KissMeData/001250/price/prices-20240501.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2360	0	3	0.00	276577275	117087	55.37	2350	2375	2350	3065	1655	2360	2362.15	3.05	-12998	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1948	7.02	0.46	12	0.14	336.00	5119.00	3430	20230524	-31.20	2195	20231006	7.52	3150	-25.08	20240229	2325	1.51	20240418	3285	-28.16	20230620	2195	7.52	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
3	20240531	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	5	2	0.21	222321515	94109	44.50	2350	2375	2350	3065	1655	2360	2362.38	3.05	-10318	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1952	7.04	0.46	12	0.11	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
4	20240531	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	5	2	0.21	190847795	80787	38.20	2350	2375	2350	3065	1655	2360	2362.36	3.05	-6258	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1952	7.04	0.46	12	0.10	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
5	20240531	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	5	2	0.21	164294150	69551	32.89	2350	2375	2350	3065	1655	2360	2362.21	3.05	-5288	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1952	7.04	0.46	12	0.08	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
6	20240531	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	5	2	0.21	133551815	56532	26.73	2350	2375	2350	3065	1655	2360	2362.41	3.05	-4144	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1952	7.04	0.46	12	0.07	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
7	20240531	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2360	0	3	0.00	98489800	41685	19.71	2350	2375	2350	3065	1655	2360	2362.72	3.05	-1171	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1948	7.02	0.46	12	0.05	336.00	5119.00	3430	20230524	-31.20	2195	20231006	7.52	3150	-25.08	20240229	2325	1.51	20240418	3285	-28.16	20230620	2195	7.52	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
8	20240531	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	5	2	0.21	80244620	33963	16.06	2350	2375	2350	3065	1655	2360	2362.71	3.05	-492	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1952	7.04	0.46	12	0.04	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
9	20240531	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	5	2	0.21	23380905	9939	4.70	2350	2365	2350	3065	1655	2360	2352.41	3.05	2573	2386	2372	2361	2347	2336	2367	2342	2063	705	2500	1790	5	1	82533764	1952	7.04	0.46	12	0.01	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.16	N	001250	2500	2063 억	2513215	N	N	0	N	N
10	20240530	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2360	-20	5	-0.84	490033825	207407	59.82	2375	2375	2350	3090	1670	2380	2362.67	3.06	-11190	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1948	7.02	0.46	12	0.25	336.00	5119.00	3430	20230524	-31.20	2195	20231006	7.52	3150	-25.08	20240229	2325	1.51	20240418	3285	-28.16	20230620	2195	7.52	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
11	20240530	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2360	-20	5	-0.84	437624195	185196	53.42	2375	2375	2350	3090	1670	2380	2363.03	3.06	-12966	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1948	7.02	0.46	12	0.22	336.00	5119.00	3430	20230524	-31.20	2195	20231006	7.52	3150	-25.08	20240229	2325	1.51	20240418	3285	-28.16	20230620	2195	7.52	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
12	20240530	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-15	5	-0.63	396772385	167912	48.43	2375	2375	2350	3090	1670	2380	2362.98	3.06	-9558	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1952	7.04	0.46	12	0.20	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
13	20240530	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-15	5	-0.63	348993455	147719	42.61	2375	2375	2350	3090	1670	2380	2362.55	3.06	-8986	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1952	7.04	0.46	12	0.18	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
14	20240530	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-15	5	-0.63	298626770	126407	36.46	2375	2375	2350	3090	1670	2380	2362.42	3.06	-8787	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1952	7.04	0.46	12	0.15	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
15	20240530	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-15	5	-0.63	218772205	92570	26.70	2375	2375	2350	3090	1670	2380	2363.32	3.06	-7733	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1952	7.04	0.46	12	0.11	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
16	20240530	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-15	5	-0.63	171519745	72559	20.93	2375	2375	2350	3090	1670	2380	2363.87	3.06	-7292	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1952	7.04	0.46	12	0.09	336.00	5119.00	3430	20230524	-31.05	2195	20231006	7.74	3150	-24.92	20240229	2325	1.72	20240418	3285	-28.01	20230620	2195	7.74	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
17	20240530	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	-5	5	-0.21	3843670	1619	0.47	2375	2375	2370	3090	1670	2380	2374.10	3.06	-241	2446	2412	2391	2357	2336	2402	2347	2063	710	2500	1800	5	1	82533764	1960	7.07	0.46	12	0.00	336.00	5119.00	3430	20230524	-30.76	2195	20231006	8.20	3150	-24.60	20240229	2325	2.15	20240418	3285	-27.70	20230620	2195	8.20	20231006	5.19	N	001250	2500	2063 억	2524490	N	N	0	N	N
18	20240529	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2380	-35	5	-1.45	813391620	341113	168.36	2425	2425	2370	3135	1695	2415	2384.54	3.17	-81556	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1964	7.08	0.46	12	0.41	336.00	5119.00	3430	20230524	-30.61	2195	20231006	8.43	3150	-24.44	20240229	2325	2.37	20240418	3285	-27.55	20230620	2195	8.43	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
19	20240529	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-30	5	-1.24	757494855	317600	156.76	2425	2425	2370	3135	1695	2415	2385.06	3.17	-79582	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1968	7.10	0.47	12	0.38	336.00	5119.00	3430	20230524	-30.47	2195	20231006	8.66	3150	-24.29	20240229	2325	2.58	20240418	3285	-27.40	20230620	2195	8.66	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
20	20240529	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-30	5	-1.24	665518290	278955	137.68	2425	2425	2370	3135	1695	2415	2385.76	3.17	-71653	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1968	7.10	0.47	12	0.34	336.00	5119.00	3430	20230524	-30.47	2195	20231006	8.66	3150	-24.29	20240229	2325	2.58	20240418	3285	-27.40	20230620	2195	8.66	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
