KissMeData/001250/price/prices-20240401.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

71 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	20240430	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	10	2	0.41	757535840	306241	74.83	2450	2495	2450	3195	1725	2460	2473.67	3.40	5232	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2039	7.35	0.48	12	0.37	336.00	5119.00	3580	20230425	-31.01	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
3	20240430	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	10	2	0.41	706110785	285397	69.73	2450	2495	2450	3195	1725	2460	2474.14	3.40	3090	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2039	7.35	0.48	12	0.35	336.00	5119.00	3580	20230425	-31.01	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
4	20240430	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	20	2	0.81	571824590	231089	56.46	2450	2495	2450	3195	1725	2460	2474.48	3.40	-71	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2047	7.38	0.48	12	0.28	336.00	5119.00	3580	20230425	-30.73	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
5	20240430	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	20	2	0.81	527675220	213263	52.11	2450	2495	2450	3195	1725	2460	2474.29	3.40	-1060	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2047	7.38	0.48	12	0.26	336.00	5119.00	3580	20230425	-30.73	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
6	20240430	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	10	2	0.41	471594845	190577	46.57	2450	2495	2450	3195	1725	2460	2474.56	3.40	-7157	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2039	7.35	0.48	12	0.23	336.00	5119.00	3580	20230425	-31.01	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3560	-30.62	20230518	2195	12.53	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
7	20240430	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	15	2	0.61	387968315	156770	38.31	2450	2495	2450	3195	1725	2460	2474.76	3.40	-4083	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2043	7.37	0.48	12	0.19	336.00	5119.00	3580	20230425	-30.87	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3560	-30.48	20230518	2195	12.76	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
8	20240430	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2480	20	2	0.81	296990495	120017	29.33	2450	2495	2450	3195	1725	2460	2474.57	3.40	-246	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2047	7.38	0.48	12	0.15	336.00	5119.00	3580	20230425	-30.73	2195	20231006	12.98	3150	-21.27	20240229	2325	6.67	20240418	3560	-30.34	20230518	2195	12.98	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
9	20240430	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	0	3	0.00	55608890	22680	5.54	2450	2470	2450	3195	1725	2460	2451.89	3.40	7995	2516	2487	2451	2422	2386	2502	2437	2063	735	2500	1860	5	1	82533764	2030	7.32	0.48	12	0.03	336.00	5119.00	3580	20230425	-31.28	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3560	-30.90	20230518	2195	12.07	20231006	4.91	N	001250	2500	2063 억	2802105	N	N	0	N	N
10	20240429	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2460	50	2	2.07	994668715	405814	168.94	2420	2480	2415	3130	1690	2410	2450.93	3.24	126188	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2030	7.32	0.48	12	0.49	336.00	5119.00	3580	20230425	-31.28	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3560	-30.90	20230518	2195	12.07	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
11	20240429	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	55	2	2.28	921608310	376129	156.58	2420	2480	2415	3130	1690	2410	2450.25	3.24	125443	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2034	7.34	0.48	12	0.46	336.00	5119.00	3580	20230425	-31.15	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
12	20240429	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2465	55	2	2.28	855957640	349476	145.48	2420	2480	2415	3130	1690	2410	2449.26	3.24	114476	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2034	7.34	0.48	12	0.42	336.00	5119.00	3580	20230425	-31.15	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3560	-30.76	20230518	2195	12.30	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
13	20240429	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	45	2	1.87	717717465	293412	122.15	2420	2470	2415	3130	1690	2410	2446.11	3.24	107657	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2026	7.31	0.48	12	0.36	336.00	5119.00	3580	20230425	-31.42	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3560	-31.04	20230518	2195	11.85	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
14	20240429	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	40	2	1.66	569063650	232868	96.94	2420	2455	2415	3130	1690	2410	2443.72	3.24	95269	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2022	7.29	0.48	12	0.28	336.00	5119.00	3580	20230425	-31.56	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3560	-31.18	20230518	2195	11.62	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
15	20240429	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	35	2	1.45	477238710	195288	81.30	2420	2455	2415	3130	1690	2410	2443.77	3.24	87455	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2018	7.28	0.48	12	0.24	336.00	5119.00	3580	20230425	-31.70	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3560	-31.32	20230518	2195	11.39	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
16	20240429	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	40	2	1.66	386239545	158173	65.85	2420	2455	2415	3130	1690	2410	2441.88	3.24	81515	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2022	7.29	0.48	12	0.19	336.00	5119.00	3580	20230425	-31.56	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3560	-31.18	20230518	2195	11.62	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
17	20240429	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	25	2	1.04	19067260	7873	3.28	2420	2435	2420	3130	1690	2410	2421.85	3.24	220	2460	2435	2415	2390	2370	2425	2380	2063	720	2500	1830	5	1	82533764	2010	7.25	0.48	12	0.01	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3560	-31.60	20230518	2195	10.93	20231006	4.95	N	001250	2500	2063 억	2671617	N	N	24	N	N
