KissMeData/025530/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160350	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	20	2	0.57	23392400	6651	120.16	3510	3560	3495	4560	2460	3510	3517.13	0.62	-439	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	527	5.48	0.33	12	0.04	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.40	N	025530	500	74 억	93155	N	N	3	N	N
3	20240830	150352	57	100.00	KOSPI		유통업	N	N	N	N	N	3525	15	2	0.43	14785120	4214	76.13	3510	3530	3495	4560	2460	3510	3508.57	0.62	-409	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	526	5.47	0.32	12	0.03	644.00	10852.00	4750	20240208	-25.79	3150	20240806	11.90	4750	-25.79	20240208	3150	11.90	20240806	4750	-25.79	20240208	3150	11.90	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
4	20240830	140353	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	20	2	0.57	12620335	3600	65.04	3510	3530	3495	4560	2460	3510	3505.65	0.62	-391	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	527	5.48	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
5	20240830	130350	57	100.00	KOSPI		유통업	N	N	N	N	N	3500	-10	5	-0.28	10417650	2973	53.71	3510	3525	3495	4560	2460	3510	3504.09	0.62	-347	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	523	5.43	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.32	3150	20240806	11.11	4750	-26.32	20240208	3150	11.11	20240806	4750	-26.32	20240208	3150	11.11	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
6	20240830	120352	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	0	3	0.00	5495685	1566	28.29	3510	3525	3505	4560	2460	3510	3509.38	0.62	-347	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	524	5.45	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
7	20240830	110353	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	0	3	0.00	4110730	1171	21.16	3510	3525	3505	4560	2460	3510	3510.44	0.62	-125	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	524	5.45	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
8	20240830	100355	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	0	3	0.00	3436995	979	17.69	3510	3525	3505	4560	2460	3510	3510.72	0.62	-125	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	524	5.45	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
9	20240830	090354	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	0	3	0.00	2537730	723	13.06	3510	3510	3510	4560	2460	3510	3510.00	0.62	0	3556	3532	3516	3492	3476	3525	3485	75	1050	500	2520	5	1	14934008	524	5.45	0.32	12	0.00	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.40	N	025530	500	74 억	93155	N	N	0	N	N
10	20240829	160354	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	-40	5	-1.13	19384570	5520	59.40	3535	3540	3500	4615	2485	3550	3511.71	0.63	-420	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	524	5.45	0.32	12	0.04	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
11	20240829	150357	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	-40	5	-1.13	19159930	5456	58.71	3535	3540	3500	4615	2485	3550	3511.72	0.63	-399	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	524	5.45	0.32	12	0.04	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
12	20240829	140358	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-30	5	-0.85	18301710	5211	56.07	3535	3540	3500	4615	2485	3550	3512.13	0.63	-386	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	526	5.47	0.32	12	0.03	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
13	20240829	130358	57	100.00	KOSPI		유통업	N	N	N	N	N	3500	-50	5	-1.41	18270070	5202	55.98	3535	3540	3500	4615	2485	3550	3512.12	0.63	-379	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	523	5.43	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.32	3150	20240806	11.11	4750	-26.32	20240208	3150	11.11	20240806	4750	-26.32	20240208	3150	11.11	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
14	20240829	120355	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-20	5	-0.56	10536125	2995	32.23	3535	3540	3500	4615	2485	3550	3517.90	0.63	-353	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	527	5.48	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
15	20240829	110359	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	-15	5	-0.42	7350940	2088	22.47	3535	3540	3510	4615	2485	3550	3520.57	0.63	-215	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	528	5.49	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.58	3150	20240806	12.22	4750	-25.58	20240208	3150	12.22	20240806	4750	-25.58	20240208	3150	12.22	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
16	20240829	100356	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-20	5	-0.56	1409455	399	4.29	3535	3535	3515	4615	2485	3550	3532.47	0.63	-70	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	527	5.48	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
17	20240829	090358	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-30	5	-0.85	922560	261	2.81	3535	3535	3520	4615	2485	3550	3534.71	0.63	-43	3613	3581	3533	3501	3453	3597	3517	75	1065	500	2550	5	1	14934008	526	5.47	0.32	12	0.00	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.40	N	025530	500	74 억	93575	N	N	6	N	N
18	20240828	160346	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	0	3	0.00	32729015	9283	52.23	3525	3565	3485	4615	2485	3550	3525.69	0.63	-621	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	530	5.51	0.33	12	0.06	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.42	N	025530	500	74 억	94186	N	N	6	N	N
19	20240828	150348	57	100.00	KOSPI		유통업	N	N	N	N	N	3540	-10	5	-0.28	32409770	9193	51.72	3525	3565	3485	4615	2485	3550	3525.48	0.63	-596	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	529	5.50	0.33	12	0.06	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
20	20240828	140350	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-30	5	-0.85	24912815	7084	39.86	3525	3555	3485	4615	2485	3550	3516.77	0.63	-443	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	526	5.47	0.32	12	0.05	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
21	20240828	130349	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	-40	5	-1.13	19280455	5477	30.82	3525	3555	3485	4615	2485	3550	3520.26	0.63	-356	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	524	5.45	0.32	12	0.04	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
22	20240828	120348	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-30	5	-0.85	17789365	5052	28.43	3525	3555	3485	4615	2485	3550	3521.25	0.63	-323	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	526	5.47	0.32	12	0.03	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
23	20240828	110349	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	0	3	0.00	5187785	1467	8.25	3525	3555	3520	4615	2485	3550	3536.32	0.63	-239	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	530	5.51	0.33	12	0.01	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
24	20240828	100402	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-20	5	-0.56	2016040	572	3.22	3525	3540	3520	4615	2485	3550	3524.55	0.63	15	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	527	5.48	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
25	20240828	090354	57	100.00	KOSPI		유통업	N	N	N	N	N	3540	-10	5	-0.28	666470	189	1.06	3525	3540	3525	4615	2485	3550	3526.30	0.63	-2	3596	3572	3536	3512	3476	3585	3525	75	1065	500	2550	5	1	14934008	529	5.50	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.47	3150	20240806	12.38	4750	-25.47	20240208	3150	12.38	20240806	4750	-25.47	20240208	3150	12.38	20240806	0.42	N	025530	500	74 억	94186	N	N	3	N	N
