93	20240401	12700	7.09	20240805	19920	-31.73	20230911	12700	7.09	20240805	0.75	N	031430	1000	357 억	2130383	N	N	76	N	N
82	20240816	160352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13600	-100	5	-0.73	332059280	24392	47.44	13780	13780	13550	17810	9590	13700	13613.46	5.97	-4736	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4855	12.39	0.57	12	0.07	1098.00	23781.00	19920	20230911	-31.73	12700	20240805	7.09	18360	-25.93	20240401	12700	7.09	20240805	19920	-31.73	20230911	12700	7.09	20240805	0.74	N	031430	1000	357 억	2132511	N	N	76	N	N
83	20240816	150354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13580	-120	5	-0.88	304371470	22353	43.48	13780	13780	13560	17810	9590	13700	13616.58	5.97	-3861	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4848	12.37	0.57	12	0.06	1098.00	23781.00	19920	20230911	-31.83	12700	20240805	6.93	18360	-26.03	20240401	12700	6.93	20240805	19920	-31.83	20230911	12700	6.93	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
84	20240816	140355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13590	-110	5	-0.80	248744640	18259	35.51	13780	13780	13590	17810	9590	13700	13623.12	5.97	-2142	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4852	12.38	0.57	12	0.05	1098.00	23781.00	19920	20230911	-31.78	12700	20240805	7.01	18360	-25.98	20240401	12700	7.01	20240805	19920	-31.78	20230911	12700	7.01	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
85	20240816	130357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	-80	5	-0.58	222121360	16303	31.71	13780	13780	13590	17810	9590	13700	13624.57	5.97	-1671	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4862	12.40	0.57	12	0.05	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
86	20240816	120356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13610	-90	5	-0.66	180663020	13258	25.79	13780	13780	13590	17810	9590	13700	13626.71	5.97	-1881	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4859	12.40	0.57	12	0.04	1098.00	23781.00	19920	20230911	-31.68	12700	20240805	7.17	18360	-25.87	20240401	12700	7.17	20240805	19920	-31.68	20230911	12700	7.17	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
87	20240816	110357	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	-80	5	-0.58	142830340	10478	20.38	13780	13780	13590	17810	9590	13700	13631.44	5.97	-1994	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4862	12.40	0.57	12	0.03	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
88	20240816	100354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13630	-70	5	-0.51	112877490	8279	16.10	13780	13780	13590	17810	9590	13700	13634.19	5.97	-2537	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4866	12.41	0.57	12	0.02	1098.00	23781.00	19920	20230911	-31.58	12700	20240805	7.32	18360	-25.76	20240401	12700	7.32	20240805	19920	-31.58	20230911	12700	7.32	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
89	20240816	090354	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13690	-10	5	-0.07	5679800	413	0.80	13780	13780	13690	17810	9590	13700	13752.67	5.97	47	14006	13852	13546	13392	13086	13930	13470	357	4110	1000	9860	10	1	35700000	4887	12.47	0.58	12	0.00	1098.00	23781.00	19920	20230911	-31.28	12700	20240805	7.80	18360	-25.44	20240401	12700	7.80	20240805	19920	-31.28	20230911	12700	7.80	20240805	0.74	N	031430	1000	357 억	2132511	N	N	61	N	N
90	20240814	160356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13700	420	2	3.16	688307560	51395	171.00	13500	13700	13240	17260	9300	13280	13391.50	5.92	17876	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4891	12.48	0.58	12	0.14	1098.00	23781.00	19920	20230911	-31.22	12700	20240805	7.87	18360	-25.38	20240401	12700	7.87	20240805	19920	-31.22	20230911	12700	7.87	20240805	0.75	N	031430	1000	357 억	2112260	N	N	61	N	N
91	20240814	150355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	240	2	1.81	563600450	42268	140.64	13500	13650	13240	17260	9300	13280	13333.97	5.92	12797	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4827	12.31	0.57	12	0.12	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
92	20240814	140400	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13340	60	2	0.45	404199940	30418	101.21	13500	13500	13240	17260	9300	13280	13288.18	5.92	7698	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4762	12.15	0.56	12	0.09	1098.00	23781.00	19920	20230911	-33.03	12700	20240805	5.04	18360	-27.34	20240401	12700	5.04	20240805	19920	-33.03	20230911	12700	5.04	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
93	20240814	130356	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13290	10	2	0.08	290323030	21861	72.74	13500	13500	13240	17260	9300	13280	13280.41	5.92	3256	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4745	12.10	0.56	12	0.06	1098.00	23781.00	19920	20230911	-33.28	12700	20240805	4.65	18360	-27.61	20240401	12700	4.65	20240805	19920	-33.28	20230911	12700	4.65	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
