KissMeData/005390/price/prices-20240801.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	10	2	0.46	398152965	185068	52.12	2175	2175	2135	2805	1515	2160	2151.39	0.24	-28902	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3118	3.75	0.74	06	0.13	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
3	20240830	150207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	5	2	0.23	354766615	165068	46.49	2175	2175	2135	2805	1515	2160	2149.21	0.24	-24695	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3111	3.74	0.73	06	0.11	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
4	20240830	140209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2140	-20	5	-0.93	270335080	125685	35.40	2175	2175	2135	2805	1515	2160	2150.89	0.24	-36026	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3075	3.70	0.73	06	0.09	579.00	2950.00	2840	20240724	-24.65	1754	20240419	22.01	2840	-24.65	20240724	1754	22.01	20240419	2840	-24.65	20240724	1754	22.01	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
5	20240830	130206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2155	-5	5	-0.23	102423685	47483	13.37	2175	2175	2150	2805	1515	2160	2157.06	0.24	-17729	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3097	3.72	0.73	06	0.03	579.00	2950.00	2840	20240724	-24.12	1754	20240419	22.86	2840	-24.12	20240724	1754	22.86	20240419	2840	-24.12	20240724	1754	22.86	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
6	20240830	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2160	0	3	0.00	71709225	33261	9.37	2175	2175	2150	2805	1515	2160	2155.96	0.24	-5221	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3104	3.73	0.73	06	0.02	579.00	2950.00	2840	20240724	-23.94	1754	20240419	23.15	2840	-23.94	20240724	1754	23.15	20240419	2840	-23.94	20240724	1754	23.15	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
7	20240830	110207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2165	5	2	0.23	51368210	23848	6.72	2175	2175	2150	2805	1515	2160	2153.98	0.24	-2039	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3111	3.74	0.73	06	0.02	579.00	2950.00	2840	20240724	-23.77	1754	20240419	23.43	2840	-23.77	20240724	1754	23.43	20240419	2840	-23.77	20240724	1754	23.43	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
8	20240830	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2160	0	3	0.00	41043265	19070	5.37	2175	2175	2150	2805	1515	2160	2152.24	0.24	-1549	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3104	3.73	0.73	06	0.01	579.00	2950.00	2840	20240724	-23.94	1754	20240419	23.15	2840	-23.94	20240724	1754	23.15	20240419	2840	-23.94	20240724	1754	23.15	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
9	20240830	090208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	10	2	0.46	556790	256	0.07	2175	2175	2170	2805	1515	2160	2174.96	0.24	-2	2266	2212	2181	2127	2096	2197	2112	719	645	500	1550	5	1	143708390	3118	3.75	0.74	06	0.00	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	0.88	N	005390	500	718 억	350604	N	N	0	N	N
10	20240829	160208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2160	-55	5	-2.48	772943105	355000	228.61	2235	2235	2150	2875	1555	2215	2177.30	0.28	-50567	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3104	3.73	0.73	06	0.25	579.00	2950.00	2840	20240724	-23.94	1754	20240419	23.15	2840	-23.94	20240724	1754	23.15	20240419	2840	-23.94	20240724	1754	23.15	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
11	20240829	150210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2155	-60	5	-2.71	683117070	313270	201.74	2235	2235	2150	2875	1555	2215	2180.60	0.28	-49318	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3097	3.72	0.73	06	0.22	579.00	2950.00	2840	20240724	-24.12	1754	20240419	22.86	2840	-24.12	20240724	1754	22.86	20240419	2840	-24.12	20240724	1754	22.86	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
12	20240829	140210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2185	-30	5	-1.35	321275415	146456	94.32	2235	2235	2185	2875	1555	2215	2193.67	0.28	-14441	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3140	3.77	0.74	06	0.10	579.00	2950.00	2840	20240724	-23.06	1754	20240419	24.57	2840	-23.06	20240724	1754	24.57	20240419	2840	-23.06	20240724	1754	24.57	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
13	20240829	130210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2195	-20	5	-0.90	257736155	117393	75.60	2235	2235	2185	2875	1555	2215	2195.50	0.28	-14441	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3154	3.79	0.74	06	0.08	579.00	2950.00	2840	20240724	-22.71	1754	20240419	25.14	2840	-22.71	20240724	1754	25.14	20240419	2840	-22.71	20240724	1754	25.14	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
14	20240829	120208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2185	-30	5	-1.35	247967615	112927	72.72	2235	2235	2185	2875	1555	2215	2195.82	0.28	-14441	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3140	3.77	0.74	06	0.08	579.00	2950.00	2840	20240724	-23.06	1754	20240419	24.57	2840	-23.06	20240724	1754	24.57	20240419	2840	-23.06	20240724	1754	24.57	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
15	20240829	110211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2190	-25	5	-1.13	238413600	108562	69.91	2235	2235	2185	2875	1555	2215	2196.11	0.28	-14441	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3147	3.78	0.74	06	0.08	579.00	2950.00	2840	20240724	-22.89	1754	20240419	24.86	2840	-22.89	20240724	1754	24.86	20240419	2840	-22.89	20240724	1754	24.86	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
16	20240829	100209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2190	-25	5	-1.13	162378420	73856	47.56	2235	2235	2185	2875	1555	2215	2198.58	0.28	-6584	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3147	3.78	0.74	06	0.05	579.00	2950.00	2840	20240724	-22.89	1754	20240419	24.86	2840	-22.89	20240724	1754	24.86	20240419	2840	-22.89	20240724	1754	24.86	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
17	20240829	090210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	20	2	0.90	574395	257	0.17	2235	2235	2235	2875	1555	2215	2235.00	0.28	-38	2258	2236	2218	2196	2178	2227	2187	719	660	500	1590	5	1	143708390	3212	3.86	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	0.89	N	005390	500	718 억	407714	N	N	454	N	N
18	20240828	160205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	5	2	0.23	343939875	155278	108.33	2225	2240	2200	2870	1550	2210	2214.99	0.29	-7763	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3183	3.83	0.75	06	0.11	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.01	N	005390	500	718 억	415477	N	N	454	N	N
19	20240828	150206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2205	-5	5	-0.23	338841410	152973	106.72	2225	2240	2200	2870	1550	2210	2215.04	0.29	-7433	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3169	3.81	0.75	06	0.11	579.00	2950.00	2840	20240724	-22.36	1754	20240419	25.71	2840	-22.36	20240724	1754	25.71	20240419	2840	-22.36	20240724	1754	25.71	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