18	20240426	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-10	5	-0.41	576774735	239450	97.09	2425	2440	2395	3145	1695	2420	2408.73	3.30	-48087	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1989	7.17	0.47	12	0.29	336.00	5119.00	3580	20230425	-32.68	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3560	-32.30	20230518	2195	9.79	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	24	N	N
19	20240426	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-10	5	-0.41	536984470	222933	90.40	2425	2440	2395	3145	1695	2420	2408.71	3.30	-48064	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1989	7.17	0.47	12	0.27	336.00	5119.00	3580	20230425	-32.68	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3560	-32.30	20230518	2195	9.79	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
20	20240426	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-15	5	-0.62	482412140	200275	81.21	2425	2440	2395	3145	1695	2420	2408.74	3.30	-48696	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1985	7.16	0.47	12	0.24	336.00	5119.00	3580	20230425	-32.82	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3560	-32.44	20230518	2195	9.57	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
21	20240426	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-10	5	-0.41	434230825	180215	73.08	2425	2440	2395	3145	1695	2420	2409.50	3.30	-51080	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1989	7.17	0.47	12	0.22	336.00	5119.00	3580	20230425	-32.68	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3560	-32.30	20230518	2195	9.79	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
22	20240426	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-15	5	-0.62	369515320	153245	62.14	2425	2440	2400	3145	1695	2420	2411.26	3.30	-46202	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1985	7.16	0.47	12	0.19	336.00	5119.00	3580	20230425	-32.82	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3560	-32.44	20230518	2195	9.57	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
23	20240426	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-15	5	-0.62	304371315	126114	51.14	2425	2440	2400	3145	1695	2420	2413.45	3.30	-35445	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1985	7.16	0.47	12	0.15	336.00	5119.00	3580	20230425	-32.82	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3560	-32.44	20230518	2195	9.57	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
24	20240426	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-5	5	-0.21	144734460	59784	24.24	2425	2440	2410	3145	1695	2420	2420.96	3.30	-13245	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	1993	7.19	0.47	12	0.07	336.00	5119.00	3580	20230425	-32.54	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3560	-32.16	20230518	2195	10.02	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
25	20240426	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	20	2	0.83	10696515	4409	1.79	2425	2440	2425	3145	1695	2420	2426.39	3.30	-696	2466	2442	2426	2402	2386	2435	2395	2063	725	2500	1830	5	1	82533764	2014	7.26	0.48	12	0.01	336.00	5119.00	3580	20230425	-31.84	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3560	-31.46	20230518	2195	11.16	20231006	4.98	N	001250	2500	2063 억	2722290	N	N	0	N	N
26	20240425	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-15	5	-0.62	571868570	235292	111.95	2425	2450	2410	3165	1705	2435	2430.50	3.26	31857	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	1997	7.20	0.47	12	0.29	336.00	5119.00	3580	20230425	-32.40	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3580	-32.40	20230425	2195	10.25	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
27	20240425	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-10	5	-0.41	502335870	206561	98.28	2425	2450	2410	3165	1705	2435	2431.90	3.26	35348	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.25	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
28	20240425	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-10	5	-0.41	433085115	178010	84.70	2425	2450	2410	3165	1705	2435	2432.93	3.26	43862	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.22	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
29	20240425	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	0	3	0.00	397585155	163399	77.75	2425	2450	2410	3165	1705	2435	2433.22	3.26	44933	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	0.20	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
30	20240425	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	0	3	0.00	329756865	135485	64.46	2425	2450	2410	3165	1705	2435	2433.90	3.26	45174	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	0.16	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
31	20240425	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	5	2	0.21	241310315	99159	47.18	2425	2450	2410	3165	1705	2435	2433.57	3.26	34304	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.12	336.00	5119.00	3580	20230425	-31.84	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3580	-31.84	20230425	2195	11.16	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
32	20240425	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	5	2	0.21	196804090	80895	38.49	2425	2450	2410	3165	1705	2435	2432.83	3.26	34843	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.10	336.00	5119.00	3580	20230425	-31.84	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3580	-31.84	20230425	2195	11.16	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
33	20240425	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-10	5	-0.41	4570200	1884	0.90	2425	2430	2425	3165	1705	2435	2425.80	3.26	950	2461	2447	2426	2412	2391	2455	2420	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.00	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.87	N	001250	2500	2063 억	2689121	N	N	4	N	N
34	20240424	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	45	2	1.88	498230655	205425	47.23	2405	2440	2405	3105	1675	2390	2425.15	3.23	19362	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2010	7.25	0.48	12	0.25	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	4	N	N