21	20240529	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2380	-35	5	-1.45	588579075	246633	121.73	2425	2425	2370	3135	1695	2415	2386.46	3.17	-57598	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1964	7.08	0.46	12	0.30	336.00	5119.00	3430	20230524	-30.61	2195	20231006	8.43	3150	-24.44	20240229	2325	2.37	20240418	3285	-27.55	20230620	2195	8.43	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
22	20240529	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-30	5	-1.24	513909025	215219	106.23	2425	2425	2370	3135	1695	2415	2387.84	3.17	-52545	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1968	7.10	0.47	12	0.26	336.00	5119.00	3430	20230524	-30.47	2195	20231006	8.66	3150	-24.29	20240229	2325	2.58	20240418	3285	-27.40	20230620	2195	8.66	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
23	20240529	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-30	5	-1.24	431809105	180733	89.20	2425	2425	2370	3135	1695	2415	2389.21	3.17	-43524	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1968	7.10	0.47	12	0.22	336.00	5119.00	3430	20230524	-30.47	2195	20231006	8.66	3150	-24.29	20240229	2325	2.58	20240418	3285	-27.40	20230620	2195	8.66	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
24	20240529	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	-40	5	-1.66	309204765	129281	63.81	2425	2425	2370	3135	1695	2415	2391.73	3.17	-12672	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1960	7.07	0.46	12	0.16	336.00	5119.00	3430	20230524	-30.76	2195	20231006	8.20	3150	-24.60	20240229	2325	2.15	20240418	3285	-27.70	20230620	2195	8.20	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
25	20240529	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	0	3	0.00	4396765	1817	0.90	2425	2425	2415	3135	1695	2415	2419.79	3.17	-581	2431	2422	2411	2402	2391	2427	2407	2063	720	2500	1830	5	1	82533764	1993	7.19	0.47	12	0.00	336.00	5119.00	3430	20230524	-29.59	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.15	N	001250	2500	2063 억	2612381	N	N	0	N	N
26	20240528	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	15	2	0.62	479233195	199048	43.60	2400	2420	2400	3120	1680	2400	2407.62	3.14	19877	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1993	7.19	0.47	12	0.24	336.00	5119.00	3470	20230519	-30.40	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
27	20240528	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	15	2	0.62	435396170	180895	39.63	2400	2420	2400	3120	1680	2400	2406.90	3.14	23524	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1993	7.19	0.47	12	0.22	336.00	5119.00	3470	20230519	-30.40	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
28	20240528	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	10	2	0.42	384205030	159664	34.98	2400	2420	2400	3120	1680	2400	2406.33	3.14	24429	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1989	7.17	0.47	12	0.19	336.00	5119.00	3470	20230519	-30.55	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3285	-26.64	20230620	2195	9.79	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
29	20240528	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	5	2	0.21	349202205	145152	31.80	2400	2420	2400	3120	1680	2400	2405.77	3.14	25193	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1985	7.16	0.47	12	0.18	336.00	5119.00	3470	20230519	-30.69	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3285	-26.79	20230620	2195	9.57	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
30	20240528	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	15	2	0.62	328873050	136706	29.95	2400	2420	2400	3120	1680	2400	2405.70	3.14	26462	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1993	7.19	0.47	12	0.17	336.00	5119.00	3470	20230519	-30.40	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
31	20240528	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	10	2	0.42	212881490	88463	19.38	2400	2420	2400	3120	1680	2400	2406.45	3.14	19564	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1989	7.17	0.47	12	0.11	336.00	5119.00	3470	20230519	-30.55	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3285	-26.64	20230620	2195	9.79	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
32	20240528	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	15	2	0.62	158521310	65888	14.43	2400	2420	2400	3120	1680	2400	2405.92	3.14	19027	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1993	7.19	0.47	12	0.08	336.00	5119.00	3470	20230519	-30.40	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
33	20240528	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	10	2	0.42	62220755	25913	5.68	2400	2420	2400	3120	1680	2400	2401.14	3.14	9279	2460	2430	2400	2370	2340	2415	2355	2063	720	2500	1820	5	1	82533764	1989	7.17	0.47	12	0.03	336.00	5119.00	3470	20230519	-30.55	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3285	-26.64	20230620	2195	9.79	20231006	5.16	N	001250	2500	2063 억	2592087	N	N	0	N	N
34	20240527	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-10	5	-0.41	1092331725	454342	137.15	2420	2430	2370	3130	1690	2410	2404.22	3.16	-11858	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1981	7.14	0.47	12	0.55	336.00	5119.00	3560	20230518	-32.58	2195	20231006	9.34	3150	-23.81	20240229	2325	3.23	20240418	3285	-26.94	20230620	2195	9.34	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
35	20240527	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	0	3	0.00	1032735055	429547	129.66	2420	2430	2370	3130	1690	2410	2404.24	3.16	-20031	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1989	7.17	0.47	12	0.52	336.00	5119.00	3560	20230518	-32.30	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3285	-26.64	20230620	2195	9.79	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
36	20240527	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-5	5	-0.21	983771685	409169	123.51	2420	2430	2370	3130	1690	2410	2404.32	3.16	-19137	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1985	7.16	0.47	12	0.50	336.00	5119.00	3560	20230518	-32.44	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3285	-26.79	20230620	2195	9.57	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
37	20240527	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-5	5	-0.21	946565075	393674	118.83	2420	2430	2370	3130	1690	2410	2404.44	3.16	-18709	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1985	7.16	0.47	12	0.48	336.00	5119.00	3560	20230518	-32.44	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3285	-26.79	20230620	2195	9.57	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
38	20240527	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-10	5	-0.41	850105680	353518	106.71	2420	2430	2370	3130	1690	2410	2404.70	3.16	-9359	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1981	7.14	0.47	12	0.43	336.00	5119.00	3560	20230518	-32.58	2195	20231006	9.34	3150	-23.81	20240229	2325	3.23	20240418	3285	-26.94	20230620	2195	9.34	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