20	20240828	140206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	10	2	0.45	164420140	73908	51.56	2225	2240	2215	2870	1550	2210	2224.66	0.29	-8235	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.05	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
21	20240828	130206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	10	2	0.45	130377990	58560	40.85	2225	2240	2215	2870	1550	2210	2226.40	0.29	-6193	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.04	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
22	20240828	120207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	10	2	0.45	124696960	56001	39.07	2225	2240	2215	2870	1550	2210	2226.69	0.29	-5935	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.04	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
23	20240828	110206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	25	2	1.13	114459355	51393	35.85	2225	2240	2215	2870	1550	2210	2227.14	0.29	-2340	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3212	3.86	0.76	06	0.04	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
24	20240828	100210	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	25	2	1.13	83347475	37423	26.11	2225	2240	2215	2870	1550	2210	2227.17	0.29	-2279	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3212	3.86	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
25	20240828	090209	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	15	2	0.68	353775	159	0.11	2225	2225	2225	2870	1550	2210	2225.00	0.29	-23	2243	2226	2218	2201	2193	2222	2197	719	660	500	1590	5	1	143708390	3198	3.84	0.75	06	0.00	579.00	2950.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	1.01	N	005390	500	718 억	415477	N	N	17	N	N
26	20240827	160206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	0	3	0.00	317293865	143134	42.88	2235	2235	2210	2870	1550	2210	2216.76	0.29	2357	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3176	3.82	0.75	06	0.10	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.03	N	005390	500	718 억	413118	N	N	17	N	N
27	20240827	150205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	5	2	0.23	239776935	108084	32.38	2235	2235	2210	2870	1550	2210	2218.43	0.29	2360	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3183	3.83	0.75	06	0.08	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
28	20240827	140206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	10	2	0.45	209043275	94205	28.22	2235	2235	2210	2870	1550	2210	2219.03	0.29	2363	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.07	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
29	20240827	130206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	10	2	0.45	186356995	83962	25.15	2235	2235	2210	2870	1550	2210	2219.54	0.29	12031	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.06	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
30	20240827	120207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2225	15	2	0.68	180863415	81483	24.41	2235	2235	2210	2870	1550	2210	2219.65	0.29	12468	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3198	3.84	0.75	06	0.06	579.00	2950.00	2840	20240724	-21.65	1754	20240419	26.85	2840	-21.65	20240724	1754	26.85	20240419	2840	-21.65	20240724	1754	26.85	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
31	20240827	110208	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	10	2	0.45	172724675	77811	23.31	2235	2235	2210	2870	1550	2210	2219.80	0.29	12468	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3190	3.83	0.75	06	0.05	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
32	20240827	100206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	5	2	0.23	154351735	69521	20.83	2235	2235	2210	2870	1550	2210	2220.22	0.29	12469	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3183	3.83	0.75	06	0.05	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
33	20240827	090205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	25	2	1.13	659325	295	0.09	2235	2235	2235	2870	1550	2210	2235.00	0.29	-44	2266	2237	2221	2192	2176	2230	2185	719	660	500	1590	5	1	143708390	3212	3.86	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.03	N	005390	500	718 억	413118	N	N	0	N	N
34	20240826	160204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-30	5	-1.34	737723435	333066	471.87	2250	2250	2205	2910	1570	2240	2214.95	0.32	-40612	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3176	3.82	0.75	06	0.23	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
35	20240826	150206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-30	5	-1.34	668969075	301984	427.83	2250	2250	2205	2910	1570	2240	2215.25	0.32	-44708	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3176	3.82	0.75	06	0.21	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
36	20240826	140206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	-25	5	-1.12	619857875	279781	396.37	2250	2250	2205	2910	1570	2240	2215.51	0.32	-43883	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3183	3.83	0.75	06	0.19	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
37	20240826	130207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	-20	5	-0.89	400231540	180317	255.46	2250	2250	2205	2910	1570	2240	2219.60	0.32	-46088	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3190	3.83	0.75	06	0.13	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
38	20240826	120204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	-25	5	-1.12	377397555	170010	240.86	2250	2250	2205	2910	1570	2240	2219.86	0.32	-42549	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3183	3.83	0.75	06	0.12	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
39	20240826	110206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	-25	5	-1.12	336605000	151559	214.72	2250	2250	2205	2910	1570	2240	2220.95	0.32	-30558	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3183	3.83	0.75	06	0.11	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
40	20240826	100205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-10	5	-0.45	132134345	59283	83.99	2250	2250	2220	2910	1570	2240	2228.87	0.32	-4784	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3205	3.85	0.76	06	0.04	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
41	20240826	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	10	2	0.45	22500	10	0.01	2250	2250	2250	2910	1570	2240	2250.00	0.32	-1	2260	2250	2245	2235	2230	2247	2232	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.00	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.03	N	005390	500	718 억	453763	N	N	0	N	N
42	20240823	160207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	158168750	70451	76.95	2245	2255	2240	2915	1575	2245	2245.09	0.32	-584	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
43	20240823	150206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	108248510	48203	52.65	2245	2255	2240	2915	1575	2245	2245.68	0.32	-5105	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.03	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