35	20240424	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	50	2	2.09	409439990	168931	38.84	2405	2440	2405	3105	1675	2390	2423.71	3.23	17361	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2014	7.26	0.48	12	0.20	336.00	5119.00	3580	20230425	-31.84	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3580	-31.84	20230425	2195	11.16	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
36	20240424	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	40	2	1.67	341110770	140819	32.37	2405	2435	2405	3105	1675	2390	2422.33	3.23	10205	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2006	7.23	0.47	12	0.17	336.00	5119.00	3580	20230425	-32.12	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3580	-32.12	20230425	2195	10.71	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
37	20240424	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	35	2	1.46	283263470	116989	26.90	2405	2435	2405	3105	1675	2390	2421.28	3.23	11291	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2001	7.22	0.47	12	0.14	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
38	20240424	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	40	2	1.67	252052535	104103	23.93	2405	2435	2405	3105	1675	2390	2421.18	3.23	9407	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2006	7.23	0.47	12	0.13	336.00	5119.00	3580	20230425	-32.12	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3580	-32.12	20230425	2195	10.71	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
39	20240424	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	40	2	1.67	229073770	94638	21.76	2405	2435	2405	3105	1675	2390	2420.53	3.23	9547	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2006	7.23	0.47	12	0.11	336.00	5119.00	3580	20230425	-32.12	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3580	-32.12	20230425	2195	10.71	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
40	20240424	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	40	2	1.67	150448310	62186	14.30	2405	2435	2405	3105	1675	2390	2419.33	3.23	8083	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	2006	7.23	0.47	12	0.08	336.00	5119.00	3580	20230425	-32.12	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3580	-32.12	20230425	2195	10.71	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
41	20240424	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	25	2	1.05	15337775	6377	1.47	2405	2415	2405	3105	1675	2390	2405.17	3.23	959	2463	2426	2403	2366	2343	2415	2355	2063	715	2500	1810	5	1	82533764	1993	7.19	0.47	12	0.01	336.00	5119.00	3580	20230425	-32.54	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3580	-32.54	20230425	2195	10.02	20231006	4.80	N	001250	2500	2063 억	2669924	N	N	0	N	N
42	20240423	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	-10	5	-0.42	1030088055	428326	95.71	2400	2440	2380	3120	1680	2400	2405.13	3.36	-99237	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1973	7.11	0.47	12	0.52	336.00	5119.00	3580	20230425	-33.24	2195	20231006	8.88	3150	-24.13	20240229	2325	2.80	20240418	3580	-33.24	20230425	2195	8.88	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
43	20240423	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	-5	5	-0.21	943126465	391979	87.59	2400	2440	2380	3120	1680	2400	2406.06	3.36	-96869	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1977	7.13	0.47	12	0.47	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2325	3.01	20240418	3580	-33.10	20230425	2195	9.11	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
44	20240423	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	-5	5	-0.21	862046520	358119	80.02	2400	2440	2380	3120	1680	2400	2407.15	3.36	-87387	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1977	7.13	0.47	12	0.43	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2325	3.01	20240418	3580	-33.10	20230425	2195	9.11	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
45	20240423	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	5	2	0.21	781231985	324357	72.48	2400	2440	2380	3120	1680	2400	2408.56	3.36	-79901	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1985	7.16	0.47	12	0.39	336.00	5119.00	3580	20230425	-32.82	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3580	-32.82	20230425	2195	9.57	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
46	20240423	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	5	2	0.21	745490580	309478	69.15	2400	2440	2380	3120	1680	2400	2408.86	3.36	-72775	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1985	7.16	0.47	12	0.37	336.00	5119.00	3580	20230425	-32.82	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3580	-32.82	20230425	2195	9.57	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
47	20240423	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	-5	5	-0.21	671942370	278742	62.28	2400	2440	2380	3120	1680	2400	2410.62	3.36	-55771	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1977	7.13	0.47	12	0.34	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2325	3.01	20240418	3580	-33.10	20230425	2195	9.11	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
48	20240423	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	15	2	0.62	376033375	155396	34.72	2400	2440	2400	3120	1680	2400	2419.84	3.36	-14084	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1993	7.19	0.47	12	0.19	336.00	5119.00	3580	20230425	-32.54	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3580	-32.54	20230425	2195	10.02	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
49	20240423	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	20	2	0.83	15808880	6571	1.47	2400	2420	2400	3120	1680	2400	2405.86	3.36	774	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1997	7.20	0.47	12	0.01	336.00	5119.00	3580	20230425	-32.40	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3580	-32.40	20230425	2195	10.25	20231006	4.79	N	001250	2500	2063 억	2769898	N	N	1	N	N