94	20240814	120355	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13260	-20	5	-0.15	206080570	15524	51.65	13500	13500	13240	17260	9300	13280	13274.97	5.92	-1554	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4734	12.08	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.43	12700	20240805	4.41	18360	-27.78	20240401	12700	4.41	20240805	19920	-33.43	20230911	12700	4.41	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
95	20240814	110353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13240	-40	5	-0.30	171680250	12928	43.01	13500	13500	13240	17260	9300	13280	13279.72	5.92	-1732	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4727	12.06	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.53	12700	20240805	4.25	18360	-27.89	20240401	12700	4.25	20240805	19920	-33.53	20230911	12700	4.25	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
96	20240814	100352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13250	-30	5	-0.23	111571890	8394	27.93	13500	13500	13240	17260	9300	13280	13291.86	5.92	-1544	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4730	12.07	0.56	12	0.02	1098.00	23781.00	19920	20230911	-33.48	12700	20240805	4.33	18360	-27.83	20240401	12700	4.33	20240805	19920	-33.48	20230911	12700	4.33	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
97	20240814	090424	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13450	170	2	1.28	5605010	417	1.39	13500	13500	13320	17260	9300	13280	13441.27	5.92	16	13666	13472	13336	13142	13006	13405	13075	357	3980	1000	9560	10	1	35700000	4802	12.25	0.57	12	0.00	1098.00	23781.00	19920	20230911	-32.48	12700	20240805	5.91	18360	-26.74	20240401	12700	5.91	20240805	19920	-32.48	20230911	12700	5.91	20240805	0.75	N	031430	1000	357 억	2112260	N	N	221	N	N
98	20240813	160349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	-250	5	-1.85	399298580	30020	78.72	13450	13530	13200	17580	9480	13530	13301.09	5.94	-7989	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4741	12.09	0.56	12	0.08	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19920	-33.33	20230911	12700	4.57	20240805	0.74	N	031430	1000	357 억	2120527	N	N	221	N	N
99	20240813	150352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13230	-300	5	-2.22	373954050	28108	73.70	13450	13530	13200	17580	9480	13530	13304.19	5.94	-7463	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4723	12.05	0.56	12	0.08	1098.00	23781.00	19920	20230911	-33.58	12700	20240805	4.17	18360	-27.94	20240401	12700	4.17	20240805	19920	-33.58	20230911	12700	4.17	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
100	20240813	140352	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13220	-310	5	-2.29	332364880	24967	65.47	13450	13530	13200	17580	9480	13530	13312.17	5.94	-7467	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4720	12.04	0.56	12	0.07	1098.00	23781.00	19920	20230911	-33.63	12700	20240805	4.09	18360	-28.00	20240401	12700	4.09	20240805	19920	-33.63	20230911	12700	4.09	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
101	20240813	130353	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13290	-240	5	-1.77	227345370	17038	44.68	13450	13530	13280	17580	9480	13530	13343.43	5.94	-4514	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4745	12.10	0.56	12	0.05	1098.00	23781.00	19920	20230911	-33.28	12700	20240805	4.65	18360	-27.61	20240401	12700	4.65	20240805	19920	-33.28	20230911	12700	4.65	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
102	20240813	120351	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13320	-210	5	-1.55	176120970	13186	34.58	13450	13530	13300	17580	9480	13530	13356.66	5.94	-4426	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4755	12.13	0.56	12	0.04	1098.00	23781.00	19920	20230911	-33.13	12700	20240805	4.88	18360	-27.45	20240401	12700	4.88	20240805	19920	-33.13	20230911	12700	4.88	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
103	20240813	110349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13350	-180	5	-1.33	139126320	10410	27.30	13450	13530	13300	17580	9480	13530	13364.68	5.94	-4183	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4766	12.16	0.56	12	0.03	1098.00	23781.00	19920	20230911	-32.98	12700	20240805	5.12	18360	-27.29	20240401	12700	5.12	20240805	19920	-32.98	20230911	12700	5.12	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