44	20240823	140207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	101214670	45070	49.23	2245	2255	2240	2915	1575	2245	2245.72	0.32	-5104	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.03	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
45	20240823	130204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	87086850	38777	42.35	2245	2255	2240	2915	1575	2245	2245.84	0.32	-5104	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
46	20240823	120206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	67243075	29935	32.70	2245	2255	2240	2915	1575	2245	2246.30	0.32	-1477	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.02	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
47	20240823	110206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	53050020	23613	25.79	2245	2255	2240	2915	1575	2245	2246.64	0.32	-1477	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.02	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
48	20240823	100205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	5	2	0.22	24728930	11017	12.03	2245	2250	2240	2915	1575	2245	2244.62	0.32	327	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.01	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
49	20240823	090205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	1694675	755	0.82	2245	2245	2240	2915	1575	2245	2244.60	0.32	254	2265	2255	2245	2235	2225	2260	2240	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.04	N	005390	500	718 억	454389	N	N	13	N	N
50	20240822	160205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	204534130	91194	86.41	2240	2255	2235	2915	1575	2245	2242.85	0.31	15489	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.06	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.05	N	005390	500	718 억	445635	N	N	13	N	N
51	20240822	150205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	5	2	0.22	176792855	78859	74.72	2240	2250	2235	2915	1575	2245	2241.89	0.31	10447	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.05	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
52	20240822	140206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	169701910	75702	71.73	2240	2250	2235	2915	1575	2245	2241.71	0.31	8359	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
53	20240822	130205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	5	2	0.22	167625175	74775	70.85	2240	2250	2235	2915	1575	2245	2241.73	0.31	8360	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.05	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
54	20240822	120206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	134065070	59801	56.66	2240	2250	2235	2915	1575	2245	2241.85	0.31	10753	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.04	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
55	20240822	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	125289625	55885	52.95	2240	2250	2235	2915	1575	2245	2241.92	0.31	10753	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.04	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
56	20240822	100206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	45208390	20181	19.12	2240	2250	2235	2915	1575	2245	2240.15	0.31	-90	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.01	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
57	20240822	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	461440	206	0.20	2240	2240	2240	2915	1575	2245	2240.00	0.31	-30	2265	2255	2240	2230	2215	2257	2232	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.05	N	005390	500	718 억	445635	N	N	62	N	N
58	20240821	160205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	232012250	103767	148.51	2245	2250	2225	2915	1575	2245	2235.90	0.30	10866	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.07	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.04	N	005390	500	718 억	434861	N	N	62	N	N
59	20240821	150206	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	0	3	0.00	208282330	93198	133.38	2245	2250	2225	2915	1575	2245	2234.84	0.30	8382	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.06	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
60	20240821	140203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-5	5	-0.22	188926990	84582	121.05	2245	2250	2225	2915	1575	2245	2233.65	0.30	5411	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.06	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
61	20240821	130205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-15	5	-0.67	121402535	54420	77.88	2245	2250	2225	2915	1575	2245	2230.84	0.30	-2472	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3205	3.85	0.76	06	0.04	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
62	20240821	120207	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-10	5	-0.45	98455425	44128	63.15	2245	2250	2225	2915	1575	2245	2231.13	0.30	-3385	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
63	20240821	110205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-15	5	-0.67	88142345	39499	56.53	2245	2250	2225	2915	1575	2245	2231.51	0.30	-3384	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3205	3.85	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
64	20240821	100205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-15	5	-0.67	32823270	14688	21.02	2245	2250	2225	2915	1575	2245	2234.70	0.30	-3492	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3205	3.85	0.76	06	0.01	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
65	20240821	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-10	5	-0.45	6638080	2969	4.25	2245	2245	2235	2915	1575	2245	2235.80	0.30	-2751	2261	2252	2241	2232	2221	2257	2237	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.04	N	005390	500	718 억	434861	N	N	52	N	N
66	20240820	160203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	5	2	0.22	156004260	69673	93.67	2240	2250	2230	2910	1570	2240	2238.90	0.29	15093	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.05	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.06	N	005390	500	718 억	419801	N	N	52	N	N
67	20240820	150205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	5	2	0.22	145168285	64846	87.18	2240	2250	2230	2910	1570	2240	2238.66	0.29	14925	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.05	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
68	20240820	140204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	10	2	0.45	127104545	56793	76.35	2240	2250	2230	2910	1570	2240	2238.03	0.29	12741	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.04	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
69	20240820	130204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	5	2	0.22	105654930	47235	63.50	2240	2250	2230	2910	1570	2240	2236.79	0.29	12045	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.03	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