39	20240527	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	-20	5	-0.83	566357675	235756	71.17	2420	2425	2370	3130	1690	2410	2402.30	3.16	9892	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1973	7.11	0.47	12	0.29	336.00	5119.00	3560	20230518	-32.87	2195	20231006	8.88	3150	-24.13	20240229	2325	2.80	20240418	3285	-27.25	20230620	2195	8.88	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
40	20240527	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	10	2	0.41	105156065	43554	13.15	2420	2425	2410	3130	1690	2410	2414.38	3.16	2244	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1997	7.20	0.47	12	0.05	336.00	5119.00	3560	20230518	-32.02	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3285	-26.33	20230620	2195	10.25	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
41	20240527	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	5	2	0.21	7962005	3291	0.99	2420	2425	2415	3130	1690	2410	2419.33	3.16	202	2480	2445	2420	2385	2360	2440	2380	2063	720	2500	1830	5	1	82533764	1993	7.19	0.47	12	0.00	336.00	5119.00	3560	20230518	-32.16	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.13	N	001250	2500	2063 억	2607421	N	N	0	N	N
42	20240524	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-20	5	-0.82	794147305	327585	155.80	2410	2455	2395	3155	1705	2430	2424.25	3.06	53126	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	1989	7.17	0.47	12	0.40	336.00	5119.00	3560	20230518	-32.30	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3430	-29.74	20230524	2195	9.79	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
43	20240524	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-10	5	-0.41	723455355	298296	141.87	2410	2455	2395	3155	1705	2430	2425.29	3.06	52219	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	1997	7.20	0.47	12	0.36	336.00	5119.00	3560	20230518	-32.02	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3430	-29.45	20230524	2195	10.25	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
44	20240524	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	5	2	0.21	654799425	270022	128.42	2410	2455	2395	3155	1705	2430	2424.99	3.06	53726	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.33	336.00	5119.00	3560	20230518	-31.60	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3430	-29.01	20230524	2195	10.93	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
45	20240524	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	15	2	0.62	595017670	245441	116.73	2410	2455	2395	3155	1705	2430	2424.28	3.06	53648	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	2018	7.28	0.48	12	0.30	336.00	5119.00	3560	20230518	-31.32	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3430	-28.72	20230524	2195	11.39	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
46	20240524	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	5	2	0.21	422274005	174691	83.08	2410	2445	2395	3155	1705	2430	2417.26	3.06	35057	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.21	336.00	5119.00	3560	20230518	-31.60	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3430	-29.01	20230524	2195	10.93	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
47	20240524	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	5	2	0.21	375608215	155523	73.97	2410	2445	2395	3155	1705	2430	2415.13	3.06	34449	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.19	336.00	5119.00	3560	20230518	-31.60	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3430	-29.01	20230524	2195	10.93	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
48	20240524	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-10	5	-0.41	265154210	110077	52.35	2410	2435	2395	3155	1705	2430	2408.81	3.06	19311	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	1997	7.20	0.47	12	0.13	336.00	5119.00	3560	20230518	-32.02	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3430	-29.45	20230524	2195	10.25	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
49	20240524	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	5	2	0.21	7966345	3304	1.57	2410	2435	2410	3155	1705	2430	2411.12	3.06	-222	2480	2455	2440	2415	2400	2447	2407	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.00	336.00	5119.00	3560	20230518	-31.60	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3430	-29.01	20230524	2195	10.93	20231006	5.10	N	001250	2500	2063 억	2522138	N	N	0	N	N
50	20240523	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-30	5	-1.22	506586925	207989	59.09	2460	2465	2425	3195	1725	2460	2435.66	3.08	-16352	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2006	7.23	0.47	12	0.25	336.00	5119.00	3560	20230518	-31.74	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3430	-29.15	20230524	2195	10.71	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
51	20240523	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	-15	5	-0.61	470894985	193313	54.92	2460	2465	2425	3195	1725	2460	2435.92	3.08	-18884	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2018	7.28	0.48	12	0.23	336.00	5119.00	3560	20230518	-31.32	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3430	-28.72	20230524	2195	11.39	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
52	20240523	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-30	5	-1.22	388072985	159281	45.25	2460	2465	2425	3195	1725	2460	2436.40	3.08	-23394	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2006	7.23	0.47	12	0.19	336.00	5119.00	3560	20230518	-31.74	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3430	-29.15	20230524	2195	10.71	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
53	20240523	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	-20	5	-0.81	333254685	136772	38.85	2460	2465	2425	3195	1725	2460	2436.57	3.08	-24712	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2014	7.26	0.48	12	0.17	336.00	5119.00	3560	20230518	-31.46	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3430	-28.86	20230524	2195	11.16	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
54	20240523	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	-25	5	-1.02	303486960	124561	35.39	2460	2465	2425	3195	1725	2460	2436.45	3.08	-21870	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2010	7.25	0.48	12	0.15	336.00	5119.00	3560	20230518	-31.60	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3430	-29.01	20230524	2195	10.93	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