104	20240813	100348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13330	-200	5	-1.48	93335560	6974	18.29	13450	13530	13310	17580	9480	13530	13383.36	5.94	-3356	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4759	12.14	0.56	12	0.02	1098.00	23781.00	19920	20230911	-33.08	12700	20240805	4.96	18360	-27.40	20240401	12700	4.96	20240805	19920	-33.08	20230911	12700	4.96	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
105	20240813	090350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13490	-40	5	-0.30	6736680	501	1.31	13450	13500	13430	17580	9480	13530	13446.47	5.94	-295	14003	13766	13513	13276	13023	13885	13395	357	4050	1000	9740	10	1	35700000	4816	12.29	0.57	12	0.00	1098.00	23781.00	19920	20230911	-32.28	12700	20240805	6.22	18360	-26.53	20240401	12700	6.22	20240805	19920	-32.28	20230911	12700	6.22	20240805	0.74	N	031430	1000	357 억	2120527	N	N	438	N	N
106	20240812	160348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13530	250	2	1.88	516007080	38121	90.67	13260	13750	13260	17260	9300	13280	13536.03	5.91	11346	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4830	12.32	0.57	12	0.11	1098.00	23781.00	19920	20230911	-32.08	12700	20240805	6.54	18360	-26.31	20240401	12700	6.54	20240805	19920	-32.08	20230911	12700	6.54	20240805	0.74	N	031430	1000	357 억	2109307	N	N	438	N	N
107	20240812	150350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13540	260	2	1.96	490368240	36226	86.16	13260	13750	13260	17260	9300	13280	13536.36	5.91	11184	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4834	12.33	0.57	12	0.10	1098.00	23781.00	19920	20230911	-32.03	12700	20240805	6.61	18360	-26.25	20240401	12700	6.61	20240805	19920	-32.03	20230911	12700	6.61	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
108	20240812	140349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13560	280	2	2.11	459577320	33956	80.76	13260	13750	13260	17260	9300	13280	13534.50	5.91	9852	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4841	12.35	0.57	12	0.10	1098.00	23781.00	19920	20230911	-31.93	12700	20240805	6.77	18360	-26.14	20240401	12700	6.77	20240805	19920	-31.93	20230911	12700	6.77	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
109	20240812	130346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	240	2	1.81	400237280	29562	70.31	13260	13750	13260	17260	9300	13280	13538.91	5.91	6907	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4827	12.31	0.57	12	0.08	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
110	20240812	120346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	180	2	1.36	344921370	25464	60.57	13260	13750	13260	17260	9300	13280	13545.45	5.91	6288	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4805	12.26	0.57	12	0.07	1098.00	23781.00	19920	20230911	-32.43	12700	20240805	5.98	18360	-26.69	20240401	12700	5.98	20240805	19920	-32.43	20230911	12700	5.98	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
111	20240812	110346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13400	120	2	0.90	301330630	22221	52.85	13260	13750	13260	17260	9300	13280	13560.62	5.91	5629	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4784	12.20	0.56	12	0.06	1098.00	23781.00	19920	20230911	-32.73	12700	20240805	5.51	18360	-27.02	20240401	12700	5.51	20240805	19920	-32.73	20230911	12700	5.51	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
112	20240812	100343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13530	250	2	1.88	259536300	19121	45.48	13260	13750	13260	17260	9300	13280	13573.36	5.91	5905	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4830	12.32	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.08	12700	20240805	6.54	18360	-26.31	20240401	12700	6.54	20240805	19920	-32.08	20230911	12700	6.54	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
113	20240812	090342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13340	60	2	0.45	7828970	589	1.40	13260	13440	13260	17260	9300	13280	13291.97	5.91	192	13766	13522	13396	13152	13026	13460	13090	357	3980	1000	9560	10	1	35700000	4762	12.15	0.56	12	0.00	1098.00	23781.00	19920	20230911	-33.03	12700	20240805	5.04	18360	-27.34	20240401	12700	5.04	20240805	19920	-33.03	20230911	12700	5.04	20240805	0.74	N	031430	1000	357 억	2109307	N	N	87	N	N
114	20240809	160343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13280	-140	5	-1.04	563433780	41937	120.43	13500	13640	13270	17440	9400	13420	13435.24	5.91	-716	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4741	12.09	0.56	12	0.12	1098.00	23781.00	19920	20230911	-33.33	12700	20240805	4.57	18360	-27.67	20240401	12700	4.57	20240805	19920	-33.33	20230911	12700	4.57	20240805	0.75	N	031430	1000	357 억	2110394	N	N	87	N	N
115	20240809	150350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13300	-120	5	-0.89	506859240	37685	108.22	13500	13640	13270	17440	9400	13420	13449.89	5.91	-1375	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4748	12.11	0.56	12	0.11	1098.00	23781.00	19920	20230911	-33.23	12700	20240805	4.72	18360	-27.56	20240401	12700	4.72	20240805	19920	-33.23	20230911	12700	4.72	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