26	20240827	160347	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	35	2	1.00	62586675	17769	81.90	3515	3560	3500	4565	2465	3515	3522.24	0.62	1090	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	530	5.51	0.33	12	0.12	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.42	N	025530	500	74 억	93096	N	N	3	N	N
27	20240827	150348	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	30	2	0.85	55596530	15795	72.80	3515	3560	3500	4565	2465	3515	3519.88	0.62	1103	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	529	5.50	0.33	12	0.11	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
28	20240827	140348	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	35	2	1.00	44927700	12780	58.90	3515	3560	3500	4565	2465	3515	3515.47	0.62	970	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	530	5.51	0.33	12	0.09	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
29	20240827	130349	57	100.00	KOSPI		유통업	N	N	N	N	N	3515	0	3	0.00	15055040	4288	19.76	3515	3515	3500	4565	2465	3515	3510.97	0.62	-391	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	525	5.46	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
30	20240827	120351	57	100.00	KOSPI		유통업	N	N	N	N	N	3515	0	3	0.00	14290455	4070	18.76	3515	3515	3500	4565	2465	3515	3511.17	0.62	-391	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	525	5.46	0.32	12	0.03	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
31	20240827	110350	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	-5	5	-0.14	11947270	3402	15.68	3515	3515	3500	4565	2465	3515	3511.84	0.62	-391	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	524	5.45	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
32	20240827	100348	57	100.00	KOSPI		유통업	N	N	N	N	N	3515	0	3	0.00	5947245	1695	7.81	3515	3515	3500	4565	2465	3515	3508.70	0.62	-391	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	525	5.46	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
33	20240827	090346	57	100.00	KOSPI		유통업	N	N	N	N	N	3510	-5	5	-0.14	502565	143	0.66	3515	3515	3510	4565	2465	3515	3514.44	0.62	-18	3585	3550	3530	3495	3475	3540	3485	75	1050	500	2530	5	1	14934008	524	5.45	0.32	12	0.00	644.00	10852.00	4750	20240208	-26.11	3150	20240806	11.43	4750	-26.11	20240208	3150	11.43	20240806	4750	-26.11	20240208	3150	11.43	20240806	0.42	N	025530	500	74 억	93096	N	N	0	N	N
34	20240826	160345	57	100.00	KOSPI		유통업	N	N	N	N	N	3515	-70	5	-1.95	76392265	21655	135.46	3550	3565	3510	4660	2510	3585	3527.70	0.64	-1975	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	525	5.46	0.32	12	0.15	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
35	20240826	150347	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-65	5	-1.81	65835735	18653	116.68	3550	3565	3510	4660	2510	3585	3529.50	0.64	-1364	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	526	5.47	0.32	12	0.12	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
36	20240826	140348	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-65	5	-1.81	58858675	16669	104.27	3550	3565	3510	4660	2510	3585	3531.03	0.64	-1140	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	526	5.47	0.32	12	0.11	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
37	20240826	130350	57	100.00	KOSPI		유통업	N	N	N	N	N	3515	-70	5	-1.95	57256160	16214	101.43	3550	3565	3510	4660	2510	3585	3531.28	0.64	-882	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	525	5.46	0.32	12	0.11	644.00	10852.00	4750	20240208	-26.00	3150	20240806	11.59	4750	-26.00	20240208	3150	11.59	20240806	4750	-26.00	20240208	3150	11.59	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
38	20240826	120347	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-65	5	-1.81	52869410	14966	93.62	3550	3565	3510	4660	2510	3585	3532.63	0.64	-804	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	526	5.47	0.32	12	0.10	644.00	10852.00	4750	20240208	-25.89	3150	20240806	11.75	4750	-25.89	20240208	3150	11.75	20240806	4750	-25.89	20240208	3150	11.75	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
39	20240826	110348	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-55	5	-1.53	49747225	14080	88.08	3550	3565	3510	4660	2510	3585	3533.18	0.64	-682	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	527	5.48	0.33	12	0.09	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
40	20240826	100348	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	-40	5	-1.12	36381500	10307	64.48	3550	3565	3510	4660	2510	3585	3529.79	0.64	-24	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	529	5.50	0.33	12	0.07	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
41	20240826	090347	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	-40	5	-1.12	10447585	2943	18.41	3550	3555	3545	4660	2510	3585	3549.98	0.64	328	3638	3611	3588	3561	3538	3625	3575	75	1075	500	2580	5	1	14934008	529	5.50	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.41	N	025530	500	74 억	95071	N	N	0	N	N
42	20240823	160346	57	100.00	KOSPI		유통업	N	N	N	N	N	3585	-65	5	-1.78	56665865	15855	52.89	3565	3615	3565	4745	2555	3650	3574.01	0.65	-1704	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	535	5.57	0.33	12	0.11	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
43	20240823	150348	57	100.00	KOSPI		유통업	N	N	N	N	N	3585	-65	5	-1.78	47069460	13174	43.95	3565	3615	3565	4745	2555	3650	3572.91	0.65	-1002	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	535	5.57	0.33	12	0.09	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
44	20240823	140348	57	100.00	KOSPI		유통업	N	N	N	N	N	3595	-55	5	-1.51	44544605	12470	41.60	3565	3615	3565	4745	2555	3650	3572.14	0.65	-957	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	537	5.58	0.33	12	0.08	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
45	20240823	130347	57	100.00	KOSPI		유통업	N	N	N	N	N	3600	-50	5	-1.37	43023495	12045	40.18	3565	3615	3565	4745	2555	3650	3571.90	0.65	-927	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	538	5.59	0.33	12	0.08	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
46	20240823	120346	57	100.00	KOSPI		유통업	N	N	N	N	N	3585	-65	5	-1.78	32453140	9088	30.32	3565	3615	3565	4745	2555	3650	3570.99	0.65	-894	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	535	5.57	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
47	20240823	110345	57	100.00	KOSPI		유통업	N	N	N	N	N	3580	-70	5	-1.92	29416260	8238	27.48	3565	3615	3565	4745	2555	3650	3570.80	0.65	-894	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	535	5.56	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.63	3150	20240806	13.65	4750	-24.63	20240208	3150	13.65	20240806	4750	-24.63	20240208	3150	13.65	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
48	20240823	100345	57	100.00	KOSPI		유통업	N	N	N	N	N	3585	-65	5	-1.78	26926305	7542	25.16	3565	3615	3565	4745	2555	3650	3570.18	0.65	-381	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	535	5.57	0.33	12	0.05	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
49	20240823	090348	57	100.00	KOSPI		유통업	N	N	N	N	N	3595	-55	5	-1.51	19694895	5522	18.42	3565	3615	3565	4745	2555	3650	3566.62	0.65	-312	3856	3752	3606	3502	3356	3680	3430	75	1095	500	2620	5	1	14934008	537	5.58	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.35	N	025530	500	74 억	96798	N	N	14	N	N
50	20240822	160344	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	-15	5	-0.41	105726995	29428	52.86	3710	3710	3460	4760	2570	3665	3592.73	0.65	85	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	545	5.67	0.34	12	0.20	644.00	10852.00	4750	20240208	-23.16	3150	20240806	15.87	4750	-23.16	20240208	3150	15.87	20240806	4750	-23.16	20240208	3150	15.87	20240806	0.35	N	025530	500	74 억	96608	N	N	14	N	N