55	20240523	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	-20	5	-0.81	264118645	108372	30.79	2460	2465	2425	3195	1725	2460	2437.15	3.08	-15024	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2014	7.26	0.48	12	0.13	336.00	5119.00	3560	20230518	-31.46	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3430	-28.86	20230524	2195	11.16	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
56	20240523	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	-10	5	-0.41	169912490	69667	19.79	2460	2465	2430	3195	1725	2460	2438.92	3.08	-18409	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2022	7.29	0.48	12	0.08	336.00	5119.00	3560	20230518	-31.18	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3430	-28.57	20230524	2195	11.62	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
57	20240523	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	5	2	0.20	5060440	2060	0.59	2460	2465	2450	3195	1725	2460	2456.52	3.08	-1126	2526	2492	2471	2437	2416	2482	2427	2063	735	2500	1860	5	1	82533764	2034	7.34	0.48	12	0.00	336.00	5119.00	3560	20230518	-30.76	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3430	-28.13	20230524	2195	12.30	20231006	5.07	N	001250	2500	2063 억	2538144	N	N	0	N	N
58	20240522	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-30	5	-1.20	858718605	347306	91.74	2505	2505	2450	3235	1745	2490	2472.55	3.16	-72491	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2030	7.32	0.48	12	0.42	336.00	5119.00	3560	20230518	-30.90	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3430	-28.28	20230524	2195	12.07	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
59	20240522	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-35	5	-1.41	739117125	298573	78.87	2505	2505	2455	3235	1745	2490	2475.50	3.16	-59732	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2026	7.31	0.48	12	0.36	336.00	5119.00	3560	20230518	-31.04	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3430	-28.43	20230524	2195	11.85	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
60	20240522	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	-15	5	-0.60	542539790	218803	57.80	2505	2505	2465	3235	1745	2490	2479.58	3.16	-42231	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2043	7.37	0.48	12	0.27	336.00	5119.00	3560	20230518	-30.48	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3430	-27.84	20230524	2195	12.76	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
61	20240522	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	-10	5	-0.40	454121670	183077	48.36	2505	2505	2465	3235	1745	2490	2480.50	3.16	-32209	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2047	7.38	0.48	12	0.22	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3430	-27.70	20230524	2195	12.98	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
62	20240522	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	-5	5	-0.20	351959375	141803	37.46	2505	2505	2470	3235	1745	2490	2482.03	3.16	-19845	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2051	7.40	0.49	12	0.17	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3430	-27.55	20230524	2195	13.21	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
63	20240522	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	0	3	0.00	278973795	112419	29.69	2505	2505	2470	3235	1745	2490	2481.55	3.16	-12123	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2055	7.41	0.49	12	0.14	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3430	-27.41	20230524	2195	13.44	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
64	20240522	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	-10	5	-0.40	221105400	89124	23.54	2505	2505	2470	3235	1745	2490	2480.87	3.16	-10085	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2047	7.38	0.48	12	0.11	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3430	-27.70	20230524	2195	12.98	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
65	20240522	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	10	2	0.40	16140370	6451	1.70	2505	2505	2500	3235	1745	2490	2502.00	3.16	-1993	2543	2516	2498	2471	2453	2507	2462	2063	745	2500	1890	5	1	82533764	2063	7.44	0.49	12	0.01	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3430	-27.11	20230524	2195	13.90	20231006	5.04	N	001250	2500	2063 억	2611403	N	N	20	N	N
66	20240521	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	0	3	0.00	937175815	374783	26.41	2510	2525	2480	3235	1745	2490	2500.59	3.21	-40413	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2055	7.41	0.49	12	0.45	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3430	-27.41	20230524	2195	13.44	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	20	N	N
67	20240521	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	-5	5	-0.20	861579000	344338	24.26	2510	2525	2480	3235	1745	2490	2502.13	3.21	-39929	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2051	7.40	0.49	12	0.42	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3430	-27.55	20230524	2195	13.21	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
68	20240521	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	5	2	0.20	735631430	293757	20.70	2510	2525	2485	3235	1745	2490	2504.22	3.21	-30390	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2059	7.43	0.49	12	0.36	336.00	5119.00	3560	20230518	-29.92	2195	20231006	13.67	3150	-20.79	20240229	2325	7.31	20240418	3430	-27.26	20230524	2195	13.67	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
69	20240521	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	10	2	0.40	701978425	280271	19.75	2510	2525	2485	3235	1745	2490	2504.64	3.21	-29485	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2063	7.44	0.49	12	0.34	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3430	-27.11	20230524	2195	13.90	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
70	20240521	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	10	2	0.40	604073705	241040	16.99	2510	2525	2485	3235	1745	2490	2506.11	3.21	-9633	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2063	7.44	0.49	12	0.29	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3430	-27.11	20230524	2195	13.90	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
71	20240521	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2505	15	2	0.60	502401660	200273	14.11	2510	2525	2490	3235	1745	2490	2508.58	3.21	6597	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2067	7.46	0.49	12	0.24	336.00	5119.00	3560	20230518	-29.63	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3430	-26.97	20230524	2195	14.12	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