116	20240809	140351	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13370	-50	5	-0.37	385142290	28538	81.95	13500	13640	13360	17440	9400	13420	13495.77	5.91	-2599	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4773	12.18	0.56	12	0.08	1098.00	23781.00	19920	20230911	-32.88	12700	20240805	5.28	18360	-27.18	20240401	12700	5.28	20240805	19920	-32.88	20230911	12700	5.28	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
117	20240809	130349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13470	50	2	0.37	299021830	22112	63.50	13500	13640	13450	17440	9400	13420	13523.06	5.91	-3578	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4809	12.27	0.57	12	0.06	1098.00	23781.00	19920	20230911	-32.38	12700	20240805	6.06	18360	-26.63	20240401	12700	6.06	20240805	19920	-32.38	20230911	12700	6.06	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
118	20240809	120348	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13490	70	2	0.52	253533900	18743	53.82	13500	13640	13450	17440	9400	13420	13526.86	5.91	-4068	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4816	12.29	0.57	12	0.05	1098.00	23781.00	19920	20230911	-32.28	12700	20240805	6.22	18360	-26.53	20240401	12700	6.22	20240805	19920	-32.28	20230911	12700	6.22	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
119	20240809	110344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	100	2	0.75	204351120	15095	43.35	13500	13640	13470	17440	9400	13420	13537.67	5.91	-4516	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4827	12.31	0.57	12	0.04	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
120	20240809	100350	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13590	170	2	1.27	82262980	6069	17.43	13500	13640	13500	17440	9400	13420	13554.62	5.91	669	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4852	12.38	0.57	12	0.02	1098.00	23781.00	19920	20230911	-31.78	12700	20240805	7.01	18360	-25.98	20240401	12700	7.01	20240805	19920	-31.78	20230911	12700	7.01	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
121	20240809	090346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	200	2	1.49	9603450	708	2.03	13500	13640	13500	17440	9400	13420	13564.19	5.91	77	13886	13652	13456	13222	13026	13555	13125	357	4020	1000	9660	10	1	35700000	4862	12.40	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.75	N	031430	1000	357 억	2110394	N	N	81	N	N
122	20240808	160341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-220	5	-1.61	466919490	34798	81.79	13520	13690	13260	17730	9550	13640	13418.00	5.90	3941	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4791	12.22	0.56	12	0.10	1098.00	23781.00	19920	20230911	-32.63	12700	20240805	5.67	18360	-26.91	20240401	12700	5.67	20240805	19920	-32.63	20230911	12700	5.67	20240805	0.79	N	031430	1000	357 억	2105960	N	N	81	N	N
123	20240808	150345	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13490	-150	5	-1.10	423826090	31590	74.25	13520	13690	13260	17730	9550	13640	13416.46	5.90	3756	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4816	12.29	0.57	12	0.09	1098.00	23781.00	19920	20230911	-32.28	12700	20240805	6.22	18360	-26.53	20240401	12700	6.22	20240805	19920	-32.28	20230911	12700	6.22	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
124	20240808	140344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13500	-140	5	-1.03	382078580	28494	66.98	13520	13690	13260	17730	9550	13640	13409.09	5.90	2772	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4820	12.30	0.57	12	0.08	1098.00	23781.00	19920	20230911	-32.23	12700	20240805	6.30	18360	-26.47	20240401	12700	6.30	20240805	19920	-32.23	20230911	12700	6.30	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
125	20240808	130346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13460	-180	5	-1.32	332174080	24784	58.25	13520	13690	13260	17730	9550	13640	13402.76	5.90	3475	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4805	12.26	0.57	12	0.07	1098.00	23781.00	19920	20230911	-32.43	12700	20240805	5.98	18360	-26.69	20240401	12700	5.98	20240805	19920	-32.43	20230911	12700	5.98	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
126	20240808	120349	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-220	5	-1.61	285054360	21282	50.02	13520	13690	13260	17730	9550	13640	13394.15	5.90	1944	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4791	12.22	0.56	12	0.06	1098.00	23781.00	19920	20230911	-32.63	12700	20240805	5.67	18360	-26.91	20240401	12700	5.67	20240805	19920	-32.63	20230911	12700	5.67	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