51	20240822	150347	57	100.00	KOSPI		유통업	N	N	N	N	N	3605	-60	5	-1.64	98528200	27442	49.29	3710	3710	3460	4760	2570	3665	3590.42	0.65	376	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	538	5.60	0.33	12	0.18	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
52	20240822	140348	57	100.00	KOSPI		유통업	N	N	N	N	N	3605	-60	5	-1.64	94765565	26394	47.41	3710	3710	3460	4760	2570	3665	3590.42	0.65	854	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	538	5.60	0.33	12	0.18	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
53	20240822	130346	57	100.00	KOSPI		유통업	N	N	N	N	N	3600	-65	5	-1.77	94485690	26316	47.27	3710	3710	3460	4760	2570	3665	3590.43	0.65	861	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	538	5.59	0.33	12	0.18	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
54	20240822	120350	57	100.00	KOSPI		유통업	N	N	N	N	N	3610	-55	5	-1.50	88203625	24569	44.13	3710	3710	3460	4760	2570	3665	3590.04	0.65	1021	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	539	5.61	0.33	12	0.16	644.00	10852.00	4750	20240208	-24.00	3150	20240806	14.60	4750	-24.00	20240208	3150	14.60	20240806	4750	-24.00	20240208	3150	14.60	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
55	20240822	110345	57	100.00	KOSPI		유통업	N	N	N	N	N	3615	-50	5	-1.36	85646930	23860	42.86	3710	3710	3460	4760	2570	3665	3589.56	0.65	1176	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	540	5.61	0.33	12	0.16	644.00	10852.00	4750	20240208	-23.89	3150	20240806	14.76	4750	-23.89	20240208	3150	14.76	20240806	4750	-23.89	20240208	3150	14.76	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
56	20240822	100346	57	100.00	KOSPI		유통업	N	N	N	N	N	3600	-65	5	-1.77	76239280	21262	38.19	3710	3710	3460	4760	2570	3665	3585.71	0.65	1578	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	538	5.59	0.33	12	0.14	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
57	20240822	090345	57	100.00	KOSPI		유통업	N	N	N	N	N	3700	35	2	0.95	3690605	997	1.79	3710	3710	3665	4760	2570	3665	3701.71	0.65	16	3868	3766	3698	3596	3528	3732	3562	75	1095	500	2630	5	1	14934008	553	5.75	0.34	12	0.01	644.00	10852.00	4750	20240208	-22.11	3150	20240806	17.46	4750	-22.11	20240208	3150	17.46	20240806	4750	-22.11	20240208	3150	17.46	20240806	0.35	N	025530	500	74 억	96608	N	N	185	N	N
58	20240821	160345	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	0	3	0.00	206168845	55636	81.03	3790	3800	3630	4760	2570	3665	3705.67	0.68	-5822	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	547	5.69	0.34	12	0.37	644.00	10852.00	4750	20240208	-22.84	3150	20240806	16.35	4750	-22.84	20240208	3150	16.35	20240806	4750	-22.84	20240208	3150	16.35	20240806	0.34	N	025530	500	74 억	102297	N	N	185	N	N
59	20240821	150349	57	100.00	KOSPI		유통업	N	N	N	N	N	3680	15	2	0.41	202815645	54723	79.70	3790	3800	3630	4760	2570	3665	3706.22	0.68	-5766	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	550	5.71	0.34	12	0.37	644.00	10852.00	4750	20240208	-22.53	3150	20240806	16.83	4750	-22.53	20240208	3150	16.83	20240806	4750	-22.53	20240208	3150	16.83	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
60	20240821	140345	57	100.00	KOSPI		유통업	N	N	N	N	N	3705	40	2	1.09	200502040	54098	78.79	3790	3800	3630	4760	2570	3665	3706.27	0.68	-5683	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	553	5.75	0.34	12	0.36	644.00	10852.00	4750	20240208	-22.00	3150	20240806	17.62	4750	-22.00	20240208	3150	17.62	20240806	4750	-22.00	20240208	3150	17.62	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
61	20240821	130346	57	100.00	KOSPI		유통업	N	N	N	N	N	3675	10	2	0.27	187477965	50583	73.67	3790	3800	3630	4760	2570	3665	3706.34	0.68	-4544	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	549	5.71	0.34	12	0.34	644.00	10852.00	4750	20240208	-22.63	3150	20240806	16.67	4750	-22.63	20240208	3150	16.67	20240806	4750	-22.63	20240208	3150	16.67	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
62	20240821	120349	57	100.00	KOSPI		유통업	N	N	N	N	N	3695	30	2	0.82	171080570	46133	67.19	3790	3800	3630	4760	2570	3665	3708.42	0.68	-4006	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	552	5.74	0.34	12	0.31	644.00	10852.00	4750	20240208	-22.21	3150	20240806	17.30	4750	-22.21	20240208	3150	17.30	20240806	4750	-22.21	20240208	3150	17.30	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
63	20240821	110345	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	-15	5	-0.41	139246145	37498	54.61	3790	3800	3630	4760	2570	3665	3713.43	0.68	-2804	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	545	5.67	0.34	12	0.25	644.00	10852.00	4750	20240208	-23.16	3150	20240806	15.87	4750	-23.16	20240208	3150	15.87	20240806	4750	-23.16	20240208	3150	15.87	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
64	20240821	100348	57	100.00	KOSPI		유통업	N	N	N	N	N	3660	-5	5	-0.14	130885065	35205	51.27	3790	3800	3630	4760	2570	3665	3717.80	0.68	-3741	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	547	5.68	0.34	12	0.24	644.00	10852.00	4750	20240208	-22.95	3150	20240806	16.19	4750	-22.95	20240208	3150	16.19	20240806	4750	-22.95	20240208	3150	16.19	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
65	20240821	090345	57	100.00	KOSPI		유통업	N	N	N	N	N	3745	80	2	2.18	49939935	13263	19.32	3790	3800	3705	4760	2570	3665	3765.36	0.68	-1403	3825	3745	3640	3560	3455	3785	3600	75	1095	500	2630	5	1	14934008	559	5.82	0.35	12	0.09	644.00	10852.00	4750	20240208	-21.16	3150	20240806	18.89	4750	-21.16	20240208	3150	18.89	20240806	4750	-21.16	20240208	3150	18.89	20240806	0.34	N	025530	500	74 억	102297	N	N	15	N	N
66	20240820	160341	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	130	2	3.68	220883105	60733	286.04	3545	3720	3535	4595	2475	3535	3636.48	0.69	-846	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	547	5.69	0.34	12	0.41	644.00	10852.00	4750	20240208	-22.84	3150	20240806	16.35	4750	-22.84	20240208	3150	16.35	20240806	4750	-22.84	20240208	3150	16.35	20240806	0.37	N	025530	500	74 억	103276	N	N	15	N	N
67	20240820	150345	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	115	2	3.25	178062290	49017	230.86	3545	3720	3535	4595	2475	3535	3632.66	0.69	-1263	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	545	5.67	0.34	12	0.33	644.00	10852.00	4750	20240208	-23.16	3150	20240806	15.87	4750	-23.16	20240208	3150	15.87	20240806	4750	-23.16	20240208	3150	15.87	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
68	20240820	140345	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	115	2	3.25	150374085	41412	195.05	3545	3720	3535	4595	2475	3535	3631.17	0.69	1643	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	545	5.67	0.34	12	0.28	644.00	10852.00	4750	20240208	-23.16	3150	20240806	15.87	4750	-23.16	20240208	3150	15.87	20240806	4750	-23.16	20240208	3150	15.87	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
69	20240820	130344	57	100.00	KOSPI		유통업	N	N	N	N	N	3635	100	2	2.83	106527220	29410	138.52	3545	3720	3535	4595	2475	3535	3622.14	0.69	457	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	543	5.64	0.33	12	0.20	644.00	10852.00	4750	20240208	-23.47	3150	20240806	15.40	4750	-23.47	20240208	3150	15.40	20240806	4750	-23.47	20240208	3150	15.40	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