70	20240820	120204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	88148790	39407	52.98	2240	2250	2230	2910	1570	2240	2236.88	0.29	12046	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
71	20240820	110204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	47034395	21039	28.28	2240	2250	2230	2910	1570	2240	2235.58	0.29	-82	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.01	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
72	20240820	100204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	26538525	11865	15.95	2240	2250	2235	2910	1570	2240	2236.71	0.29	-81	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.01	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
73	20240820	090204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	4480	2	0.00	2240	2240	2240	2910	1570	2240	2240.00	0.29	0	2253	2246	2238	2231	2223	2247	2232	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.06	N	005390	500	718 억	419801	N	N	58	N	N
74	20240819	160203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	161233595	72037	41.96	2240	2245	2230	2910	1570	2240	2238.19	0.29	2722	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.08	N	005390	500	718 억	417079	N	N	58	N	N
75	20240819	150203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	133979770	59856	34.86	2240	2245	2230	2910	1570	2240	2238.37	0.29	2832	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.04	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
76	20240819	140203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	96850315	43267	25.20	2240	2245	2230	2910	1570	2240	2238.43	0.29	2918	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
77	20240819	130204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	80614135	36018	20.98	2240	2245	2230	2910	1570	2240	2238.16	0.29	2919	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
78	20240819	120203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	5	2	0.22	77974385	34839	20.29	2240	2245	2230	2910	1570	2240	2238.13	0.29	2919	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3226	3.88	0.76	06	0.02	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
79	20240819	110203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	59470340	26578	15.48	2240	2245	2230	2910	1570	2240	2237.58	0.29	2920	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.02	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
80	20240819	100203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	41179675	18398	10.72	2240	2245	2230	2910	1570	2240	2238.27	0.29	2920	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.01	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
81	20240819	090203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	78400	35	0.02	2240	2240	2240	2910	1570	2240	2240.00	0.29	-5	2266	2252	2241	2227	2216	2247	2222	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.08	N	005390	500	718 억	417079	N	N	69	N	N
82	20240816	160202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-15	5	-0.67	374844670	166941	67.37	2250	2255	2230	2930	1580	2255	2245.38	0.28	16296	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3219	3.87	0.76	06	0.12	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.10	N	005390	500	718 억	399306	N	N	69	N	N
83	20240816	150203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	-10	5	-0.44	341247560	151954	61.32	2250	2255	2230	2930	1580	2255	2245.73	0.28	16313	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3226	3.88	0.76	06	0.11	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
84	20240816	140204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	-5	5	-0.22	274864270	122410	49.40	2250	2255	2230	2930	1580	2255	2245.44	0.28	8049	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3233	3.89	0.76	06	0.09	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
85	20240816	130205	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2255	0	3	0.00	274041115	122044	49.25	2250	2255	2230	2930	1580	2255	2245.43	0.28	8049	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3241	3.89	0.76	06	0.08	579.00	2950.00	2840	20240724	-20.60	1754	20240419	28.56	2840	-20.60	20240724	1754	28.56	20240419	2840	-20.60	20240724	1754	28.56	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
86	20240816	120203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	-5	5	-0.22	257882415	114859	46.35	2250	2255	2230	2930	1580	2255	2245.21	0.28	7917	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3233	3.89	0.76	06	0.08	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
87	20240816	110203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	-5	5	-0.22	252720210	112564	45.43	2250	2255	2230	2930	1580	2255	2245.12	0.28	7870	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3233	3.89	0.76	06	0.08	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
88	20240816	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	-5	5	-0.22	140838195	62782	25.34	2250	2255	2230	2930	1580	2255	2243.29	0.28	-10914	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3233	3.89	0.76	06	0.04	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
89	20240816	090203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-25	5	-1.11	101728175	45399	18.32	2250	2255	2230	2930	1580	2255	2240.76	0.28	-15811	2295	2275	2250	2230	2205	2262	2217	719	675	500	1620	5	1	143708390	3205	3.85	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.10	N	005390	500	718 억	399306	N	N	25	N	N
90	20240814	160204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2255	15	2	0.67	554082350	247473	81.59	2265	2270	2225	2910	1570	2240	2238.36	0.25	31269	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3241	3.89	0.76	06	0.17	579.00	2950.00	2840	20240724	-20.60	1754	20240419	28.56	2840	-20.60	20240724	1754	28.56	20240419	2840	-20.60	20240724	1754	28.56	20240419	1.10	N	005390	500	718 억	364849	N	N	25	N	N
91	20240814	150203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2255	15	2	0.67	500333135	223617	73.72	2265	2270	2225	2910	1570	2240	2237.46	0.25	31225	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3241	3.89	0.76	06	0.16	579.00	2950.00	2840	20240724	-20.60	1754	20240419	28.56	2840	-20.60	20240724	1754	28.56	20240419	2840	-20.60	20240724	1754	28.56	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
92	20240814	140204	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	10	2	0.45	460540845	205977	67.91	2265	2270	2225	2910	1570	2240	2235.88	0.25	19950	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.14	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
93	20240814	130203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	421536570	188583	62.17	2265	2270	2225	2910	1570	2240	2235.28	0.25	9969	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.13	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
94	20240814	120203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	390532125	174722	57.60	2265	2270	2225	2910	1570	2240	2235.16	0.25	10704	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.12	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