127	20240808	110346	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-220	5	-1.61	241713950	18051	42.43	13520	13690	13260	17730	9550	13640	13390.61	5.90	1188	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4791	12.22	0.56	12	0.05	1098.00	23781.00	19920	20230911	-32.63	12700	20240805	5.67	18360	-26.91	20240401	12700	5.67	20240805	19920	-32.63	20230911	12700	5.67	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
128	20240808	100344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-250	5	-1.83	183686480	13715	32.24	13520	13690	13260	17730	9550	13640	13393.11	5.90	681	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4780	12.19	0.56	12	0.04	1098.00	23781.00	19920	20230911	-32.78	12700	20240805	5.43	18360	-27.07	20240401	12700	5.43	20240805	19920	-32.78	20230911	12700	5.43	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
129	20240808	090342	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13660	20	2	0.15	2407460	178	0.42	13520	13690	13520	17730	9550	13640	13525.06	5.90	-19	14006	13822	13646	13462	13286	13915	13555	357	4090	1000	9820	10	1	35700000	4877	12.44	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.43	12700	20240805	7.56	18360	-25.60	20240401	12700	7.56	20240805	19920	-31.43	20230911	12700	7.56	20240805	0.79	N	031430	1000	357 억	2105960	N	N	96	N	N
130	20240807	160337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13640	-30	5	-0.22	578335870	42493	54.69	13470	13830	13470	17770	9570	13670	13610.14	5.90	339	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4869	12.42	0.57	12	0.12	1098.00	23781.00	19920	20230911	-31.53	12700	20240805	7.40	18360	-25.71	20240401	12700	7.40	20240805	19920	-31.53	20230911	12700	7.40	20240805	0.80	N	031430	1000	357 억	2104555	N	N	96	N	N
131	20240807	150341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13680	10	2	0.07	536253130	39399	50.71	13470	13830	13470	17770	9570	13670	13610.83	5.90	-98	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4884	12.46	0.58	12	0.11	1098.00	23781.00	19920	20230911	-31.33	12700	20240805	7.72	18360	-25.49	20240401	12700	7.72	20240805	19920	-31.33	20230911	12700	7.72	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
132	20240807	140344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13680	10	2	0.07	425348250	31326	40.32	13470	13730	13470	17770	9570	13670	13578.12	5.90	643	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4884	12.46	0.58	12	0.09	1098.00	23781.00	19920	20230911	-31.33	12700	20240805	7.72	18360	-25.49	20240401	12700	7.72	20240805	19920	-31.33	20230911	12700	7.72	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
133	20240807	130343	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13570	-100	5	-0.73	323300630	23815	30.65	13470	13700	13470	17770	9570	13670	13575.50	5.90	462	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4844	12.36	0.57	12	0.07	1098.00	23781.00	19920	20230911	-31.88	12700	20240805	6.85	18360	-26.09	20240401	12700	6.85	20240805	19920	-31.88	20230911	12700	6.85	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
134	20240807	120344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13580	-90	5	-0.66	266699060	19642	25.28	13470	13700	13470	17770	9570	13670	13578.00	5.90	918	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4848	12.37	0.57	12	0.06	1098.00	23781.00	19920	20230911	-31.83	12700	20240805	6.93	18360	-26.03	20240401	12700	6.93	20240805	19920	-31.83	20230911	12700	6.93	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
135	20240807	110344	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13560	-110	5	-0.80	235071650	17314	22.29	13470	13700	13470	17770	9570	13670	13576.97	5.90	771	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4841	12.35	0.57	12	0.05	1098.00	23781.00	19920	20230911	-31.93	12700	20240805	6.77	18360	-26.14	20240401	12700	6.77	20240805	19920	-31.93	20230911	12700	6.77	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
136	20240807	100339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13590	-80	5	-0.59	123129920	9065	11.67	13470	13700	13470	17770	9570	13670	13583.00	5.90	-730	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4852	12.38	0.57	12	0.03	1098.00	23781.00	19920	20230911	-31.78	12700	20240805	7.01	18360	-25.98	20240401	12700	7.01	20240805	19920	-31.78	20230911	12700	7.01	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
137	20240807	090339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13560	-110	5	-0.80	18638980	1382	1.78	13470	13560	13470	17770	9570	13670	13486.96	5.90	-88	14130	13900	13510	13280	12890	14015	13395	357	4100	1000	9840	10	1	35700000	4841	12.35	0.57	12	0.00	1098.00	23781.00	19920	20230911	-31.93	12700	20240805	6.77	18360	-26.14	20240401	12700	6.77	20240805	19920	-31.93	20230911	12700	6.77	20240805	0.80	N	031430	1000	357 억	2104555	N	N	240	N	N