70	20240820	120345	57	100.00	KOSPI		유통업	N	N	N	N	N	3630	95	2	2.69	89930890	24859	117.08	3545	3720	3535	4595	2475	3535	3617.64	0.69	192	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	542	5.64	0.33	12	0.17	644.00	10852.00	4750	20240208	-23.58	3150	20240806	15.24	4750	-23.58	20240208	3150	15.24	20240806	4750	-23.58	20240208	3150	15.24	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
71	20240820	110344	57	100.00	KOSPI		유통업	N	N	N	N	N	3575	40	2	1.13	26988865	7599	35.79	3545	3590	3535	4595	2475	3535	3551.63	0.69	303	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	534	5.55	0.33	12	0.05	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
72	20240820	100342	57	100.00	KOSPI		유통업	N	N	N	N	N	3555	20	2	0.57	11152195	3146	14.82	3545	3590	3535	4595	2475	3535	3544.88	0.69	178	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	531	5.52	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
73	20240820	090343	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	10	2	0.28	379315	107	0.50	3545	3545	3545	4595	2475	3535	3545.00	0.69	-13	3648	3591	3553	3496	3458	3572	3477	75	1060	500	2540	5	1	14934008	529	5.50	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.37	N	025530	500	74 억	103276	N	N	21	N	N
74	20240819	160340	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	-55	5	-1.53	75393285	21208	136.50	3570	3610	3515	4665	2515	3590	3554.99	0.70	-796	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	528	5.49	0.33	12	0.14	644.00	10852.00	4750	20240208	-25.58	3150	20240806	12.22	4750	-25.58	20240208	3150	12.22	20240806	4750	-25.58	20240208	3150	12.22	20240806	0.38	N	025530	500	74 억	104072	N	N	21	N	N
75	20240819	150341	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-60	5	-1.67	68084180	19139	123.18	3570	3610	3515	4665	2515	3590	3557.35	0.70	-388	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	527	5.48	0.33	12	0.13	644.00	10852.00	4750	20240208	-25.68	3150	20240806	12.06	4750	-25.68	20240208	3150	12.06	20240806	4750	-25.68	20240208	3150	12.06	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
76	20240819	140343	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	-45	5	-1.25	49520885	13894	89.43	3570	3610	3545	4665	2515	3590	3564.19	0.70	508	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	529	5.50	0.33	12	0.09	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
77	20240819	130341	57	100.00	KOSPI		유통업	N	N	N	N	N	3555	-35	5	-0.97	31645985	8865	57.06	3570	3610	3555	4665	2515	3590	3569.77	0.70	306	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	531	5.52	0.33	12	0.06	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
78	20240819	120340	57	100.00	KOSPI		유통업	N	N	N	N	N	3595	5	2	0.14	22042385	6170	39.71	3570	3610	3555	4665	2515	3590	3572.51	0.70	-30	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	537	5.58	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
79	20240819	110342	57	100.00	KOSPI		유통업	N	N	N	N	N	3590	0	3	0.00	16865050	4720	30.38	3570	3610	3555	4665	2515	3590	3573.10	0.70	32	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	536	5.57	0.33	12	0.03	644.00	10852.00	4750	20240208	-24.42	3150	20240806	13.97	4750	-24.42	20240208	3150	13.97	20240806	4750	-24.42	20240208	3150	13.97	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
80	20240819	100342	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	-20	5	-0.56	11865195	3318	21.36	3570	3610	3565	4665	2515	3590	3576.01	0.70	-68	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	533	5.54	0.33	12	0.02	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
81	20240819	090342	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	-20	5	-0.56	3680855	1031	6.64	3570	3575	3570	4665	2515	3590	3570.18	0.70	-36	3643	3616	3573	3546	3503	3630	3560	75	1075	500	2580	5	1	14934008	533	5.54	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.38	N	025530	500	74 억	104072	N	N	43	N	N
82	20240816	160338	57	100.00	KOSPI		유통업	N	N	N	N	N	3590	25	2	0.70	55405820	15536	48.91	3575	3600	3530	4630	2500	3565	3566.29	0.71	-2675	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	536	5.57	0.33	12	0.10	644.00	10852.00	4750	20240208	-24.42	3150	20240806	13.97	4750	-24.42	20240208	3150	13.97	20240806	4750	-24.42	20240208	3150	13.97	20240806	0.38	N	025530	500	74 억	106737	N	N	43	N	N
83	20240816	150341	57	100.00	KOSPI		유통업	N	N	N	N	N	3585	20	2	0.56	45202960	12693	39.96	3575	3600	3530	4630	2500	3565	3561.25	0.71	-2603	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	535	5.57	0.33	12	0.08	644.00	10852.00	4750	20240208	-24.53	3150	20240806	13.81	4750	-24.53	20240208	3150	13.81	20240806	4750	-24.53	20240208	3150	13.81	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
84	20240816	140341	57	100.00	KOSPI		유통업	N	N	N	N	N	3575	10	2	0.28	44119370	12390	39.01	3575	3600	3530	4630	2500	3565	3560.89	0.71	-2601	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	534	5.55	0.33	12	0.08	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
85	20240816	130343	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	5	2	0.14	39636450	11133	35.05	3575	3600	3530	4630	2500	3565	3560.27	0.71	-2386	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	533	5.54	0.33	12	0.07	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
86	20240816	120342	57	100.00	KOSPI		유통업	N	N	N	N	N	3560	-5	5	-0.14	35281040	9910	31.20	3575	3600	3530	4630	2500	3565	3560.15	0.71	-2271	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	532	5.53	0.33	12	0.07	644.00	10852.00	4750	20240208	-25.05	3150	20240806	13.02	4750	-25.05	20240208	3150	13.02	20240806	4750	-25.05	20240208	3150	13.02	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
87	20240816	110343	57	100.00	KOSPI		유통업	N	N	N	N	N	3570	5	2	0.14	30165420	8477	26.69	3575	3600	3530	4630	2500	3565	3558.50	0.71	-1505	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	533	5.54	0.33	12	0.06	644.00	10852.00	4750	20240208	-24.84	3150	20240806	13.33	4750	-24.84	20240208	3150	13.33	20240806	4750	-24.84	20240208	3150	13.33	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
88	20240816	100340	57	100.00	KOSPI		유통업	N	N	N	N	N	3575	10	2	0.28	20578010	5772	18.17	3575	3600	3555	4630	2500	3565	3565.14	0.71	-225	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	534	5.55	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
89	20240816	090340	57	100.00	KOSPI		유통업	N	N	N	N	N	3595	30	2	0.84	2270190	635	2.00	3575	3595	3575	4630	2500	3565	3575.10	0.71	-93	3705	3635	3580	3510	3455	3670	3545	75	1065	500	2560	5	1	14934008	537	5.58	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.32	3150	20240806	14.13	4750	-24.32	20240208	3150	14.13	20240806	4750	-24.32	20240208	3150	14.13	20240806	0.38	N	025530	500	74 억	106737	N	N	2	N	N
90	20240814	160342	57	100.00	KOSPI		유통업	N	N	N	N	N	3565	40	2	1.13	112959030	31764	92.73	3550	3650	3525	4580	2470	3525	3556.20	0.70	1646	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	532	5.54	0.33	12	0.21	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	105072	N	N	2	N	N
91	20240814	150341	57	100.00	KOSPI		유통업	N	N	N	N	N	3600	75	2	2.13	68349530	19252	56.21	3550	3650	3525	4580	2470	3525	3550.26	0.70	-8	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	538	5.59	0.33	12	0.13	644.00	10852.00	4750	20240208	-24.21	3150	20240806	14.29	4750	-24.21	20240208	3150	14.29	20240806	4750	-24.21	20240208	3150	14.29	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
92	20240814	140346	57	100.00	KOSPI		유통업	N	N	N	N	N	3565	40	2	1.13	54867550	15490	45.22	3550	3600	3525	4580	2470	3525	3542.13	0.70	807	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	532	5.54	0.33	12	0.10	644.00	10852.00	4750	20240208	-24.95	3150	20240806	13.17	4750	-24.95	20240208	3150	13.17	20240806	4750	-24.95	20240208	3150	13.17	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