95	20240814	110203	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	107626185	47984	15.82	2265	2270	2235	2910	1570	2240	2242.96	0.25	-1272	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
96	20240814	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	86037110	38347	12.64	2265	2270	2240	2910	1570	2240	2243.65	0.25	1190	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
97	20240814	090221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2260	20	2	0.89	731580	323	0.11	2265	2270	2260	2910	1570	2240	2264.95	0.25	-204	2293	2266	2238	2211	2183	2252	2197	719	670	500	1610	5	1	143708390	3248	3.90	0.77	06	0.00	579.00	2950.00	2840	20240724	-20.42	1754	20240419	28.85	2840	-20.42	20240724	1754	28.85	20240419	2840	-20.42	20240724	1754	28.85	20240419	1.10	N	005390	500	718 억	364849	N	N	26	N	N
98	20240813	160202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-20	5	-0.88	674618975	302291	239.20	2260	2265	2210	2935	1585	2260	2231.69	0.26	-23986	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3219	3.87	0.76	06	0.21	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.11	N	005390	500	718 억	378851	N	N	26	N	N
99	20240813	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	-10	5	-0.44	653504530	292870	231.74	2260	2265	2210	2935	1585	2260	2231.38	0.26	-23270	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3233	3.89	0.76	06	0.20	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
100	20240813	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-30	5	-1.33	599347565	268648	212.57	2260	2265	2210	2935	1585	2260	2230.98	0.26	-35576	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3205	3.85	0.76	06	0.19	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
101	20240813	130202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	-40	5	-1.77	583481130	261533	206.95	2260	2265	2210	2935	1585	2260	2231.00	0.26	-33726	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3190	3.83	0.75	06	0.18	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
102	20240813	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-30	5	-1.33	330194400	147471	116.69	2260	2265	2230	2935	1585	2260	2239.05	0.26	-32985	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3205	3.85	0.76	06	0.10	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
103	20240813	110201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	-20	5	-0.88	218739125	97609	77.24	2260	2265	2235	2935	1585	2260	2240.97	0.26	-29182	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3219	3.87	0.76	06	0.07	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
104	20240813	100201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-25	5	-1.11	163248935	72836	57.63	2260	2265	2235	2935	1585	2260	2241.32	0.26	-25716	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3212	3.86	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
105	20240813	090202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2260	0	3	0.00	384765	170	0.13	2260	2265	2260	2935	1585	2260	2263.32	0.26	-69	2300	2280	2265	2245	2230	2290	2255	719	675	500	1620	5	1	143708390	3248	3.90	0.77	06	0.00	579.00	2950.00	2840	20240724	-20.42	1754	20240419	28.85	2840	-20.42	20240724	1754	28.85	20240419	2840	-20.42	20240724	1754	28.85	20240419	1.11	N	005390	500	718 억	378851	N	N	22	N	N
106	20240812	160201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2260	-10	5	-0.44	286277050	126274	91.87	2250	2285	2250	2950	1590	2270	2267.11	0.27	-606	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3248	3.90	0.77	06	0.09	579.00	2950.00	2840	20240724	-20.42	1754	20240419	28.85	2840	-20.42	20240724	1754	28.85	20240419	2840	-20.42	20240724	1754	28.85	20240419	1.11	N	005390	500	718 억	381546	N	N	22	N	N
107	20240812	150202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2265	-5	5	-0.22	269408825	118808	86.44	2250	2285	2250	2950	1590	2270	2267.60	0.27	-494	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3255	3.91	0.77	06	0.08	579.00	2950.00	2840	20240724	-20.25	1754	20240419	29.13	2840	-20.25	20240724	1754	29.13	20240419	2840	-20.25	20240724	1754	29.13	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
108	20240812	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2265	-5	5	-0.22	242052025	106714	77.64	2250	2285	2250	2950	1590	2270	2268.23	0.27	-794	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3255	3.91	0.77	06	0.07	579.00	2950.00	2840	20240724	-20.25	1754	20240419	29.13	2840	-20.25	20240724	1754	29.13	20240419	2840	-20.25	20240724	1754	29.13	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
109	20240812	130159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2265	-5	5	-0.22	225453540	99372	72.30	2250	2285	2250	2950	1590	2270	2268.78	0.27	-968	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3255	3.91	0.77	06	0.07	579.00	2950.00	2840	20240724	-20.25	1754	20240419	29.13	2840	-20.25	20240724	1754	29.13	20240419	2840	-20.25	20240724	1754	29.13	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
110	20240812	120201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2260	-10	5	-0.44	154955335	68203	49.62	2250	2285	2250	2950	1590	2270	2271.97	0.27	-5070	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3248	3.90	0.77	06	0.05	579.00	2950.00	2840	20240724	-20.42	1754	20240419	28.85	2840	-20.42	20240724	1754	28.85	20240419	2840	-20.42	20240724	1754	28.85	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
111	20240812	110200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2275	5	2	0.22	118349670	52020	37.85	2250	2285	2250	2950	1590	2270	2275.08	0.27	-5179	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3269	3.93	0.77	06	0.04	579.00	2950.00	2840	20240724	-19.89	1754	20240419	29.70	2840	-19.89	20240724	1754	29.70	20240419	2840	-19.89	20240724	1754	29.70	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
112	20240812	100200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2285	15	2	0.66	65185205	28601	20.81	2250	2285	2250	2950	1590	2270	2279.12	0.27	2727	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3284	3.95	0.77	06	0.02	579.00	2950.00	2840	20240724	-19.54	1754	20240419	30.27	2840	-19.54	20240724	1754	30.27	20240419	2840	-19.54	20240724	1754	30.27	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
113	20240812	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2270	0	3	0.00	1771130	787	0.57	2250	2270	2250	2950	1590	2270	2250.48	0.27	-43	2316	2292	2266	2242	2216	2305	2255	719	680	500	1630	5	1	143708390	3262	3.92	0.77	06	0.00	579.00	2950.00	2840	20240724	-20.07	1754	20240419	29.42	2840	-20.07	20240724	1754	29.42	20240419	2840	-20.07	20240724	1754	29.42	20240419	1.11	N	005390	500	718 억	381546	N	N	0	N	N
114	20240809	160159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2270	30	2	1.34	309504525	136458	130.11	2245	2290	2240	2910	1570	2240	2268.12	0.26	35974	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3262	3.92	0.77	06	0.09	579.00	2950.00	2840	20240724	-20.07	1754	20240419	29.42	2840	-20.07	20240724	1754	29.42	20240419	2840	-20.07	20240724	1754	29.42	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