50	20240422	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2400	-35	5	-1.44	1071472340	443795	17.80	2440	2455	2395	3165	1705	2435	2414.33	3.38	-12239	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	1981	7.14	0.47	12	0.54	336.00	5119.00	3580	20230425	-32.96	2195	20231006	9.34	3150	-23.81	20240229	2325	3.23	20240418	3580	-32.96	20230425	2195	9.34	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	1	N	N
51	20240422	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2405	-30	5	-1.23	1008008235	417387	16.74	2440	2455	2395	3165	1705	2435	2415.03	3.38	-7085	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	1985	7.16	0.47	12	0.51	336.00	5119.00	3580	20230425	-32.82	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3580	-32.82	20230425	2195	9.57	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
52	20240422	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-25	5	-1.03	639636045	264127	10.59	2440	2455	2400	3165	1705	2435	2421.68	3.38	-48111	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	1989	7.17	0.47	12	0.32	336.00	5119.00	3580	20230425	-32.68	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3580	-32.68	20230425	2195	9.79	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
53	20240422	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2420	-15	5	-0.62	559112130	230727	9.26	2440	2455	2400	3165	1705	2435	2423.25	3.38	-35880	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	1997	7.20	0.47	12	0.28	336.00	5119.00	3580	20230425	-32.40	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3580	-32.40	20230425	2195	10.25	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
54	20240422	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-10	5	-0.41	462589705	190770	7.65	2440	2455	2400	3165	1705	2435	2424.84	3.38	-24189	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.23	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
55	20240422	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-10	5	-0.41	410832170	169384	6.79	2440	2455	2400	3165	1705	2435	2425.43	3.38	-13401	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.21	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
56	20240422	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2425	-10	5	-0.41	325127270	133963	5.37	2440	2455	2400	3165	1705	2435	2426.98	3.38	-4202	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.16	336.00	5119.00	3580	20230425	-32.26	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3580	-32.26	20230425	2195	10.48	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
57	20240422	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	15	2	0.62	14980335	6140	0.25	2440	2455	2435	3165	1705	2435	2440.04	3.38	-944	2681	2557	2471	2347	2261	2620	2410	2063	730	2500	1850	5	1	82533764	2022	7.29	0.48	12	0.01	336.00	5119.00	3580	20230425	-31.56	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3580	-31.56	20230425	2195	11.62	20231006	4.74	N	001250	2500	2063 억	2785648	N	N	0	N	N
58	20240419	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	0	3	0.00	6165978125	2484662	337.92	2410	2595	2385	3165	1705	2435	2481.74	3.63	-197976	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	3.01	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
59	20240419	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	0	3	0.00	5918012305	2383335	324.14	2410	2595	2385	3165	1705	2435	2483.16	3.63	-201884	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	2.89	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
60	20240419	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	0	3	0.00	5773913960	2323885	316.05	2410	2595	2385	3165	1705	2435	2484.68	3.63	-222458	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	2.82	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
61	20240419	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	0	3	0.00	5577710365	2243236	305.08	2410	2595	2385	3165	1705	2435	2486.55	3.63	-259433	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	2.72	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
62	20240419	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2415	-20	5	-0.82	5269821065	2115747	287.75	2410	2595	2385	3165	1705	2435	2490.87	3.63	-267049	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	1993	7.19	0.47	12	2.56	336.00	5119.00	3580	20230425	-32.54	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3580	-32.54	20230425	2195	10.02	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
63	20240419	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-25	5	-1.03	4950942840	1983051	269.70	2410	2595	2385	3165	1705	2435	2496.76	3.63	-253862	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	1989	7.17	0.47	12	2.40	336.00	5119.00	3580	20230425	-32.68	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3580	-32.68	20230425	2195	9.79	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
64	20240419	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	10	2	0.41	590381505	243535	33.12	2410	2455	2385	3165	1705	2435	2424.03	3.63	-45835	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	2018	7.28	0.48	12	0.30	336.00	5119.00	3580	20230425	-31.70	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3580	-31.70	20230425	2195	11.39	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
65	20240419	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2410	-25	5	-1.03	73621480	30501	4.15	2410	2425	2410	3165	1705	2435	2410.41	3.63	6513	2508	2471	2398	2361	2288	2490	2380	2063	730	2500	1850	5	1	82533764	1989	7.17	0.47	12	0.04	336.00	5119.00	3580	20230425	-32.68	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3580	-32.68	20230425	2195	9.79	20231006	4.76	N	001250	2500	2063 억	2998364	N	N	0	N	N
66	20240418	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	105	2	4.51	1004868125	419810	103.58	2325	2435	2325	3025	1635	2330	2392.93	3.69	-48658	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	2010	7.25	0.48	12	0.51	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3580	-31.98	20230425	2195	10.93	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