93	20240814	130342	57	100.00	KOSPI		유통업	N	N	N	N	N	3560	35	2	0.99	41424565	11697	34.15	3550	3600	3525	4580	2470	3525	3541.47	0.70	517	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	532	5.53	0.33	12	0.08	644.00	10852.00	4750	20240208	-25.05	3150	20240806	13.02	4750	-25.05	20240208	3150	13.02	20240806	4750	-25.05	20240208	3150	13.02	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
94	20240814	120341	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	10	2	0.28	26583265	7503	21.90	3550	3600	3530	4580	2470	3525	3543.02	0.70	523	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	528	5.49	0.33	12	0.05	644.00	10852.00	4750	20240208	-25.58	3150	20240806	12.22	4750	-25.58	20240208	3150	12.22	20240806	4750	-25.58	20240208	3150	12.22	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
95	20240814	110339	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	25	2	0.71	20011405	5645	16.48	3550	3600	3530	4580	2470	3525	3544.98	0.70	762	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	530	5.51	0.33	12	0.04	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
96	20240814	100339	57	100.00	KOSPI		유통업	N	N	N	N	N	3550	25	2	0.71	12380270	3486	10.18	3550	3600	3530	4580	2470	3525	3551.43	0.70	651	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	530	5.51	0.33	12	0.02	644.00	10852.00	4750	20240208	-25.26	3150	20240806	12.70	4750	-25.26	20240208	3150	12.70	20240806	4750	-25.26	20240208	3150	12.70	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
97	20240814	090410	57	100.00	KOSPI		유통업	N	N	N	N	N	3555	30	2	0.85	1278250	360	1.05	3550	3555	3540	4580	2470	3525	3550.69	0.70	5	3695	3610	3555	3470	3415	3582	3442	75	1055	500	2530	5	1	14934008	531	5.52	0.33	12	0.00	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.33	N	025530	500	74 억	105072	N	N	3	N	N
98	20240813	160336	57	100.00	KOSPI		유통업	N	N	N	N	N	3525	-125	5	-3.42	121256250	34235	31.99	3625	3640	3500	4745	2555	3650	3541.88	0.70	998	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	526	5.47	0.32	12	0.23	644.00	10852.00	4750	20240208	-25.79	3150	20240806	11.90	4750	-25.79	20240208	3150	11.90	20240806	4750	-25.79	20240208	3150	11.90	20240806	0.34	N	025530	500	74 억	103928	N	N	3	N	N
99	20240813	150338	57	100.00	KOSPI		유통업	N	N	N	N	N	3555	-95	5	-2.60	115021070	32467	30.34	3625	3640	3500	4745	2555	3650	3542.71	0.70	1109	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	531	5.52	0.33	12	0.22	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
100	20240813	140338	57	100.00	KOSPI		유통업	N	N	N	N	N	3555	-95	5	-2.60	81381280	22942	21.44	3625	3640	3500	4745	2555	3650	3547.26	0.70	1780	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	531	5.52	0.33	12	0.15	644.00	10852.00	4750	20240208	-25.16	3150	20240806	12.86	4750	-25.16	20240208	3150	12.86	20240806	4750	-25.16	20240208	3150	12.86	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
101	20240813	130339	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	-105	5	-2.88	81295490	22918	21.42	3625	3640	3500	4745	2555	3650	3547.23	0.70	1780	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	529	5.50	0.33	12	0.15	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
102	20240813	120338	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	-105	5	-2.88	73291180	20664	19.31	3625	3640	3500	4745	2555	3650	3546.81	0.70	1795	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	529	5.50	0.33	12	0.14	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
103	20240813	110335	57	100.00	KOSPI		유통업	N	N	N	N	N	3545	-105	5	-2.88	69679155	19645	18.36	3625	3640	3500	4745	2555	3650	3546.92	0.70	1795	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	529	5.50	0.33	12	0.13	644.00	10852.00	4750	20240208	-25.37	3150	20240806	12.54	4750	-25.37	20240208	3150	12.54	20240806	4750	-25.37	20240208	3150	12.54	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
104	20240813	100334	57	100.00	KOSPI		유통업	N	N	N	N	N	3575	-75	5	-2.05	55035095	15506	14.49	3625	3640	3500	4745	2555	3650	3549.28	0.70	2035	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	534	5.55	0.33	12	0.10	644.00	10852.00	4750	20240208	-24.74	3150	20240806	13.49	4750	-24.74	20240208	3150	13.49	20240806	4750	-24.74	20240208	3150	13.49	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
105	20240813	090337	57	100.00	KOSPI		유통업	N	N	N	N	N	3605	-45	5	-1.23	22801910	6439	6.02	3625	3640	3500	4745	2555	3650	3541.22	0.70	2121	3846	3747	3601	3502	3356	3797	3552	75	1095	500	2620	5	1	14934008	538	5.60	0.33	12	0.04	644.00	10852.00	4750	20240208	-24.11	3150	20240806	14.44	4750	-24.11	20240208	3150	14.44	20240806	4750	-24.11	20240208	3150	14.44	20240806	0.34	N	025530	500	74 억	103928	N	N	2	N	N
106	20240812	160335	57	100.00	KOSPI		유통업	N	N	N	N	N	3650	195	2	5.64	386629640	106771	988.71	3455	3700	3455	4490	2420	3455	3621.11	0.70	-652	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	545	5.67	0.34	12	0.71	644.00	10852.00	4750	20240208	-23.16	3150	20240806	15.87	4750	-23.16	20240208	3150	15.87	20240806	4750	-23.16	20240208	3150	15.87	20240806	0.34	N	025530	500	74 억	104722	N	N	2	N	N
107	20240812	150337	57	100.00	KOSPI		유통업	N	N	N	N	N	3645	190	2	5.50	356614910	98490	912.03	3455	3700	3455	4490	2420	3455	3620.82	0.70	-1364	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	544	5.66	0.34	12	0.66	644.00	10852.00	4750	20240208	-23.26	3150	20240806	15.71	4750	-23.26	20240208	3150	15.71	20240806	4750	-23.26	20240208	3150	15.71	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
108	20240812	140335	57	100.00	KOSPI		유통업	N	N	N	N	N	3685	230	2	6.66	296929755	82193	761.12	3455	3700	3455	4490	2420	3455	3612.59	0.70	-2357	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	550	5.72	0.34	12	0.55	644.00	10852.00	4750	20240208	-22.42	3150	20240806	16.98	4750	-22.42	20240208	3150	16.98	20240806	4750	-22.42	20240208	3150	16.98	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
109	20240812	130332	57	100.00	KOSPI		유통업	N	N	N	N	N	3695	240	2	6.95	174676390	48723	451.18	3455	3700	3455	4490	2420	3455	3585.09	0.70	-1898	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	552	5.74	0.34	12	0.33	644.00	10852.00	4750	20240208	-22.21	3150	20240806	17.30	4750	-22.21	20240208	3150	17.30	20240806	4750	-22.21	20240208	3150	17.30	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
110	20240812	120333	57	100.00	KOSPI		유통업	N	N	N	N	N	3505	50	2	1.45	37684630	10875	100.70	3455	3510	3455	4490	2420	3455	3465.25	0.70	-267	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	523	5.44	0.32	12	0.07	644.00	10852.00	4750	20240208	-26.21	3150	20240806	11.27	4750	-26.21	20240208	3150	11.27	20240806	4750	-26.21	20240208	3150	11.27	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
111	20240812	110333	57	100.00	KOSPI		유통업	N	N	N	N	N	3470	15	2	0.43	32720585	9454	87.55	3455	3485	3455	4490	2420	3455	3461.03	0.70	-287	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	518	5.39	0.32	12	0.06	644.00	10852.00	4750	20240208	-26.95	3150	20240806	10.16	4750	-26.95	20240208	3150	10.16	20240806	4750	-26.95	20240208	3150	10.16	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
112	20240812	100330	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	25	2	0.72	32574505	9412	87.16	3455	3485	3455	4490	2420	3455	3460.95	0.70	-293	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	520	5.40	0.32	12	0.06	644.00	10852.00	4750	20240208	-26.74	3150	20240806	10.48	4750	-26.74	20240208	3150	10.48	20240806	4750	-26.74	20240208	3150	10.48	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