72	20240521	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2520	30	2	1.20	330834245	131846	9.29	2510	2525	2490	3235	1745	2490	2509.25	3.21	8495	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2080	7.50	0.49	12	0.16	336.00	5119.00	3560	20230518	-29.21	2195	20231006	14.81	3150	-20.00	20240229	2325	8.39	20240418	3430	-26.53	20230524	2195	14.81	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
73	20240521	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	25	2	1.00	19773930	7878	0.56	2510	2515	2510	3235	1745	2490	2510.02	3.21	-416	2680	2585	2515	2420	2350	2632	2467	2063	745	2500	1890	5	1	82533764	2076	7.49	0.49	12	0.01	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3430	-26.68	20230524	2195	14.58	20231006	5.05	N	001250	2500	2063 억	2645471	N	N	33	N	N
74	20240517	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-15	5	-0.61	632728360	257544	48.64	2485	2485	2445	3215	1735	2475	2456.78	3.33	-43410	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2030	7.32	0.48	12	0.31	336.00	5119.00	3560	20230518	-30.90	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3560	-30.90	20230518	2195	12.07	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
75	20240517	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	-25	5	-1.01	556733405	226553	42.79	2485	2485	2445	3215	1735	2475	2457.41	3.33	-43494	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2022	7.29	0.48	12	0.27	336.00	5119.00	3560	20230518	-31.18	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3560	-31.18	20230518	2195	11.62	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
76	20240517	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	-25	5	-1.01	500767640	203699	38.47	2485	2485	2445	3215	1735	2475	2458.37	3.33	-41432	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2022	7.29	0.48	12	0.25	336.00	5119.00	3560	20230518	-31.18	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3560	-31.18	20230518	2195	11.62	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
77	20240517	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-15	5	-0.61	408786100	166123	31.37	2485	2485	2445	3215	1735	2475	2460.74	3.33	-32104	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2030	7.32	0.48	12	0.20	336.00	5119.00	3560	20230518	-30.90	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3560	-30.90	20230518	2195	12.07	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
78	20240517	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-15	5	-0.61	331144200	134466	25.40	2485	2485	2455	3215	1735	2475	2462.66	3.33	-25426	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2030	7.32	0.48	12	0.16	336.00	5119.00	3560	20230518	-30.90	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3560	-30.90	20230518	2195	12.07	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
79	20240517	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	-5	5	-0.20	246698095	100119	18.91	2485	2485	2455	3215	1735	2475	2464.05	3.33	-2956	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2039	7.35	0.48	12	0.12	336.00	5119.00	3560	20230518	-30.62	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
80	20240517	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	-5	5	-0.20	143093275	58090	10.97	2485	2485	2455	3215	1735	2475	2463.30	3.33	19145	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2039	7.35	0.48	12	0.07	336.00	5119.00	3560	20230518	-30.62	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
81	20240517	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	5	2	0.20	6132875	2470	0.47	2485	2485	2480	3215	1735	2475	2482.95	3.33	-190	2581	2527	2496	2442	2411	2512	2427	2063	740	2500	1880	5	1	82533764	2047	7.38	0.48	12	0.00	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.98	N	001250	2500	2063 억	2746289	N	N	50	N	N
82	20240516	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	-10	5	-0.40	1320262640	528099	243.26	2505	2550	2465	3230	1740	2485	2500.05	3.35	-14733	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2043	7.37	0.48	12	0.64	336.00	5119.00	3560	20230518	-30.48	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	50	N	N
83	20240516	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	-5	5	-0.20	1159677520	463231	213.38	2505	2550	2480	3230	1740	2485	2503.45	3.35	-21858	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2047	7.38	0.48	12	0.56	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
84	20240516	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	0	3	0.00	406128420	163182	75.17	2505	2510	2480	3230	1740	2485	2488.81	3.35	6061	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2051	7.40	0.49	12	0.20	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
85	20240516	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	10	2	0.40	337191050	135439	62.39	2505	2510	2480	3230	1740	2485	2489.62	3.35	9422	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2059	7.43	0.49	12	0.16	336.00	5119.00	3560	20230518	-29.92	2195	20231006	13.67	3150	-20.79	20240229	2325	7.31	20240418	3560	-29.92	20230518	2195	13.67	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
86	20240516	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	5	2	0.20	312667340	125588	57.85	2505	2510	2480	3230	1740	2485	2489.63	3.35	12574	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2055	7.41	0.49	12	0.15	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3560	-30.06	20230518	2195	13.44	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
87	20240516	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	5	2	0.20	287860700	115621	53.26	2505	2510	2480	3230	1740	2485	2489.69	3.35	14286	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2055	7.41	0.49	12	0.14	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3560	-30.06	20230518	2195	13.44	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
88	20240516	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	10	2	0.40	246186540	98871	45.54	2505	2510	2480	3230	1740	2485	2489.98	3.35	19693	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2059	7.43	0.49	12	0.12	336.00	5119.00	3560	20230518	-29.92	2195	20231006	13.67	3150	-20.79	20240229	2325	7.31	20240418	3560	-29.92	20230518	2195	13.67	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
89	20240516	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	25	2	1.01	15076340	6018	2.77	2505	2510	2505	3230	1740	2485	2505.21	3.35	-2665	2548	2516	2488	2456	2428	2532	2472	2063	745	2500	1880	5	1	82533764	2072	7.47	0.49	12	0.01	336.00	5119.00	3560	20230518	-29.49	2195	20231006	14.35	3150	-20.32	20240229	2325	7.96	20240418	3560	-29.49	20230518	2195	14.35	20231006	4.94	N	001250	2500	2063 억	2763000	N	N	37	N	N
90	20240514	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	20	2	0.81	535418065	215979	62.56	2465	2520	2460	3200	1730	2465	2479.03	3.33	10774	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2051	7.40	0.49	12	0.26	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	37	N	N