115	20240809	150201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2255	15	2	0.67	291507300	128521	122.54	2245	2290	2240	2910	1570	2240	2268.17	0.26	36138	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3241	3.89	0.76	06	0.09	579.00	2950.00	2840	20240724	-20.60	1754	20240419	28.56	2840	-20.60	20240724	1754	28.56	20240419	2840	-20.60	20240724	1754	28.56	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
116	20240809	140201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2265	25	2	1.12	260659820	114848	109.50	2245	2290	2240	2910	1570	2240	2269.61	0.26	26208	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3255	3.91	0.77	06	0.08	579.00	2950.00	2840	20240724	-20.25	1754	20240419	29.13	2840	-20.25	20240724	1754	29.13	20240419	2840	-20.25	20240724	1754	29.13	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
117	20240809	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2270	30	2	1.34	211889705	93234	88.89	2245	2290	2245	2910	1570	2240	2272.67	0.26	22546	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3262	3.92	0.77	06	0.06	579.00	2950.00	2840	20240724	-20.07	1754	20240419	29.42	2840	-20.07	20240724	1754	29.42	20240419	2840	-20.07	20240724	1754	29.42	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
118	20240809	120200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2280	40	2	1.79	176744625	77771	74.15	2245	2290	2245	2910	1570	2240	2272.63	0.26	20911	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3277	3.94	0.77	06	0.05	579.00	2950.00	2840	20240724	-19.72	1754	20240419	29.99	2840	-19.72	20240724	1754	29.99	20240419	2840	-19.72	20240724	1754	29.99	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
119	20240809	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2275	35	2	1.56	148636205	65419	62.37	2245	2290	2245	2910	1570	2240	2272.06	0.26	9662	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3269	3.93	0.77	06	0.05	579.00	2950.00	2840	20240724	-19.89	1754	20240419	29.70	2840	-19.89	20240724	1754	29.70	20240419	2840	-19.89	20240724	1754	29.70	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
120	20240809	100202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2275	35	2	1.56	88520790	39025	37.21	2245	2280	2245	2910	1570	2240	2268.31	0.26	5990	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3269	3.93	0.77	06	0.03	579.00	2950.00	2840	20240724	-19.89	1754	20240419	29.70	2840	-19.89	20240724	1754	29.70	20240419	2840	-19.89	20240724	1754	29.70	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
121	20240809	090200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2280	40	2	1.79	1279725	563	0.54	2245	2280	2245	2910	1570	2240	2273.05	0.26	18	2296	2267	2246	2217	2196	2282	2232	719	670	500	1610	5	1	143708390	3277	3.94	0.77	06	0.00	579.00	2950.00	2840	20240724	-19.72	1754	20240419	29.99	2840	-19.72	20240724	1754	29.99	20240419	2840	-19.72	20240724	1754	29.99	20240419	1.13	N	005390	500	718 억	368186	N	N	0	N	N
122	20240808	160158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	234805870	104579	60.99	2230	2275	2225	2910	1570	2240	2245.25	0.23	43698	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.07	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
123	20240808	150159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	10	2	0.45	216754615	96529	56.30	2230	2275	2225	2910	1570	2240	2245.49	0.23	42630	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.07	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
124	20240808	140200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	10	2	0.45	196621650	87566	51.07	2230	2275	2225	2910	1570	2240	2245.41	0.23	42622	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.06	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
125	20240808	130201	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	193858795	86336	50.35	2230	2275	2225	2910	1570	2240	2245.40	0.23	42719	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.06	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
126	20240808	120202	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	190302035	84752	49.43	2230	2275	2225	2910	1570	2240	2245.40	0.23	42859	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.06	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
127	20240808	110159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	-5	5	-0.22	87960005	39188	22.86	2230	2275	2225	2910	1570	2240	2244.56	0.23	539	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3212	3.86	0.76	06	0.03	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
128	20240808	100159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2250	10	2	0.45	67198775	29910	17.44	2230	2275	2225	2910	1570	2240	2246.70	0.23	853	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3233	3.89	0.76	06	0.02	579.00	2950.00	2840	20240724	-20.77	1754	20240419	28.28	2840	-20.77	20240724	1754	28.28	20240419	2840	-20.77	20240724	1754	28.28	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
129	20240808	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	0	3	0.00	992550	445	0.26	2230	2240	2230	2910	1570	2240	2230.45	0.23	15	2286	2262	2236	2212	2186	2275	2225	719	670	500	1610	5	1	143708390	3219	3.87	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.19	N	005390	500	718 억	325148	N	N	0	N	N
130	20240807	160155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	20	2	0.90	382792440	171360	48.48	2225	2260	2210	2885	1555	2220	2233.82	0.21	20964	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3219	3.87	0.76	06	0.12	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
131	20240807	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	10	2	0.45	360298360	161275	45.62	2225	2260	2210	2885	1555	2220	2234.06	0.21	21626	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3205	3.85	0.76	06	0.11	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
132	20240807	140159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	15	2	0.68	319172030	142828	40.40	2225	2260	2210	2885	1555	2220	2234.66	0.21	18088	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3212	3.86	0.76	06	0.10	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
133	20240807	130158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	20	2	0.90	290930790	130199	36.83	2225	2260	2210	2885	1555	2220	2234.51	0.21	17885	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3219	3.87	0.76	06	0.09	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
134	20240807	120200	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	10	2	0.45	215946115	96773	27.38	2225	2260	2210	2885	1555	2220	2231.47	0.21	13419	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3205	3.85	0.76	06	0.07	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