113	20240812	090330	57	100.00	KOSPI		유통업	N	N	N	N	N	3475	20	2	0.58	11251160	3252	30.11	3455	3485	3455	4490	2420	3455	3459.77	0.70	-329	3518	3486	3448	3416	3378	3502	3432	75	1035	500	2480	5	1	14934008	519	5.40	0.32	12	0.02	644.00	10852.00	4750	20240208	-26.84	3150	20240806	10.32	4750	-26.84	20240208	3150	10.32	20240806	4750	-26.84	20240208	3150	10.32	20240806	0.34	N	025530	500	74 억	104722	N	N	0	N	N
114	20240809	160330	57	100.00	KOSPI		유통업	N	N	N	N	N	3455	75	2	2.22	37111090	10794	184.10	3415	3480	3410	4390	2370	3380	3438.12	0.70	626	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	516	5.36	0.32	12	0.07	644.00	10852.00	4750	20240208	-27.26	3150	20240806	9.68	4750	-27.26	20240208	3150	9.68	20240806	4750	-27.26	20240208	3150	9.68	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
115	20240809	150336	57	100.00	KOSPI		유통업	N	N	N	N	N	3455	75	2	2.22	35069750	10202	174.01	3415	3480	3410	4390	2370	3380	3437.54	0.70	386	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	516	5.36	0.32	12	0.07	644.00	10852.00	4750	20240208	-27.26	3150	20240806	9.68	4750	-27.26	20240208	3150	9.68	20240806	4750	-27.26	20240208	3150	9.68	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
116	20240809	140336	57	100.00	KOSPI		유통업	N	N	N	N	N	3435	55	2	1.63	29657445	8623	147.07	3415	3480	3410	4390	2370	3380	3439.34	0.70	157	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	513	5.33	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.68	3150	20240806	9.05	4750	-27.68	20240208	3150	9.05	20240806	4750	-27.68	20240208	3150	9.05	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
117	20240809	130335	57	100.00	KOSPI		유통업	N	N	N	N	N	3445	65	2	1.92	28523630	8294	141.46	3415	3480	3410	4390	2370	3380	3439.07	0.70	157	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	514	5.35	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.47	3150	20240806	9.37	4750	-27.47	20240208	3150	9.37	20240806	4750	-27.47	20240208	3150	9.37	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
118	20240809	120335	57	100.00	KOSPI		유통업	N	N	N	N	N	3480	100	2	2.96	20082975	5828	99.40	3415	3480	3415	4390	2370	3380	3445.95	0.70	118	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	520	5.40	0.32	12	0.04	644.00	10852.00	4750	20240208	-26.74	3150	20240806	10.48	4750	-26.74	20240208	3150	10.48	20240806	4750	-26.74	20240208	3150	10.48	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
119	20240809	110331	57	100.00	KOSPI		유통업	N	N	N	N	N	3450	70	2	2.07	13019225	3788	64.61	3415	3450	3415	4390	2370	3380	3436.97	0.70	-62	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	515	5.36	0.32	12	0.03	644.00	10852.00	4750	20240208	-27.37	3150	20240806	9.52	4750	-27.37	20240208	3150	9.52	20240806	4750	-27.37	20240208	3150	9.52	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
120	20240809	100337	57	100.00	KOSPI		유통업	N	N	N	N	N	3450	70	2	2.07	5071365	1478	25.21	3415	3450	3415	4390	2370	3380	3431.23	0.70	54	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	515	5.36	0.32	12	0.01	644.00	10852.00	4750	20240208	-27.37	3150	20240806	9.52	4750	-27.37	20240208	3150	9.52	20240806	4750	-27.37	20240208	3150	9.52	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
121	20240809	090332	57	100.00	KOSPI		유통업	N	N	N	N	N	3440	60	2	1.78	1604280	469	8.00	3415	3440	3415	4390	2370	3380	3420.64	0.70	-27	3463	3421	3383	3341	3303	3420	3340	75	1010	500	2430	5	1	14934008	514	5.34	0.32	12	0.00	644.00	10852.00	4750	20240208	-27.58	3150	20240806	9.21	4750	-27.58	20240208	3150	9.21	20240806	4750	-27.58	20240208	3150	9.21	20240806	0.36	N	025530	500	74 억	104158	N	N	0	N	N
122	20240808	160328	57	100.00	KOSPI		유통업	N	N	N	N	N	3380	-35	5	-1.02	19318145	5732	33.60	3380	3425	3345	4435	2395	3415	3370.23	0.70	-958	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	505	5.25	0.31	12	0.04	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
123	20240808	150332	57	100.00	KOSPI		유통업	N	N	N	N	N	3390	-25	5	-0.73	12449920	3686	21.61	3380	3425	3345	4435	2395	3415	3377.62	0.70	-471	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	506	5.26	0.31	12	0.02	644.00	10852.00	4750	20240208	-28.63	3150	20240806	7.62	4750	-28.63	20240208	3150	7.62	20240806	4750	-28.63	20240208	3150	7.62	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
124	20240808	140331	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	-15	5	-0.44	5770130	1705	9.99	3380	3425	3365	4435	2395	3415	3384.24	0.70	96	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	508	5.28	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
125	20240808	130333	57	100.00	KOSPI		유통업	N	N	N	N	N	3415	0	3	0.00	4390015	1297	7.60	3380	3425	3365	4435	2395	3415	3384.75	0.70	169	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	510	5.30	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
126	20240808	120336	57	100.00	KOSPI		유통업	N	N	N	N	N	3375	-40	5	-1.17	3551070	1051	6.16	3380	3425	3365	4435	2395	3415	3378.75	0.70	238	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	504	5.24	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
127	20240808	110333	57	100.00	KOSPI		유통업	N	N	N	N	N	3375	-40	5	-1.17	3236395	958	5.62	3380	3425	3365	4435	2395	3415	3378.28	0.70	235	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	504	5.24	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
128	20240808	100331	57	100.00	KOSPI		유통업	N	N	N	N	N	3405	-10	5	-0.29	2994630	887	5.20	3380	3425	3365	4435	2395	3415	3376.13	0.70	254	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	509	5.29	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.32	3150	20240806	8.10	4750	-28.32	20240208	3150	8.10	20240806	4750	-28.32	20240208	3150	8.10	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
129	20240808	090329	57	100.00	KOSPI		유통업	N	N	N	N	N	3380	-35	5	-1.02	1203280	356	2.09	3380	3380	3380	4435	2395	3415	3380.00	0.70	319	3578	3496	3398	3316	3218	3537	3357	75	1020	500	2450	5	1	14934008	505	5.25	0.31	12	0.00	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.40	N	025530	500	74 억	105116	N	N	0	N	N
130	20240807	160324	57	100.00	KOSPI		유통업	N	N	N	N	N	3415	105	2	3.17	57629735	17060	46.09	3305	3480	3300	4300	2320	3310	3378.06	0.70	422	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	510	5.30	0.31	12	0.11	644.00	10852.00	4750	20240208	-28.11	3150	20240806	8.41	4750	-28.11	20240208	3150	8.41	20240806	4750	-28.11	20240208	3150	8.41	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
131	20240807	150328	57	100.00	KOSPI		유통업	N	N	N	N	N	3385	75	2	2.27	39506890	11689	31.58	3305	3480	3300	4300	2320	3310	3379.83	0.70	814	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	506	5.26	0.31	12	0.08	644.00	10852.00	4750	20240208	-28.74	3150	20240806	7.46	4750	-28.74	20240208	3150	7.46	20240806	4750	-28.74	20240208	3150	7.46	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
132	20240807	140332	57	100.00	KOSPI		유통업	N	N	N	N	N	3425	115	2	3.47	31735605	9382	25.35	3305	3480	3300	4300	2320	3310	3382.61	0.70	260	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	511	5.32	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.89	3150	20240806	8.73	4750	-27.89	20240208	3150	8.73	20240806	4750	-27.89	20240208	3150	8.73	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