138	20240806	160338	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13670	620	2	4.75	1050274250	77676	61.31	13120	13740	13120	16960	9140	13050	13521.22	5.81	26481	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4880	12.45	0.57	12	0.22	1098.00	23781.00	19920	20230911	-31.38	12700	20240805	7.64	18360	-25.54	20240401	12700	7.64	20240805	19920	-31.38	20230911	12700	7.64	20240805	0.80	N	031430	1000	357 억	2074618	N	N	240	N	N
139	20240806	150341	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13660	610	2	4.67	995953080	73691	58.17	13120	13740	13120	16960	9140	13050	13515.26	5.81	25422	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4877	12.44	0.57	12	0.21	1098.00	23781.00	19920	20230911	-31.43	12700	20240805	7.56	18360	-25.60	20240401	12700	7.56	20240805	19920	-31.43	20230911	12700	7.56	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
140	20240806	140339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13540	490	2	3.75	924811390	68453	54.03	13120	13740	13120	16960	9140	13050	13510.17	5.81	23288	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4834	12.33	0.57	12	0.19	1098.00	23781.00	19920	20230911	-32.03	12700	20240805	6.61	18360	-26.25	20240401	12700	6.61	20240805	19920	-32.03	20230911	12700	6.61	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
141	20240806	130340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13620	570	2	4.37	809475030	59977	47.34	13120	13740	13120	16960	9140	13050	13496.42	5.81	20778	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4862	12.40	0.57	12	0.17	1098.00	23781.00	19920	20230911	-31.63	12700	20240805	7.24	18360	-25.82	20240401	12700	7.24	20240805	19920	-31.63	20230911	12700	7.24	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
142	20240806	120340	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13520	470	2	3.60	702841900	52119	41.14	13120	13740	13120	16960	9140	13050	13485.33	5.81	16924	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4827	12.31	0.57	12	0.15	1098.00	23781.00	19920	20230911	-32.13	12700	20240805	6.46	18360	-26.36	20240401	12700	6.46	20240805	19920	-32.13	20230911	12700	6.46	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
143	20240806	110339	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13480	430	2	3.30	614931470	45612	36.00	13120	13740	13120	16960	9140	13050	13481.79	5.81	15637	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4812	12.28	0.57	12	0.13	1098.00	23781.00	19920	20230911	-32.33	12700	20240805	6.14	18360	-26.58	20240401	12700	6.14	20240805	19920	-32.33	20230911	12700	6.14	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
144	20240806	100337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13690	640	2	4.90	488036320	36218	28.59	13120	13740	13120	16960	9140	13050	13474.97	5.81	14101	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4887	12.47	0.58	12	0.10	1098.00	23781.00	19920	20230911	-31.28	12700	20240805	7.80	18360	-25.44	20240401	12700	7.80	20240805	19920	-31.28	20230911	12700	7.80	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
145	20240806	090337	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	13500	450	2	3.45	59806660	4541	3.58	13120	13600	13120	16960	9140	13050	13170.37	5.81	1843	14616	13832	13266	12482	11916	13550	12200	357	3910	1000	9390	10	1	35700000	4820	12.30	0.57	12	0.01	1098.00	23781.00	19920	20230911	-32.23	12700	20240805	6.30	18360	-26.47	20240401	12700	6.30	20240805	19920	-32.23	20230911	12700	6.30	20240805	0.80	N	031430	1000	357 억	2074618	N	N	243	N	N
146	20240805	160334	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13050	-1000	5	-7.12	1680270450	126561	238.99	14000	14050	12700	18260	9840	14050	13276.38	5.85	-16435	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4659	11.89	0.55	12	0.35	1098.00	23781.00	19920	20230911	-34.49	12700	20240805	2.76	18360	-28.92	20240401	12700	2.76	20240805	19920	-34.49	20230911	12700	2.76	20240805	0.79	N	031430	1000	357 억	2089702	N	N	243	N	N
147	20240805	150338	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	12790	-1260	5	-8.97	1469590820	110296	208.28	14000	14050	12700	18260	9840	14050	13323.67	5.85	-17031	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4566	11.65	0.54	12	0.31	1098.00	23781.00	19920	20230911	-35.79	12700	20240805	0.71	18360	-30.34	20240401	12700	0.71	20240805	19920	-35.79	20230911	12700	0.71	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
148	20240805	140339	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13050	-1000	5	-7.12	1167236840	86733	163.78	14000	14050	13020	18260	9840	14050	13457.41	5.85	-21643	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4659	11.89	0.55	12	0.24	1098.00	23781.00	19920	20230911	-34.49	13020	20240805	0.23	18360	-28.92	20240401	13020	0.23	20240805	19920	-34.49	20230911	13020	0.23	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