67	20240418	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	65	2	2.79	686957845	288575	71.20	2325	2410	2325	3025	1635	2330	2380.53	3.69	-20351	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1977	7.13	0.47	12	0.35	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2325	3.01	20240418	3580	-33.10	20230425	2195	9.11	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
68	20240418	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	60	2	2.58	637452680	267864	66.09	2325	2410	2325	3025	1635	2330	2379.77	3.69	-18114	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1973	7.11	0.47	12	0.32	336.00	5119.00	3580	20230425	-33.24	2195	20231006	8.88	3150	-24.13	20240229	2325	2.80	20240418	3580	-33.24	20230425	2195	8.88	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
69	20240418	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2390	60	2	2.58	592078515	248886	61.41	2325	2410	2325	3025	1635	2330	2378.92	3.69	-9458	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1973	7.11	0.47	12	0.30	336.00	5119.00	3580	20230425	-33.24	2195	20231006	8.88	3150	-24.13	20240229	2325	2.80	20240418	3580	-33.24	20230425	2195	8.88	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
70	20240418	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	65	2	2.79	515418050	216874	53.51	2325	2410	2325	3025	1635	2330	2376.59	3.69	-4645	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1977	7.13	0.47	12	0.26	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2325	3.01	20240418	3580	-33.10	20230425	2195	9.11	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
71	20240418	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	45	2	1.93	436490835	183735	45.33	2325	2410	2325	3025	1635	2330	2375.67	3.69	4425	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1960	7.07	0.46	12	0.22	336.00	5119.00	3580	20230425	-33.66	2195	20231006	8.20	3150	-24.60	20240229	2325	2.15	20240418	3580	-33.66	20230425	2195	8.20	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
72	20240418	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	65	2	2.79	369633760	155675	38.41	2325	2410	2325	3025	1635	2330	2374.41	3.69	11910	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1977	7.13	0.47	12	0.19	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2325	3.01	20240418	3580	-33.10	20230425	2195	9.11	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
73	20240418	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2350	20	2	0.86	58034040	24841	6.13	2325	2355	2325	3025	1635	2330	2336.23	3.69	7215	2396	2362	2346	2312	2296	2355	2305	2063	695	2500	1770	5	1	82533764	1940	6.99	0.46	12	0.03	336.00	5119.00	3580	20230425	-34.36	2195	20231006	7.06	3150	-25.40	20240229	2325	1.08	20240418	3580	-34.36	20230425	2195	7.06	20231006	4.80	N	001250	2500	2063 억	3048912	N	N	0	N	N
74	20240417	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2330	-25	5	-1.06	924142975	394023	52.03	2360	2380	2330	3060	1650	2355	2345.49	3.77	-59656	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1923	6.93	0.46	12	0.48	336.00	5119.00	3580	20230425	-34.92	2195	20231006	6.15	3150	-26.03	20240229	2330	0.00	20240417	3580	-34.92	20230425	2195	6.15	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
75	20240417	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2345	-10	5	-0.42	764518890	325629	43.00	2360	2380	2330	3060	1650	2355	2347.82	3.77	-41056	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1935	6.98	0.46	12	0.39	336.00	5119.00	3580	20230425	-34.50	2195	20231006	6.83	3150	-25.56	20240229	2330	0.64	20240417	3580	-34.50	20230425	2195	6.83	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
76	20240417	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2355	0	3	0.00	670649090	285612	37.72	2360	2380	2330	3060	1650	2355	2348.11	3.77	-22707	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1944	7.01	0.46	12	0.35	336.00	5119.00	3580	20230425	-34.22	2195	20231006	7.29	3150	-25.24	20240229	2330	1.07	20240417	3580	-34.22	20230425	2195	7.29	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
77	20240417	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2345	-10	5	-0.42	574072160	244432	32.28	2360	2380	2330	3060	1650	2355	2348.60	3.77	-16709	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1935	6.98	0.46	12	0.30	336.00	5119.00	3580	20230425	-34.50	2195	20231006	6.83	3150	-25.56	20240229	2330	0.64	20240417	3580	-34.50	20230425	2195	6.83	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
78	20240417	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2345	-10	5	-0.42	491222530	208997	27.60	2360	2380	2330	3060	1650	2355	2350.38	3.77	-10259	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1935	6.98	0.46	12	0.25	336.00	5119.00	3580	20230425	-34.50	2195	20231006	6.83	3150	-25.56	20240229	2330	0.64	20240417	3580	-34.50	20230425	2195	6.83	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
79	20240417	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2340	-15	5	-0.64	428864280	182348	24.08	2360	2380	2330	3060	1650	2355	2351.90	3.77	-2323	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1931	6.96	0.46	12	0.22	336.00	5119.00	3580	20230425	-34.64	2195	20231006	6.61	3150	-25.71	20240229	2330	0.43	20240417	3580	-34.64	20230425	2195	6.61	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
80	20240417	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	10	2	0.42	198016430	83707	11.05	2360	2380	2355	3060	1650	2355	2365.59	3.77	-5697	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1952	7.04	0.46	12	0.10	336.00	5119.00	3580	20230425	-33.94	2195	20231006	7.74	3150	-24.92	20240229	2335	1.28	20240416	3580	-33.94	20230425	2195	7.74	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
81	20240417	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	20	2	0.85	10492485	4444	0.59	2360	2375	2360	3060	1650	2355	2361.05	3.77	1305	2481	2417	2376	2312	2271	2397	2292	2063	705	2500	1780	5	1	82533764	1960	7.07	0.46	12	0.01	336.00	5119.00	3580	20230425	-33.66	2195	20231006	8.20	3150	-24.60	20240229	2335	1.71	20240416	3580	-33.66	20230425	2195	8.20	20231006	4.87	N	001250	2500	2063 억	3114222	N	N	4	N	N