133	20240807	130331	57	100.00	KOSPI		유통업	N	N	N	N	N	3445	135	2	4.08	29784735	8813	23.81	3305	3480	3300	4300	2320	3310	3379.64	0.70	466	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	514	5.35	0.32	12	0.06	644.00	10852.00	4750	20240208	-27.47	3150	20240806	9.37	4750	-27.47	20240208	3150	9.37	20240806	4750	-27.47	20240208	3150	9.37	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
134	20240807	120332	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	90	2	2.72	15071005	4491	12.13	3305	3405	3300	4300	2320	3310	3355.82	0.70	-163	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	508	5.28	0.31	12	0.03	644.00	10852.00	4750	20240208	-28.42	3150	20240806	7.94	4750	-28.42	20240208	3150	7.94	20240806	4750	-28.42	20240208	3150	7.94	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
135	20240807	110331	57	100.00	KOSPI		유통업	N	N	N	N	N	3360	50	2	1.51	6072715	1821	4.92	3305	3380	3300	4300	2320	3310	3334.82	0.70	-160	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	502	5.22	0.31	12	0.01	644.00	10852.00	4750	20240208	-29.26	3150	20240806	6.67	4750	-29.26	20240208	3150	6.67	20240806	4750	-29.26	20240208	3150	6.67	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
136	20240807	100327	57	100.00	KOSPI		유통업	N	N	N	N	N	3380	70	2	2.11	4923870	1479	4.00	3305	3380	3300	4300	2320	3310	3329.19	0.70	-319	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	505	5.25	0.31	12	0.01	644.00	10852.00	4750	20240208	-28.84	3150	20240806	7.30	4750	-28.84	20240208	3150	7.30	20240806	4750	-28.84	20240208	3150	7.30	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
137	20240807	090327	57	100.00	KOSPI		유통업	N	N	N	N	N	3305	-5	5	-0.15	1371575	415	1.12	3305	3305	3305	4300	2320	3310	3305.00	0.70	0	3510	3410	3280	3180	3050	3460	3230	75	990	500	2380	5	1	14934008	494	5.13	0.30	12	0.00	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	4750	-30.42	20240208	3150	4.92	20240806	4750	-30.42	20240208	3150	4.92	20240806	0.44	N	025530	500	74 억	104704	N	N	0	N	N
138	20240806	160325	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3310	75	2	2.32	122220245	36996	60.32	3150	3380	3150	4205	2265	3235	3303.38	0.69	1315	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	494	5.14	0.31	12	0.25	644.00	10852.00	4750	20240208	-30.32	3150	20240806	5.08	4750	-30.32	20240208	3150	5.08	20240806	4750	-30.32	20240208	3150	5.08	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
139	20240806	150329	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3340	105	2	3.25	111355945	33718	54.98	3150	3380	3150	4205	2265	3235	3302.57	0.69	1431	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	499	5.19	0.31	12	0.23	644.00	10852.00	4750	20240208	-29.68	3150	20240806	6.03	4750	-29.68	20240208	3150	6.03	20240806	4750	-29.68	20240208	3150	6.03	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
140	20240806	140326	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3345	110	2	3.40	103531145	31381	51.16	3150	3380	3150	4205	2265	3235	3299.17	0.69	1354	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	500	5.19	0.31	12	0.21	644.00	10852.00	4750	20240208	-29.58	3150	20240806	6.19	4750	-29.58	20240208	3150	6.19	20240806	4750	-29.58	20240208	3150	6.19	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
141	20240806	130327	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3320	85	2	2.63	98935060	30003	48.92	3150	3380	3150	4205	2265	3235	3297.51	0.69	1337	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	496	5.16	0.31	12	0.20	644.00	10852.00	4750	20240208	-30.11	3150	20240806	5.40	4750	-30.11	20240208	3150	5.40	20240806	4750	-30.11	20240208	3150	5.40	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
142	20240806	120328	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3305	70	2	2.16	94973575	28810	46.97	3150	3380	3150	4205	2265	3235	3296.55	0.69	1020	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	494	5.13	0.30	12	0.19	644.00	10852.00	4750	20240208	-30.42	3150	20240806	4.92	4750	-30.42	20240208	3150	4.92	20240806	4750	-30.42	20240208	3150	4.92	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
143	20240806	110327	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3310	75	2	2.32	90368725	27420	44.71	3150	3380	3150	4205	2265	3235	3295.72	0.69	618	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	494	5.14	0.31	12	0.18	644.00	10852.00	4750	20240208	-30.32	3150	20240806	5.08	4750	-30.32	20240208	3150	5.08	20240806	4750	-30.32	20240208	3150	5.08	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
144	20240806	100325	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3375	140	2	4.33	50286200	15345	25.02	3150	3375	3150	4205	2265	3235	3277.04	0.69	716	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	504	5.24	0.31	12	0.10	644.00	10852.00	4750	20240208	-28.95	3150	20240806	7.14	4750	-28.95	20240208	3150	7.14	20240806	4750	-28.95	20240208	3150	7.14	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
145	20240806	090325	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	3235	0	3	0.00	16610720	5244	8.55	3150	3235	3150	4205	2265	3235	3167.57	0.69	-63	3601	3417	3311	3127	3021	3365	3075	75	970	500	2320	5	1	14934008	483	5.02	0.30	12	0.04	644.00	10852.00	4750	20240208	-31.89	3150	20240806	2.70	4750	-31.89	20240208	3150	2.70	20240806	4750	-31.89	20240208	3150	2.70	20240806	0.47	N	025530	500	74 억	103389	N	N	2	N	N
146	20240805	160322	57	100.00	KOSPI		유통업	N	N	N	N	N	3235	-300	5	-8.49	200620850	59887	176.54	3460	3495	3205	4595	2475	3535	3350.06	0.76	-9682	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	483	5.02	0.30	12	0.40	644.00	10852.00	4750	20240208	-31.89	3185	20231023	1.57	4750	-31.89	20240208	3205	0.94	20240805	4750	-31.89	20240208	3185	1.57	20231023	0.46	N	025530	500	74 억	113091	N	N	2	N	N
147	20240805	150325	57	100.00	KOSPI		유통업	N	N	N	N	N	3310	-225	5	-6.36	189868195	56570	166.76	3460	3495	3205	4595	2475	3535	3356.34	0.76	-11728	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	494	5.14	0.31	12	0.38	644.00	10852.00	4750	20240208	-30.32	3185	20231023	3.92	4750	-30.32	20240208	3205	3.28	20240805	4750	-30.32	20240208	3185	3.92	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
148	20240805	140326	57	100.00	KOSPI		유통업	N	N	N	N	N	3330	-205	5	-5.80	147521005	43581	128.47	3460	3495	3270	4595	2475	3535	3384.98	0.76	-11903	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	497	5.17	0.31	12	0.29	644.00	10852.00	4750	20240208	-29.89	3185	20231023	4.55	4750	-29.89	20240208	3270	1.83	20240805	4750	-29.89	20240208	3185	4.55	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
149	20240805	130323	57	100.00	KOSPI		유통업	N	N	N	N	N	3335	-200	5	-5.66	131724650	38802	114.39	3460	3495	3310	4595	2475	3535	3394.79	0.76	-11253	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	498	5.18	0.31	12	0.26	644.00	10852.00	4750	20240208	-29.79	3185	20231023	4.71	4750	-29.79	20240208	3310	0.76	20240805	4750	-29.79	20240208	3185	4.71	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
150	20240805	120323	57	100.00	KOSPI		유통업	N	N	N	N	N	3360	-175	5	-4.95	111762635	32814	96.73	3460	3495	3350	4595	2475	3535	3405.94	0.76	-9120	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	502	5.22	0.31	12	0.22	644.00	10852.00	4750	20240208	-29.26	3185	20231023	5.49	4750	-29.26	20240208	3350	0.30	20240805	4750	-29.26	20240208	3185	5.49	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
151	20240805	110328	57	100.00	KOSPI		유통업	N	N	N	N	N	3355	-180	5	-5.09	100031325	29324	86.45	3460	3495	3355	4595	2475	3535	3411.24	0.76	-8500	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	501	5.21	0.31	12	0.20	644.00	10852.00	4750	20240208	-29.37	3185	20231023	5.34	4750	-29.37	20240208	3350	0.15	20240126	4750	-29.37	20240208	3185	5.34	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