149	20240805	130336	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13240	-810	5	-5.77	950051220	70180	132.53	14000	14050	13200	18260	9840	14050	13536.91	5.85	-19677	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4727	12.06	0.56	12	0.20	1098.00	23781.00	19920	20230911	-33.53	13200	20240805	0.30	18360	-27.89	20240401	13200	0.30	20240805	19920	-33.53	20230911	13200	0.30	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
150	20240805	120336	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13320	-730	5	-5.20	850865680	62696	118.39	14000	14050	13300	18260	9840	14050	13570.83	5.85	-17176	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4755	12.13	0.56	12	0.18	1098.00	23781.00	19920	20230911	-33.13	13300	20240805	0.15	18360	-27.45	20240401	13300	0.15	20240805	19920	-33.13	20230911	13300	0.15	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
151	20240805	110340	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13450	-600	5	-4.27	692989060	50868	96.06	14000	14050	13410	18260	9840	14050	13622.78	5.85	-16750	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4802	12.25	0.57	12	0.14	1098.00	23781.00	19920	20230911	-32.48	13410	20240805	0.30	18360	-26.74	20240401	13410	0.30	20240805	19920	-32.48	20230911	13410	0.30	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
152	20240805	100336	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13500	-550	5	-3.91	550198700	40265	76.03	14000	14050	13480	18260	9840	14050	13663.87	5.85	-15651	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4820	12.30	0.57	12	0.11	1098.00	23781.00	19920	20230911	-32.23	13480	20240805	0.15	18360	-26.47	20240401	13480	0.15	20240805	19920	-32.23	20230911	13480	0.15	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
153	20240805	090333	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	13970	-80	5	-0.57	75348870	5390	10.18	14000	14050	13900	18260	9840	14050	13978.59	5.85	-1996	14316	14182	14096	13962	13876	14140	13920	357	4210	1000	10110	10	1	35700000	4987	12.72	0.59	12	0.02	1098.00	23781.00	19920	20230911	-29.87	13900	20240805	0.50	18360	-23.91	20240401	13900	0.50	20240805	19920	-29.87	20230911	13900	0.50	20240805	0.79	N	031430	1000	357 억	2089702	N	N	55	N	N
154	20240802	160331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14050	-220	5	-1.54	744793060	52952	90.58	14230	14230	14010	18550	9990	14270	14065.44	5.81	16518	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5016	12.80	0.59	12	0.15	1098.00	23781.00	19920	20230911	-29.47	13950	20240731	0.72	18360	-23.47	20240401	13950	0.72	20240731	19920	-29.47	20230911	13950	0.72	20240731	0.79	N	031430	1000	357 억	2073028	N	N	55	N	N
155	20240802	150328	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14040	-230	5	-1.61	688724420	48957	83.74	14230	14230	14010	18550	9990	14270	14067.95	5.81	14511	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5012	12.79	0.59	12	0.14	1098.00	23781.00	19920	20230911	-29.52	13950	20240731	0.65	18360	-23.53	20240401	13950	0.65	20240731	19920	-29.52	20230911	13950	0.65	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
156	20240802	140333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14020	-250	5	-1.75	608165850	43216	73.92	14230	14230	14010	18550	9990	14270	14072.70	5.81	12489	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5005	12.77	0.59	12	0.12	1098.00	23781.00	19920	20230911	-29.62	13950	20240731	0.50	18360	-23.64	20240401	13950	0.50	20240731	19920	-29.62	20230911	13950	0.50	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
157	20240802	130333	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14050	-220	5	-1.54	488655260	34691	59.34	14230	14230	14020	18550	9990	14270	14085.94	5.81	10544	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5016	12.80	0.59	12	0.10	1098.00	23781.00	19920	20230911	-29.47	13950	20240731	0.72	18360	-23.47	20240401	13950	0.72	20240731	19920	-29.47	20230911	13950	0.72	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
158	20240802	120332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14050	-220	5	-1.54	430470540	30548	52.25	14230	14230	14020	18550	9990	14270	14091.61	5.81	9250	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5016	12.80	0.59	12	0.09	1098.00	23781.00	19920	20230911	-29.47	13950	20240731	0.72	18360	-23.47	20240401	13950	0.72	20240731	19920	-29.47	20230911	13950	0.72	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