91	20240514	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	20	2	0.81	496408625	200278	58.01	2465	2520	2460	3200	1730	2465	2478.60	3.33	7116	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2051	7.40	0.49	12	0.24	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
92	20240514	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	5	2	0.20	413875520	166938	48.35	2465	2520	2460	3200	1730	2465	2479.22	3.33	-221	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2039	7.35	0.48	12	0.20	336.00	5119.00	3560	20230518	-30.62	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
93	20240514	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	10	2	0.41	314973200	127075	36.81	2465	2520	2465	3200	1730	2465	2478.64	3.33	15336	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2043	7.37	0.48	12	0.15	336.00	5119.00	3560	20230518	-30.48	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
94	20240514	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	10	2	0.41	282958850	114121	33.06	2465	2520	2465	3200	1730	2465	2479.46	3.33	12928	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2043	7.37	0.48	12	0.14	336.00	5119.00	3560	20230518	-30.48	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
95	20240514	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	15	2	0.61	217253825	87589	25.37	2465	2520	2465	3200	1730	2465	2480.38	3.33	14882	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2047	7.38	0.48	12	0.11	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
96	20240514	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	25	2	1.01	131506655	52897	15.32	2465	2520	2465	3200	1730	2465	2486.09	3.33	10719	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2055	7.41	0.49	12	0.06	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3560	-30.06	20230518	2195	13.44	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
97	20240514	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	15	2	0.61	5883360	2385	0.69	2465	2480	2465	3200	1730	2465	2466.82	3.33	624	2531	2497	2481	2447	2431	2490	2440	2063	735	2500	1870	5	1	82533764	2047	7.38	0.48	12	0.00	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.91	N	001250	2500	2063 억	2752140	N	N	11	N	N
98	20240513	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-40	5	-1.60	847563050	341967	166.92	2505	2515	2465	3255	1755	2505	2478.49	3.28	43864	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2034	7.34	0.48	12	0.41	336.00	5119.00	3560	20230518	-30.76	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	11	N	N
99	20240513	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	-35	5	-1.40	770368655	310725	151.67	2505	2515	2465	3255	1755	2505	2479.26	3.28	31213	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2039	7.35	0.48	12	0.38	336.00	5119.00	3560	20230518	-30.62	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
100	20240513	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	-25	5	-1.00	593640205	239176	116.75	2505	2515	2465	3255	1755	2505	2482.02	3.28	14759	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2047	7.38	0.48	12	0.29	336.00	5119.00	3560	20230518	-30.34	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
101	20240513	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	-20	5	-0.80	483001050	194450	94.92	2505	2515	2470	3255	1755	2505	2483.93	3.28	14271	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2051	7.40	0.49	12	0.24	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
102	20240513	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	-15	5	-0.60	396686935	159621	77.91	2505	2515	2470	3255	1755	2505	2485.18	3.28	11259	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2055	7.41	0.49	12	0.19	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3560	-30.06	20230518	2195	13.44	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
103	20240513	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	-30	5	-1.20	317950750	127906	62.43	2505	2515	2470	3255	1755	2505	2485.82	3.28	10121	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2043	7.37	0.48	12	0.15	336.00	5119.00	3560	20230518	-30.48	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
104	20240513	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	-10	5	-0.40	214079200	85998	41.98	2505	2515	2480	3255	1755	2505	2489.35	3.28	13862	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2059	7.43	0.49	12	0.10	336.00	5119.00	3560	20230518	-29.92	2195	20231006	13.67	3150	-20.79	20240229	2325	7.31	20240418	3560	-29.92	20230518	2195	13.67	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
105	20240513	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	10	2	0.40	3137275	1251	0.61	2505	2515	2505	3255	1755	2505	2507.81	3.28	-411	2541	2522	2506	2487	2471	2522	2487	2063	750	2500	1900	5	1	82533764	2076	7.49	0.49	12	0.00	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3560	-29.35	20230518	2195	14.58	20231006	4.91	N	001250	2500	2063 억	2708179	N	N	0	N	N
106	20240510	160113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2505	5	2	0.20	506981095	202396	85.78	2505	2525	2490	3250	1750	2500	2504.90	3.33	-37597	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2067	7.46	0.49	12	0.25	336.00	5119.00	3560	20230518	-29.63	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3560	-29.63	20230518	2195	14.12	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
107	20240510	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	-5	5	-0.20	442298810	176572	74.83	2505	2525	2490	3250	1750	2500	2504.92	3.33	-30963	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2059	7.43	0.49	12	0.21	336.00	5119.00	3560	20230518	-29.92	2195	20231006	13.67	3150	-20.79	20240229	2325	7.31	20240418	3560	-29.92	20230518	2195	13.67	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
108	20240510	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	10	2	0.40	403203430	160945	68.21	2505	2525	2490	3250	1750	2500	2505.22	3.33	-30533	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2072	7.47	0.49	12	0.20	336.00	5119.00	3560	20230518	-29.49	2195	20231006	14.35	3150	-20.32	20240229	2325	7.96	20240418	3560	-29.49	20230518	2195	14.35	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
109	20240510	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2505	5	2	0.20	358381730	143033	60.62	2505	2525	2490	3250	1750	2500	2505.59	3.33	-26394	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2067	7.46	0.49	12	0.17	336.00	5119.00	3560	20230518	-29.63	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3560	-29.63	20230518	2195	14.12	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