152	20240805	100323	57	100.00	KOSPI		유통업	N	N	N	N	N	3400	-135	5	-3.82	81684685	23874	70.38	3460	3495	3375	4595	2475	3535	3421.49	0.76	-6460	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	508	5.28	0.31	12	0.16	644.00	10852.00	4750	20240208	-28.42	3185	20231023	6.75	4750	-28.42	20240208	3350	1.49	20240126	4750	-28.42	20240208	3185	6.75	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
153	20240805	090321	57	100.00	KOSPI		유통업	N	N	N	N	N	3470	-65	5	-1.84	7244260	2094	6.17	3460	3495	3455	4595	2475	3535	3459.53	0.76	773	3701	3617	3561	3477	3421	3590	3450	75	1060	500	2540	5	1	14934008	518	5.39	0.32	12	0.01	644.00	10852.00	4750	20240208	-26.95	3185	20231023	8.95	4750	-26.95	20240208	3350	3.58	20240126	4750	-26.95	20240208	3185	8.95	20231023	0.46	N	025530	500	74 억	113091	N	N	20	N	N
154	20240802	160318	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	-130	5	-3.55	119560870	33871	463.48	3615	3645	3505	4760	2570	3665	3529.89	0.76	-480	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	528	5.49	0.33	12	0.23	644.00	10852.00	4750	20240208	-25.58	3185	20231023	10.99	4750	-25.58	20240208	3350	5.52	20240126	4750	-25.58	20240208	3185	10.99	20231023	0.47	N	025530	500	74 억	113576	N	N	20	N	N
155	20240802	150316	57	100.00	KOSPI		유통업	N	N	N	N	N	3525	-140	5	-3.82	114968995	32571	445.69	3615	3645	3505	4760	2570	3665	3529.80	0.76	-92	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	526	5.47	0.32	12	0.22	644.00	10852.00	4750	20240208	-25.79	3185	20231023	10.68	4750	-25.79	20240208	3350	5.22	20240126	4750	-25.79	20240208	3185	10.68	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
156	20240802	140320	57	100.00	KOSPI		유통업	N	N	N	N	N	3520	-145	5	-3.96	109402355	30989	424.04	3615	3645	3505	4760	2570	3665	3530.36	0.76	738	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	526	5.47	0.32	12	0.21	644.00	10852.00	4750	20240208	-25.89	3185	20231023	10.52	4750	-25.89	20240208	3350	5.07	20240126	4750	-25.89	20240208	3185	10.52	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
157	20240802	130320	57	100.00	KOSPI		유통업	N	N	N	N	N	3530	-135	5	-3.68	104967280	29727	406.77	3615	3645	3505	4760	2570	3665	3531.04	0.76	567	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	527	5.48	0.33	12	0.20	644.00	10852.00	4750	20240208	-25.68	3185	20231023	10.83	4750	-25.68	20240208	3350	5.37	20240126	4750	-25.68	20240208	3185	10.83	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
158	20240802	120320	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	-130	5	-3.55	69261550	19588	268.04	3615	3645	3505	4760	2570	3665	3535.92	0.76	424	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	528	5.49	0.33	12	0.13	644.00	10852.00	4750	20240208	-25.58	3185	20231023	10.99	4750	-25.58	20240208	3350	5.52	20240126	4750	-25.58	20240208	3185	10.99	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
159	20240802	110320	57	100.00	KOSPI		유통업	N	N	N	N	N	3535	-130	5	-3.55	52590065	14849	203.19	3615	3645	3505	4760	2570	3665	3541.66	0.76	368	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	528	5.49	0.33	12	0.10	644.00	10852.00	4750	20240208	-25.58	3185	20231023	10.99	4750	-25.58	20240208	3350	5.52	20240126	4750	-25.58	20240208	3185	10.99	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
160	20240802	100317	57	100.00	KOSPI		유통업	N	N	N	N	N	3600	-65	5	-1.77	7477615	2078	28.43	3615	3645	3580	4760	2570	3665	3598.47	0.76	-484	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	538	5.59	0.33	12	0.01	644.00	10852.00	4750	20240208	-24.21	3185	20231023	13.03	4750	-24.21	20240208	3350	7.46	20240126	4750	-24.21	20240208	3185	13.03	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
161	20240802	090322	57	100.00	KOSPI		유통업	N	N	N	N	N	3645	-20	5	-0.55	1362885	377	5.16	3615	3645	3615	4760	2570	3665	3615.08	0.76	-26	3731	3697	3641	3607	3551	3715	3625	75	1095	500	2630	5	1	14934008	544	5.66	0.34	12	0.00	644.00	10852.00	4750	20240208	-23.26	3185	20231023	14.44	4750	-23.26	20240208	3350	8.81	20240126	4750	-23.26	20240208	3185	14.44	20231023	0.47	N	025530	500	74 억	113576	N	N	32	N	N
162	20240801	160317	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	55	2	1.52	26377235	7264	53.69	3585	3675	3585	4690	2530	3610	3631.23	0.76	130	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	547	5.69	0.34	12	0.05	644.00	10852.00	4750	20240208	-22.84	3185	20231023	15.07	4750	-22.84	20240208	3350	9.40	20240126	4750	-22.84	20240208	3185	15.07	20231023	0.48	N	025530	500	74 억	113446	N	N	32	N	N
163	20240801	150323	57	100.00	KOSPI		유통업	N	N	N	N	N	3655	45	2	1.25	23691385	6531	48.27	3585	3675	3585	4690	2530	3610	3627.53	0.76	140	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	546	5.68	0.34	12	0.04	644.00	10852.00	4750	20240208	-23.05	3185	20231023	14.76	4750	-23.05	20240208	3350	9.10	20240126	4750	-23.05	20240208	3185	14.76	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N
164	20240801	140323	57	100.00	KOSPI		유통업	N	N	N	N	N	3665	55	2	1.52	22340105	6160	45.53	3585	3675	3585	4690	2530	3610	3626.64	0.76	20	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	547	5.69	0.34	12	0.04	644.00	10852.00	4750	20240208	-22.84	3185	20231023	15.07	4750	-22.84	20240208	3350	9.40	20240126	4750	-22.84	20240208	3185	15.07	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N
165	20240801	130319	57	100.00	KOSPI		유통업	N	N	N	N	N	3640	30	2	0.83	14737680	4081	30.16	3585	3640	3585	4690	2530	3610	3611.29	0.76	25	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	544	5.65	0.34	12	0.03	644.00	10852.00	4750	20240208	-23.37	3185	20231023	14.29	4750	-23.37	20240208	3350	8.66	20240126	4750	-23.37	20240208	3185	14.29	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N
166	20240801	120320	57	100.00	KOSPI		유통업	N	N	N	N	N	3625	15	2	0.42	11677810	3237	23.92	3585	3635	3585	4690	2530	3610	3607.60	0.76	-106	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	541	5.63	0.33	12	0.02	644.00	10852.00	4750	20240208	-23.68	3185	20231023	13.81	4750	-23.68	20240208	3350	8.21	20240126	4750	-23.68	20240208	3185	13.81	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N
167	20240801	110321	57	100.00	KOSPI		유통업	N	N	N	N	N	3625	15	2	0.42	8419965	2336	17.27	3585	3635	3585	4690	2530	3610	3604.44	0.76	-107	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	541	5.63	0.33	12	0.02	644.00	10852.00	4750	20240208	-23.68	3185	20231023	13.81	4750	-23.68	20240208	3350	8.21	20240126	4750	-23.68	20240208	3185	13.81	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N
168	20240801	100320	57	100.00	KOSPI		유통업	N	N	N	N	N	3630	20	2	0.55	1360185	376	2.78	3585	3635	3585	4690	2530	3610	3617.51	0.76	-112	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	542	5.64	0.33	12	0.00	644.00	10852.00	4750	20240208	-23.58	3185	20231023	13.97	4750	-23.58	20240208	3350	8.36	20240126	4750	-23.58	20240208	3185	13.97	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N
169	20240801	090315	57	100.00	KOSPI		유통업	N	N	N	N	N	3610	0	3	0.00	243830	68	0.50	3585	3610	3585	4690	2530	3610	3585.74	0.76	-9	3673	3641	3598	3566	3523	3657	3582	75	1080	500	2590	5	1	14934008	539	5.61	0.33	12	0.00	644.00	10852.00	4750	20240208	-24.00	3185	20231023	13.34	4750	-24.00	20240208	3350	7.76	20240126	4750	-24.00	20240208	3185	13.34	20231023	0.48	N	025530	500	74 억	113446	N	N	33	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History