135	20240807	110157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2240	20	2	0.90	170871440	76588	21.67	2225	2260	2210	2885	1555	2220	2231.05	0.21	7410	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3219	3.87	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.13	1754	20240419	27.71	2840	-21.13	20240724	1754	27.71	20240419	2840	-21.13	20240724	1754	27.71	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
136	20240807	100158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	10	2	0.45	151414570	67890	19.21	2225	2260	2210	2885	1555	2220	2230.29	0.21	4493	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3205	3.85	0.76	06	0.05	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
137	20240807	090158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	0	3	0.00	13771270	6201	1.75	2225	2225	2220	2885	1555	2220	2220.81	0.21	-38	2293	2256	2213	2176	2133	2275	2195	719	665	500	1590	5	1	143708390	3190	3.83	0.75	06	0.00	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.12	N	005390	500	718 억	304419	N	N	0	N	N
138	20240806	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2220	50	2	2.30	779108220	351698	28.55	2170	2250	2170	2820	1520	2170	2215.24	0.18	49074	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3190	3.83	0.75	06	0.24	579.00	2950.00	2840	20240724	-21.83	1754	20240419	26.57	2840	-21.83	20240724	1754	26.57	20240419	2840	-21.83	20240724	1754	26.57	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
139	20240806	150158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	45	2	2.07	749523345	338378	27.47	2170	2250	2170	2820	1520	2170	2215.05	0.18	49736	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3183	3.83	0.75	06	0.24	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
140	20240806	140156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2215	45	2	2.07	568125820	255972	20.78	2170	2250	2170	2820	1520	2170	2219.48	0.18	30962	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3183	3.83	0.75	06	0.18	579.00	2950.00	2840	20240724	-22.01	1754	20240419	26.28	2840	-22.01	20240724	1754	26.28	20240419	2840	-22.01	20240724	1754	26.28	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
141	20240806	130156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	60	2	2.76	492134435	221742	18.00	2170	2250	2170	2820	1520	2170	2219.40	0.18	7793	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3205	3.85	0.76	06	0.15	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
142	20240806	120159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	40	2	1.84	470596485	212057	17.21	2170	2250	2170	2820	1520	2170	2219.20	0.18	1916	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3176	3.82	0.75	06	0.15	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
143	20240806	110158	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	40	2	1.84	359252875	161659	13.12	2170	2250	2170	2820	1520	2170	2222.29	0.18	-14353	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3176	3.82	0.75	06	0.11	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
144	20240806	100157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2245	75	2	3.46	162897420	73255	5.95	2170	2250	2170	2820	1520	2170	2223.70	0.18	9945	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3226	3.88	0.76	06	0.05	579.00	2950.00	2840	20240724	-20.95	1754	20240419	27.99	2840	-20.95	20240724	1754	27.99	20240419	2840	-20.95	20240724	1754	27.99	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
145	20240806	090157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2235	65	2	3.00	10865335	4979	0.40	2170	2235	2170	2820	1520	2170	2182.23	0.18	-525	2390	2280	2185	2075	1980	2232	2027	719	650	500	1560	5	1	143708390	3212	3.86	0.76	06	0.00	579.00	2950.00	2840	20240724	-21.30	1754	20240419	27.42	2840	-21.30	20240724	1754	27.42	20240419	2840	-21.30	20240724	1754	27.42	20240419	1.17	N	005390	500	718 억	255809	N	N	1135	N	N
146	20240805	160156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2170	-135	5	-5.86	2706510635	1230596	202.64	2295	2295	2090	2995	1615	2305	2199.36	0.15	27399	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3118	3.75	0.74	06	0.86	579.00	2950.00	2840	20240724	-23.59	1754	20240419	23.72	2840	-23.59	20240724	1754	23.72	20240419	2840	-23.59	20240724	1754	23.72	20240419	1.17	N	005390	500	718 억	218015	N	N	1135	N	N
147	20240805	150156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2115	-190	5	-8.24	2497050680	1133974	186.73	2295	2295	2090	2995	1615	2305	2202.04	0.15	13898	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3039	3.65	0.72	06	0.79	579.00	2950.00	2840	20240724	-25.53	1754	20240419	20.58	2840	-25.53	20240724	1754	20.58	20240419	2840	-25.53	20240724	1754	20.58	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
148	20240805	140157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2180	-125	5	-5.42	1976456540	889869	146.54	2295	2295	2165	2995	1615	2305	2221.06	0.15	-45478	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3133	3.77	0.74	06	0.62	579.00	2950.00	2840	20240724	-23.24	1754	20240419	24.29	2840	-23.24	20240724	1754	24.29	20240419	2840	-23.24	20240724	1754	24.29	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
149	20240805	130156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-95	5	-4.12	1719578930	772927	127.28	2295	2295	2165	2995	1615	2305	2224.76	0.15	-39628	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3176	3.82	0.75	06	0.54	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
150	20240805	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2210	-95	5	-4.12	1483610485	666812	109.81	2295	2295	2165	2995	1615	2305	2224.93	0.15	-34204	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3176	3.82	0.75	06	0.46	579.00	2950.00	2840	20240724	-22.18	1754	20240419	26.00	2840	-22.18	20240724	1754	26.00	20240419	2840	-22.18	20240724	1754	26.00	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
151	20240805	110159	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2230	-75	5	-3.25	901328870	401704	66.15	2295	2295	2230	2995	1615	2305	2243.76	0.15	-40290	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3205	3.85	0.76	06	0.28	579.00	2950.00	2840	20240724	-21.48	1754	20240419	27.14	2840	-21.48	20240724	1754	27.14	20240419	2840	-21.48	20240724	1754	27.14	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
152	20240805	100157	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2290	-15	5	-0.65	546292610	242939	40.01	2295	2295	2230	2995	1615	2305	2248.68	0.15	-19872	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3291	3.96	0.78	06	0.17	579.00	2950.00	2840	20240724	-19.37	1754	20240419	30.56	2840	-19.37	20240724	1754	30.56	20240419	2840	-19.37	20240724	1754	30.56	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
153	20240805	090155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2280	-25	5	-1.08	14169895	6204	1.02	2295	2295	2265	2995	1615	2305	2283.99	0.15	-1096	2405	2355	2330	2280	2255	2342	2267	719	690	500	1650	5	1	143708390	3277	3.94	0.77	06	0.00	579.00	2950.00	2840	20240724	-19.72	1754	20240419	29.99	2840	-19.72	20240724	1754	29.99	20240419	2840	-19.72	20240724	1754	29.99	20240419	1.17	N	005390	500	718 억	218015	N	N	188	N	N