82	20240416	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2355	-90	5	-3.68	1744573195	735480	135.96	2420	2440	2335	3175	1715	2445	2372.10	3.74	25397	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1944	7.01	0.46	12	0.89	336.00	5119.00	3580	20230425	-34.22	2195	20231006	7.29	3150	-25.24	20240229	2335	0.86	20240416	3580	-34.22	20230425	2195	7.29	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	4	N	N
83	20240416	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2360	-85	5	-3.48	1341987000	564099	104.28	2420	2440	2345	3175	1715	2445	2378.99	3.74	-28150	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1948	7.02	0.46	12	0.68	336.00	5119.00	3580	20230425	-34.08	2195	20231006	7.52	3150	-25.08	20240229	2345	0.64	20240416	3580	-34.08	20230425	2195	7.52	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
84	20240416	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2365	-80	5	-3.27	1014515825	424961	78.56	2420	2440	2360	3175	1715	2445	2387.32	3.74	-52767	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1952	7.04	0.46	12	0.51	336.00	5119.00	3580	20230425	-33.94	2195	20231006	7.74	3150	-24.92	20240229	2360	0.21	20240416	3580	-33.94	20230425	2195	7.74	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
85	20240416	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2370	-75	5	-3.07	856625450	358233	66.22	2420	2440	2360	3175	1715	2445	2391.25	3.74	-50894	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1956	7.05	0.46	12	0.43	336.00	5119.00	3580	20230425	-33.80	2195	20231006	7.97	3150	-24.76	20240229	2360	0.42	20240416	3580	-33.80	20230425	2195	7.97	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
86	20240416	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2375	-70	5	-2.86	752639295	314369	58.11	2420	2440	2370	3175	1715	2445	2394.13	3.74	-33180	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1960	7.07	0.46	12	0.38	336.00	5119.00	3580	20230425	-33.66	2195	20231006	8.20	3150	-24.60	20240229	2370	0.21	20240416	3580	-33.66	20230425	2195	8.20	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
87	20240416	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2380	-65	5	-2.66	639605375	266756	49.31	2420	2440	2370	3175	1715	2445	2397.72	3.74	-26544	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1964	7.08	0.46	12	0.32	336.00	5119.00	3580	20230425	-33.52	2195	20231006	8.43	3150	-24.44	20240229	2370	0.42	20240416	3580	-33.52	20230425	2195	8.43	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
88	20240416	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2395	-50	5	-2.04	387316015	160934	29.75	2420	2440	2390	3175	1715	2445	2406.68	3.74	-25186	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	1977	7.13	0.47	12	0.19	336.00	5119.00	3580	20230425	-33.10	2195	20231006	9.11	3150	-23.97	20240229	2390	0.21	20240416	3580	-33.10	20230425	2195	9.11	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
89	20240416	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2430	-15	5	-0.61	13544455	5596	1.03	2420	2440	2420	3175	1715	2445	2420.38	3.74	953	2505	2475	2445	2415	2385	2490	2430	2063	730	2500	1850	5	1	82533764	2006	7.23	0.47	12	0.01	336.00	5119.00	3580	20230425	-32.12	2195	20231006	10.71	3150	-22.86	20240229	2415	0.62	20240415	3580	-32.12	20230425	2195	10.71	20231006	4.99	N	001250	2500	2063 억	3089485	N	N	1	N	N
90	20240415	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	-25	5	-1.01	1296538085	531933	72.32	2435	2475	2415	3210	1730	2470	2437.39	3.56	124289	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2018	7.28	0.48	12	0.64	336.00	5119.00	3580	20230425	-31.70	2195	20231006	11.39	3150	-22.38	20240229	2415	1.24	20240415	3580	-31.70	20230425	2195	11.39	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	1	N	N
91	20240415	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2445	-25	5	-1.01	1189264650	487994	66.34	2435	2475	2415	3210	1730	2470	2437.05	3.56	120631	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2018	7.28	0.48	12	0.59	336.00	5119.00	3580	20230425	-31.70	2195	20231006	11.39	3150	-22.38	20240229	2415	1.24	20240415	3580	-31.70	20230425	2195	11.39	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
92	20240415	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-15	5	-0.61	1122142940	460563	62.62	2435	2475	2415	3210	1730	2470	2436.46	3.56	120865	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2026	7.31	0.48	12	0.56	336.00	5119.00	3580	20230425	-31.42	2195	20231006	11.85	3150	-22.06	20240229	2415	1.66	20240415	3580	-31.42	20230425	2195	11.85	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
93	20240415	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2450	-20	5	-0.81	716562095	293494	39.90	2435	2475	2420	3210	1730	2470	2441.49	3.56	68738	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2022	7.29	0.48	12	0.36	336.00	5119.00	3580	20230425	-31.56	2195	20231006	11.62	3150	-22.22	20240229	2420	1.24	20240415	3580	-31.56	20230425	2195	11.62	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
94	20240415	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2440	-30	5	-1.21	670545880	274643	37.34	2435	2475	2420	3210	1730	2470	2441.52	3.56	71049	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2014	7.26	0.48	12	0.33	336.00	5119.00	3580	20230425	-31.84	2195	20231006	11.16	3150	-22.54	20240229	2420	0.83	20240415	3580	-31.84	20230425	2195	11.16	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
95	20240415	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	-35	5	-1.42	581076460	237905	32.34	2435	2475	2420	3210	1730	2470	2442.47	3.56	68161	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2010	7.25	0.48	12	0.29	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2420	0.62	20240415	3580	-31.98	20230425	2195	10.93	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
96	20240415	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2455	-15	5	-0.61	396882520	162255	22.06	2435	2475	2420	3210	1730	2470	2446.04	3.56	48740	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2026	7.31	0.48	12	0.20	336.00	5119.00	3580	20230425	-31.42	2195	20231006	11.85	3150	-22.06	20240229	2420	1.45	20240415	3580	-31.42	20230425	2195	11.85	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