110	20240510	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	0	3	0.00	302260920	120561	51.10	2505	2525	2490	3250	1750	2500	2507.12	3.33	-22596	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2063	7.44	0.49	12	0.15	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3560	-29.78	20230518	2195	13.90	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
111	20240510	110113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	0	3	0.00	263160220	104887	44.45	2505	2525	2490	3250	1750	2500	2508.99	3.33	-21720	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2063	7.44	0.49	12	0.13	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3560	-29.78	20230518	2195	13.90	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
112	20240510	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	15	2	0.60	170735935	67956	28.80	2505	2525	2505	3250	1750	2500	2512.45	3.33	-2459	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2076	7.49	0.49	12	0.08	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3560	-29.35	20230518	2195	14.58	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
113	20240510	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	10	2	0.40	6834215	2728	1.16	2505	2510	2505	3250	1750	2500	2505.21	3.33	-245	2530	2515	2505	2490	2480	2510	2485	2063	750	2500	1900	5	1	82533764	2072	7.47	0.49	12	0.00	336.00	5119.00	3560	20230518	-29.49	2195	20231006	14.35	3150	-20.32	20240229	2325	7.96	20240418	3560	-29.49	20230518	2195	14.35	20231006	4.88	N	001250	2500	2063 억	2744694	N	N	0	N	N
114	20240509	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-15	5	-0.60	589435740	235354	54.87	2505	2520	2495	3265	1765	2515	2504.47	3.37	-41329	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2063	7.44	0.49	12	0.29	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3560	-29.78	20230518	2195	13.90	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
115	20240509	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2505	-10	5	-0.40	519065320	207193	48.31	2505	2520	2495	3265	1765	2515	2505.22	3.37	-37995	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2067	7.46	0.49	12	0.25	336.00	5119.00	3560	20230518	-29.63	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3560	-29.63	20230518	2195	14.12	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
116	20240509	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-15	5	-0.60	378096525	150812	35.16	2505	2520	2500	3265	1765	2515	2507.07	3.37	-24702	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2063	7.44	0.49	12	0.18	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3560	-29.78	20230518	2195	13.90	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
117	20240509	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2505	-10	5	-0.40	341460360	136173	31.75	2505	2520	2500	3265	1765	2515	2507.54	3.37	-22247	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2067	7.46	0.49	12	0.16	336.00	5119.00	3560	20230518	-29.63	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3560	-29.63	20230518	2195	14.12	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
118	20240509	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-15	5	-0.60	270399180	107802	25.13	2505	2520	2500	3265	1765	2515	2508.29	3.37	-19284	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2063	7.44	0.49	12	0.13	336.00	5119.00	3560	20230518	-29.78	2195	20231006	13.90	3150	-20.63	20240229	2325	7.53	20240418	3560	-29.78	20230518	2195	13.90	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
119	20240509	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	-5	5	-0.20	195909595	78075	18.20	2505	2520	2500	3265	1765	2515	2509.24	3.37	-11999	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2072	7.47	0.49	12	0.09	336.00	5119.00	3560	20230518	-29.49	2195	20231006	14.35	3150	-20.32	20240229	2325	7.96	20240418	3560	-29.49	20230518	2195	14.35	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
120	20240509	100113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2505	-10	5	-0.40	113700090	45265	10.55	2505	2520	2505	3265	1765	2515	2511.87	3.37	728	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2067	7.46	0.49	12	0.05	336.00	5119.00	3560	20230518	-29.63	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3560	-29.63	20230518	2195	14.12	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
121	20240509	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	0	3	0.00	18508145	7388	1.72	2505	2515	2505	3265	1765	2515	2505.00	3.37	-140	2565	2540	2500	2475	2435	2552	2487	2063	750	2500	1910	5	1	82533764	2076	7.49	0.49	12	0.01	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3560	-29.35	20230518	2195	14.58	20231006	4.92	N	001250	2500	2063 억	2784959	N	N	0	N	N
122	20240508	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	40	2	1.62	1071088935	428185	181.98	2465	2525	2460	3215	1735	2475	2501.45	3.32	44074	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2076	7.49	0.49	12	0.52	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3560	-29.35	20230518	2195	14.58	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
123	20240508	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	35	2	1.41	1038483195	415187	176.46	2465	2525	2460	3215	1735	2475	2501.24	3.32	47457	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2072	7.47	0.49	12	0.50	336.00	5119.00	3560	20230518	-29.49	2195	20231006	14.35	3150	-20.32	20240229	2325	7.96	20240418	3560	-29.49	20230518	2195	14.35	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
124	20240508	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2520	45	2	1.82	936529190	374520	159.17	2465	2525	2460	3215	1735	2475	2500.61	3.32	41909	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2080	7.50	0.49	12	0.45	336.00	5119.00	3560	20230518	-29.21	2195	20231006	14.81	3150	-20.00	20240229	2325	8.39	20240418	3560	-29.21	20230518	2195	14.81	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
125	20240508	130113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	40	2	1.62	846841920	338841	144.01	2465	2525	2460	3215	1735	2475	2499.23	3.32	42180	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2076	7.49	0.49	12	0.41	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3560	-29.35	20230518	2195	14.58	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
126	20240508	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2510	35	2	1.41	708281875	283689	120.57	2465	2525	2460	3215	1735	2475	2496.68	3.32	31208	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2072	7.47	0.49	12	0.34	336.00	5119.00	3560	20230518	-29.49	2195	20231006	14.35	3150	-20.32	20240229	2325	7.96	20240418	3560	-29.49	20230518	2195	14.35	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