159	20240802	110332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14090	-180	5	-1.26	356564800	25294	43.27	14230	14230	14020	18550	9990	14270	14096.81	5.81	6599	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5030	12.83	0.59	12	0.07	1098.00	23781.00	19920	20230911	-29.27	13950	20240731	1.00	18360	-23.26	20240401	13950	1.00	20240731	19920	-29.27	20230911	13950	1.00	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
160	20240802	100330	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14070	-200	5	-1.40	294370350	20880	35.72	14230	14230	14020	18550	9990	14270	14098.20	5.81	3597	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5023	12.81	0.59	12	0.06	1098.00	23781.00	19920	20230911	-29.37	13950	20240731	0.86	18360	-23.37	20240401	13950	0.86	20240731	19920	-29.37	20230911	13950	0.86	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
161	20240802	090334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14120	-150	5	-1.05	41852070	2943	5.03	14230	14230	14120	18550	9990	14270	14220.89	5.81	-37	14470	14370	14240	14140	14010	14420	14190	357	4280	1000	10270	10	1	35700000	5041	12.86	0.59	12	0.01	1098.00	23781.00	19920	20230911	-29.12	13950	20240731	1.22	18360	-23.09	20240401	13950	1.22	20240731	19920	-29.12	20230911	13950	1.22	20240731	0.79	N	031430	1000	357 억	2073028	N	N	1366	N	N
162	20240801	160329	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14270	70	2	0.49	831665460	58434	141.35	14200	14340	14110	18460	9940	14200	14232.56	5.68	28466	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5094	13.00	0.60	12	0.16	1098.00	23781.00	19920	20230911	-28.36	13950	20240731	2.29	18360	-22.28	20240401	13950	2.29	20240731	19920	-28.36	20230911	13950	2.29	20240731	0.76	N	031430	1000	357 억	2027009	N	N	1366	N	N
163	20240801	150336	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14230	30	2	0.21	768284310	53982	130.58	14200	14340	14110	18460	9940	14200	14232.23	5.68	27446	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5080	12.96	0.60	12	0.15	1098.00	23781.00	19920	20230911	-28.56	13950	20240731	2.01	18360	-22.49	20240401	13950	2.01	20240731	19920	-28.56	20230911	13950	2.01	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N
164	20240801	140335	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14230	30	2	0.21	649805870	45648	110.42	14200	14340	14110	18460	9940	14200	14235.14	5.68	22467	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5080	12.96	0.60	12	0.13	1098.00	23781.00	19920	20230911	-28.56	13950	20240731	2.01	18360	-22.49	20240401	13950	2.01	20240731	19920	-28.56	20230911	13950	2.01	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N
165	20240801	130331	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14300	100	2	0.70	528301090	37131	89.82	14200	14340	14110	18460	9940	14200	14228.03	5.68	16940	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5105	13.02	0.60	12	0.10	1098.00	23781.00	19920	20230911	-28.21	13950	20240731	2.51	18360	-22.11	20240401	13950	2.51	20240731	19920	-28.21	20230911	13950	2.51	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N
166	20240801	120332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14280	80	2	0.56	409608600	28828	69.74	14200	14340	14110	18460	9940	14200	14208.71	5.68	12000	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5098	13.01	0.60	12	0.08	1098.00	23781.00	19920	20230911	-28.31	13950	20240731	2.37	18360	-22.22	20240401	13950	2.37	20240731	19920	-28.31	20230911	13950	2.37	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N
167	20240801	110334	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14210	10	2	0.07	285272730	20100	48.62	14200	14340	14110	18460	9940	14200	14192.67	5.68	6398	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5073	12.94	0.60	12	0.06	1098.00	23781.00	19920	20230911	-28.66	13950	20240731	1.86	18360	-22.60	20240401	13950	1.86	20240731	19920	-28.66	20230911	13950	1.86	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N
168	20240801	100332	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14200	0	3	0.00	170906860	12045	29.14	14200	14340	14110	18460	9940	14200	14189.03	5.68	1599	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5069	12.93	0.60	12	0.03	1098.00	23781.00	19920	20230911	-28.71	13950	20240731	1.79	18360	-22.66	20240401	13950	1.79	20240731	19920	-28.71	20230911	13950	1.79	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N
169	20240801	090326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	14200	0	3	0.00	2825350	199	0.48	14200	14200	14170	18460	9940	14200	14197.74	5.68	-20	14366	14282	14116	14032	13866	14325	14075	357	4260	1000	10220	10	1	35700000	5069	12.93	0.60	12	0.00	1098.00	23781.00	19920	20230911	-28.71	13950	20240731	1.79	18360	-22.66	20240401	13950	1.79	20240731	19920	-28.71	20230911	13950	1.79	20240731	0.76	N	031430	1000	357 억	2027009	N	N	551	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History