97	20240415	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2435	-35	5	-1.42	49886805	20472	2.78	2435	2455	2435	3210	1730	2470	2436.83	3.56	5754	2566	2517	2491	2442	2416	2505	2430	2063	740	2500	1870	5	1	82533764	2010	7.25	0.48	12	0.02	336.00	5119.00	3580	20230425	-31.98	2195	20231006	10.93	3150	-22.70	20240229	2435	0.00	20240415	3580	-31.98	20230425	2195	10.93	20231006	5.03	N	001250	2500	2063 억	2938846	N	N	207	N	N
98	20240412	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	-60	5	-2.37	1813965170	727587	247.90	2530	2540	2465	3285	1775	2530	2493.12	3.69	-132639	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2039	7.35	0.48	12	0.88	336.00	5119.00	3580	20230425	-31.01	2195	20231006	12.53	3150	-21.59	20240229	2465	0.20	20240412	3580	-31.01	20230425	2195	12.53	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	207	N	N
99	20240412	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2470	-60	5	-2.37	1609704090	645085	219.79	2530	2540	2465	3285	1775	2530	2495.27	3.69	-139675	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2039	7.35	0.48	12	0.78	336.00	5119.00	3580	20230425	-31.01	2195	20231006	12.53	3150	-21.59	20240229	2465	0.20	20240412	3580	-31.01	20230425	2195	12.53	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
100	20240412	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2475	-55	5	-2.17	1319458380	527750	179.81	2530	2540	2475	3285	1775	2530	2500.08	3.69	-141336	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2043	7.37	0.48	12	0.64	336.00	5119.00	3580	20230425	-30.87	2195	20231006	12.76	3150	-21.43	20240229	2475	0.00	20240412	3580	-30.87	20230425	2195	12.76	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
101	20240412	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2490	-40	5	-1.58	1027291230	410165	139.75	2530	2540	2490	3285	1775	2530	2504.50	3.69	-115439	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2055	7.41	0.49	12	0.50	336.00	5119.00	3580	20230425	-30.45	2195	20231006	13.44	3150	-20.95	20240229	2490	0.00	20240412	3580	-30.45	20230425	2195	13.44	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
102	20240412	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2495	-35	5	-1.38	723780185	288584	98.32	2530	2540	2495	3285	1775	2530	2507.94	3.69	-89503	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2059	7.43	0.49	12	0.35	336.00	5119.00	3580	20230425	-30.31	2195	20231006	13.67	3150	-20.79	20240229	2490	0.20	20240125	3580	-30.31	20230425	2195	13.67	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
103	20240412	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-30	5	-1.19	505655290	201407	68.62	2530	2540	2495	3285	1775	2530	2510.49	3.69	-73583	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2063	7.44	0.49	12	0.24	336.00	5119.00	3580	20230425	-30.17	2195	20231006	13.90	3150	-20.63	20240229	2490	0.40	20240125	3580	-30.17	20230425	2195	13.90	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
104	20240412	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2500	-30	5	-1.19	260452925	103520	35.27	2530	2540	2500	3285	1775	2530	2515.79	3.69	-38189	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2063	7.44	0.49	12	0.13	336.00	5119.00	3580	20230425	-30.17	2195	20231006	13.90	3150	-20.63	20240229	2490	0.40	20240125	3580	-30.17	20230425	2195	13.90	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
105	20240412	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2540	10	2	0.40	21053655	8316	2.83	2530	2540	2530	3285	1775	2530	2532.02	3.69	-2168	2576	2552	2521	2497	2466	2565	2510	2063	755	2500	1920	5	1	82533764	2096	7.56	0.50	12	0.01	336.00	5119.00	3580	20230425	-29.05	2195	20231006	15.72	3150	-19.37	20240229	2490	2.01	20240125	3580	-29.05	20230425	2195	15.72	20231006	5.10	N	001250	2500	2063 억	3045173	N	N	2	N	N
106	20240411	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2530	-20	5	-0.78	711565520	282747	84.06	2525	2545	2490	3315	1785	2550	2516.55	3.70	-5676	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2088	7.53	0.49	12	0.34	336.00	5119.00	3580	20230425	-29.33	2195	20231006	15.26	3150	-19.68	20240229	2490	1.61	20240411	3580	-29.33	20230425	2195	15.26	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	2	N	N
107	20240411	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2530	-20	5	-0.78	633873630	251972	74.91	2525	2545	2490	3315	1785	2550	2515.65	3.70	-7438	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2088	7.53	0.49	12	0.31	336.00	5119.00	3580	20230425	-29.33	2195	20231006	15.26	3150	-19.68	20240229	2490	1.61	20240411	3580	-29.33	20230425	2195	15.26	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
108	20240411	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2535	-15	5	-0.59	556700535	221453	65.84	2525	2545	2490	3315	1785	2550	2513.85	3.70	-2914	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2092	7.54	0.50	12	0.27	336.00	5119.00	3580	20230425	-29.19	2195	20231006	15.49	3150	-19.52	20240229	2490	1.81	20240411	3580	-29.19	20230425	2195	15.49	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
109	20240411	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2535	-15	5	-0.59	534928005	212860	63.29	2525	2540	2490	3315	1785	2550	2513.05	3.70	-3054	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2092	7.54	0.50	12	0.26	336.00	5119.00	3580	20230425	-29.19	2195	20231006	15.49	3150	-19.52	20240229	2490	1.81	20240411	3580	-29.19	20230425	2195	15.49	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
110	20240411	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2520	-30	5	-1.18	394458345	157177	46.73	2525	2540	2490	3315	1785	2550	2509.64	3.70	-31188	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2080	7.50	0.49	12	0.19	336.00	5119.00	3580	20230425	-29.61	2195	20231006	14.81	3150	-20.00	20240229	2490	1.20	20240411	3580	-29.61	20230425	2195	14.81	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
111	20240411	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2515	-35	5	-1.37	369799700	147382	43.82	2525	2540	2490	3315	1785	2550	2509.12	3.70	-29140	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2076	7.49	0.49	12	0.18	336.00	5119.00	3580	20230425	-29.75	2195	20231006	14.58	3150	-20.16	20240229	2490	1.00	20240411	3580	-29.75	20230425	2195	14.58	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