154	20240802	160154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2305	-70	5	-2.95	1404939190	599986	156.77	2380	2380	2305	3085	1665	2375	2342.00	0.17	-21354	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3312	3.98	0.78	06	0.42	579.00	2950.00	2840	20240724	-18.84	1754	20240419	31.41	2840	-18.84	20240724	1754	31.41	20240419	2840	-18.84	20240724	1754	31.41	20240419	1.17	N	005390	500	718 억	239318	N	N	188	N	N
155	20240802	150152	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2330	-45	5	-1.89	1247303090	531729	138.93	2380	2380	2315	3085	1665	2375	2345.66	0.17	-38304	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3348	4.02	0.79	06	0.37	579.00	2950.00	2840	20240724	-17.96	1754	20240419	32.84	2840	-17.96	20240724	1754	32.84	20240419	2840	-17.96	20240724	1754	32.84	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
156	20240802	140154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2335	-40	5	-1.68	1129041915	480973	125.67	2380	2380	2315	3085	1665	2375	2347.32	0.17	-25217	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3356	4.03	0.79	06	0.33	579.00	2950.00	2840	20240724	-17.78	1754	20240419	33.12	2840	-17.78	20240724	1754	33.12	20240419	2840	-17.78	20240724	1754	33.12	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
157	20240802	130154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2345	-30	5	-1.26	895035055	380468	99.41	2380	2380	2335	3085	1665	2375	2352.37	0.17	-63314	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3370	4.05	0.79	06	0.26	579.00	2950.00	2840	20240724	-17.43	1754	20240419	33.69	2840	-17.43	20240724	1754	33.69	20240419	2840	-17.43	20240724	1754	33.69	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
158	20240802	120156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2345	-30	5	-1.26	771995700	327888	85.67	2380	2380	2345	3085	1665	2375	2354.35	0.17	-32632	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3370	4.05	0.79	06	0.23	579.00	2950.00	2840	20240724	-17.43	1754	20240419	33.69	2840	-17.43	20240724	1754	33.69	20240419	2840	-17.43	20240724	1754	33.69	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
159	20240802	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-10	5	-0.42	529827830	224940	58.77	2380	2380	2345	3085	1665	2375	2355.28	0.17	-17916	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3399	4.08	0.80	06	0.16	579.00	2950.00	2840	20240724	-16.73	1754	20240419	34.83	2840	-16.73	20240724	1754	34.83	20240419	2840	-16.73	20240724	1754	34.83	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
160	20240802	100153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2355	-20	5	-0.84	392104290	166465	43.50	2380	2380	2345	3085	1665	2375	2355.29	0.17	-34960	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3384	4.07	0.80	06	0.12	579.00	2950.00	2840	20240724	-17.08	1754	20240419	34.26	2840	-17.08	20240724	1754	34.26	20240419	2840	-17.08	20240724	1754	34.26	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
161	20240802	090156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	0	3	0.00	36367315	15313	4.00	2380	2380	2370	3085	1665	2375	2374.92	0.17	-1000	2455	2415	2395	2355	2335	2405	2345	719	710	500	1710	5	1	143708390	3413	4.10	0.81	06	0.01	579.00	2950.00	2840	20240724	-16.37	1754	20240419	35.40	2840	-16.37	20240724	1754	35.40	20240419	2840	-16.37	20240724	1754	35.40	20240419	1.17	N	005390	500	718 억	239318	N	N	14483	N	N
162	20240801	160153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	-20	5	-0.84	898873715	376420	82.28	2395	2435	2375	3110	1680	2395	2388.00	0.19	-28682	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3413	4.10	0.81	06	0.26	579.00	2950.00	2840	20240724	-16.37	1715	20230726	38.48	2840	-16.37	20240724	1754	35.40	20240419	2840	-16.37	20240724	1754	35.40	20240419	1.18	N	005390	500	718 억	267931	N	N	14483	N	N
163	20240801	150155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	-20	5	-0.84	797676860	333864	72.98	2395	2435	2375	3110	1680	2395	2389.23	0.19	-22466	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3413	4.10	0.81	06	0.23	579.00	2950.00	2840	20240724	-16.37	1715	20230726	38.48	2840	-16.37	20240724	1754	35.40	20240419	2840	-16.37	20240724	1754	35.40	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N
164	20240801	140156	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2385	-10	5	-0.42	645844465	270023	59.03	2395	2435	2380	3110	1680	2395	2391.81	0.19	22531	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3427	4.12	0.81	06	0.19	579.00	2950.00	2840	20240724	-16.02	1715	20230726	39.07	2840	-16.02	20240724	1754	35.97	20240419	2840	-16.02	20240724	1754	35.97	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N
165	20240801	130155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	0	3	0.00	552696815	230999	50.50	2395	2435	2380	3110	1680	2395	2392.64	0.19	30419	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3442	4.14	0.81	06	0.16	579.00	2950.00	2840	20240724	-15.67	1715	20230726	39.65	2840	-15.67	20240724	1754	36.55	20240419	2840	-15.67	20240724	1754	36.55	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N
166	20240801	120154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	-5	5	-0.21	500435640	209114	45.71	2395	2435	2380	3110	1680	2395	2393.12	0.19	30432	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3435	4.13	0.81	06	0.15	579.00	2950.00	2840	20240724	-15.85	1715	20230726	39.36	2840	-15.85	20240724	1754	36.26	20240419	2840	-15.85	20240724	1754	36.26	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N
167	20240801	110155	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	0	3	0.00	401274660	167489	36.61	2395	2435	2380	3110	1680	2395	2395.83	0.19	30550	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3442	4.14	0.81	06	0.12	579.00	2950.00	2840	20240724	-15.67	1715	20230726	39.65	2840	-15.67	20240724	1754	36.55	20240419	2840	-15.67	20240724	1754	36.55	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N
168	20240801	100154	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	0	3	0.00	202012680	84063	18.38	2395	2435	2385	3110	1680	2395	2403.11	0.19	21769	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3442	4.14	0.81	06	0.06	579.00	2950.00	2840	20240724	-15.67	1715	20230726	39.65	2840	-15.67	20240724	1754	36.55	20240419	2840	-15.67	20240724	1754	36.55	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N
169	20240801	090153	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	10	2	0.42	6923520	2884	0.63	2395	2410	2395	3110	1680	2395	2400.67	0.19	-34	2471	2432	2396	2357	2321	2415	2340	719	715	500	1720	5	1	143708390	3456	4.15	0.82	06	0.00	579.00	2950.00	2840	20240724	-15.32	1715	20230726	40.23	2840	-15.32	20240724	1754	37.12	20240419	2840	-15.32	20240724	1754	37.12	20240419	1.18	N	005390	500	718 억	267931	N	N	16305	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History