127	20240508	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	40	2	1.62	604843440	242605	103.11	2465	2525	2460	3215	1735	2475	2493.12	3.32	32660	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2076	7.49	0.49	12	0.29	336.00	5119.00	3560	20230518	-29.35	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3560	-29.35	20230518	2195	14.58	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
128	20240508	100113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	10	2	0.40	78512575	31795	13.51	2465	2485	2460	3215	1735	2475	2469.34	3.32	524	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2051	7.40	0.49	12	0.04	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
129	20240508	090113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-10	5	-0.40	1597320	648	0.28	2465	2465	2465	3215	1735	2475	2465.00	3.32	-61	2508	2491	2468	2451	2428	2480	2440	2063	740	2500	1880	5	1	82533764	2034	7.34	0.48	12	0.00	336.00	5119.00	3560	20230518	-30.76	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.83	N	001250	2500	2063 억	2737818	N	N	0	N	N
130	20240503	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-30	5	-1.21	799304470	322981	140.10	2485	2510	2450	3230	1740	2485	2474.76	3.42	-71013	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2026	7.31	0.48	12	0.39	336.00	5119.00	3560	20230518	-31.04	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3560	-31.04	20230518	2195	11.85	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
131	20240503	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	-25	5	-1.01	751284865	303434	131.62	2485	2510	2450	3230	1740	2485	2475.90	3.42	-66950	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2030	7.32	0.48	12	0.37	336.00	5119.00	3560	20230518	-30.90	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3560	-30.90	20230518	2195	12.07	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
132	20240503	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-20	5	-0.80	604236585	243646	105.69	2485	2510	2460	3230	1740	2485	2479.95	3.42	-50671	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2034	7.34	0.48	12	0.30	336.00	5119.00	3560	20230518	-30.76	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
133	20240503	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	-10	5	-0.40	536391910	216129	93.75	2485	2510	2460	3230	1740	2485	2481.79	3.42	-31091	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2043	7.37	0.48	12	0.26	336.00	5119.00	3560	20230518	-30.48	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
134	20240503	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-20	5	-0.80	510426825	205608	89.19	2485	2510	2460	3230	1740	2485	2482.51	3.42	-28815	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2034	7.34	0.48	12	0.25	336.00	5119.00	3560	20230518	-30.76	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
135	20240503	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	-15	5	-0.60	471780715	189934	82.39	2485	2510	2470	3230	1740	2485	2483.91	3.42	-19846	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2039	7.35	0.48	12	0.23	336.00	5119.00	3560	20230518	-30.62	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
136	20240503	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	0	3	0.00	353690685	142304	61.73	2485	2510	2470	3230	1740	2485	2485.46	3.42	2621	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2051	7.40	0.49	12	0.17	336.00	5119.00	3560	20230518	-30.20	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
137	20240503	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	5	2	0.20	184723010	74300	32.23	2485	2510	2485	3230	1740	2485	2486.20	3.42	10139	2515	2500	2475	2460	2435	2507	2467	2063	745	2500	1880	5	1	82533764	2055	7.41	0.49	12	0.09	336.00	5119.00	3560	20230518	-30.06	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3560	-30.06	20230518	2195	13.44	20231006	4.86	N	001250	2500	2063 억	2823568	N	N	104	N	N
138	20240502	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2485	15	2	0.61	568793600	230133	74.58	2470	2490	2450	3210	1730	2470	2471.42	3.40	15497	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2051	7.40	0.49	12	0.28	336.00	5119.00	3580	20230425	-30.59	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3560	-30.20	20230518	2195	13.21	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	104	N	N
139	20240502	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	10	2	0.40	491556380	198982	64.49	2470	2490	2450	3210	1730	2470	2470.36	3.40	14347	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2047	7.38	0.48	12	0.24	336.00	5119.00	3580	20230425	-30.73	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N
140	20240502	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	5	2	0.20	343419320	139180	45.10	2470	2480	2450	3210	1730	2470	2467.45	3.40	-327	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2043	7.37	0.48	12	0.17	336.00	5119.00	3580	20230425	-30.87	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N
141	20240502	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	319793105	129613	42.00	2470	2480	2450	3210	1730	2470	2467.29	3.40	93	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2034	7.34	0.48	12	0.16	336.00	5119.00	3580	20230425	-31.15	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N
142	20240502	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	0	3	0.00	285914290	115889	37.56	2470	2480	2450	3210	1730	2470	2467.14	3.40	640	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2039	7.35	0.48	12	0.14	336.00	5119.00	3580	20230425	-31.01	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N
143	20240502	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	5	2	0.20	210480655	85327	27.65	2470	2480	2450	3210	1730	2470	2466.75	3.40	955	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2043	7.37	0.48	12	0.10	336.00	5119.00	3580	20230425	-30.87	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N
144	20240502	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	133053845	54021	17.51	2470	2480	2450	3210	1730	2470	2463.00	3.40	5993	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2034	7.34	0.48	12	0.07	336.00	5119.00	3580	20230425	-31.15	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N
145	20240502	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	4906780	1987	0.64	2470	2475	2465	3210	1730	2470	2469.44	3.40	-820	2516	2492	2471	2447	2426	2505	2460	2063	740	2500	1870	5	1	82533764	2034	7.34	0.48	12	0.00	336.00	5119.00	3580	20230425	-31.15	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.93	N	001250	2500	2063 억	2808396	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History