112	20240411	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2520	-30	5	-1.18	331286785	132082	39.27	2525	2540	2490	3315	1785	2550	2508.19	3.70	-29555	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2080	7.50	0.49	12	0.16	336.00	5119.00	3580	20230425	-29.61	2195	20231006	14.81	3150	-20.00	20240229	2490	1.20	20240411	3580	-29.61	20230425	2195	14.81	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
113	20240411	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2530	-20	5	-0.78	14940880	5912	1.76	2525	2540	2525	3315	1785	2550	2527.21	3.70	-145	2623	2586	2568	2531	2513	2577	2522	2063	765	2500	1930	5	1	82533764	2088	7.53	0.49	12	0.01	336.00	5119.00	3580	20230425	-29.33	2195	20231006	15.26	3150	-19.68	20240229	2490	1.61	20240125	3580	-29.33	20230425	2195	15.26	20231006	5.01	N	001250	2500	2063 억	3050589	N	N	182	N	N
114	20240409	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2550	-15	5	-0.58	839097645	326679	51.63	2565	2605	2550	3330	1800	2565	2568.82	3.71	-13647	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2105	7.59	0.50	12	0.40	336.00	5119.00	3580	20230425	-28.77	2195	20231006	16.17	3150	-19.05	20240229	2490	2.41	20240125	3580	-28.77	20230425	2195	16.17	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	182	N	N
115	20240409	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2565	0	3	0.00	735711120	286199	45.23	2565	2605	2550	3330	1800	2565	2570.63	3.71	-17367	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2117	7.63	0.50	12	0.35	336.00	5119.00	3580	20230425	-28.35	2195	20231006	16.86	3150	-18.57	20240229	2490	3.01	20240125	3580	-28.35	20230425	2195	16.86	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
116	20240409	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2565	0	3	0.00	593571265	230678	36.46	2565	2605	2550	3330	1800	2565	2573.16	3.71	-12507	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2117	7.63	0.50	12	0.28	336.00	5119.00	3580	20230425	-28.35	2195	20231006	16.86	3150	-18.57	20240229	2490	3.01	20240125	3580	-28.35	20230425	2195	16.86	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
117	20240409	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2555	-10	5	-0.39	514985835	200140	31.63	2565	2605	2550	3330	1800	2565	2573.13	3.71	-8806	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2109	7.60	0.50	12	0.24	336.00	5119.00	3580	20230425	-28.63	2195	20231006	16.40	3150	-18.89	20240229	2490	2.61	20240125	3580	-28.63	20230425	2195	16.40	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
118	20240409	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2555	-10	5	-0.39	455074480	176702	27.93	2565	2605	2550	3330	1800	2565	2575.38	3.71	-2166	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2109	7.60	0.50	12	0.21	336.00	5119.00	3580	20230425	-28.63	2195	20231006	16.40	3150	-18.89	20240229	2490	2.61	20240125	3580	-28.63	20230425	2195	16.40	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
119	20240409	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2580	15	2	0.58	297596130	115196	18.21	2565	2605	2555	3330	1800	2565	2583.39	3.71	6132	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2129	7.68	0.50	12	0.14	336.00	5119.00	3580	20230425	-27.93	2195	20231006	17.54	3150	-18.10	20240229	2490	3.61	20240125	3580	-27.93	20230425	2195	17.54	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
120	20240409	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2600	35	2	1.36	212291915	82244	13.00	2565	2605	2555	3330	1800	2565	2581.25	3.71	4617	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2146	7.74	0.51	12	0.10	336.00	5119.00	3580	20230425	-27.37	2195	20231006	18.45	3150	-17.46	20240229	2490	4.42	20240125	3580	-27.37	20230425	2195	18.45	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
121	20240409	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2570	5	2	0.19	22524370	8781	1.39	2565	2570	2565	3330	1800	2565	2565.13	3.71	1568	2761	2662	2606	2507	2451	2635	2480	2063	765	2500	1940	5	1	82533764	2121	7.65	0.50	12	0.01	336.00	5119.00	3580	20230425	-28.21	2195	20231006	17.08	3150	-18.41	20240229	2490	3.21	20240125	3580	-28.21	20230425	2195	17.08	20231006	5.03	N	001250	2500	2063 억	3063746	N	N	0	N	N
122	20240408	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2565	-80	5	-3.02	1625284005	623752	130.65	2700	2705	2550	3435	1855	2645	2606.03	3.83	-100469	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2117	7.63	0.50	12	0.76	336.00	5119.00	3580	20230425	-28.35	2195	20231006	16.86	3150	-18.57	20240229	2490	3.01	20240125	3580	-28.35	20230425	2195	16.86	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
123	20240408	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2575	-70	5	-2.65	1499008730	574542	120.34	2700	2705	2550	3435	1855	2645	2609.05	3.83	-105816	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2125	7.66	0.50	12	0.70	336.00	5119.00	3580	20230425	-28.07	2195	20231006	17.31	3150	-18.25	20240229	2490	3.41	20240125	3580	-28.07	20230425	2195	17.31	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
124	20240408	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2570	-75	5	-2.84	1266135180	483608	101.29	2700	2705	2555	3435	1855	2645	2618.10	3.83	-117732	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2121	7.65	0.50	12	0.59	336.00	5119.00	3580	20230425	-28.21	2195	20231006	17.08	3150	-18.41	20240229	2490	3.21	20240125	3580	-28.21	20230425	2195	17.08	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
125	20240408	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2585	-60	5	-2.27	975240890	370587	77.62	2700	2705	2580	3435	1855	2645	2631.61	3.83	-103435	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2133	7.69	0.50	12	0.45	336.00	5119.00	3580	20230425	-27.79	2195	20231006	17.77	3150	-17.94	20240229	2490	3.82	20240125	3580	-27.79	20230425	2195	17.77	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
126	20240408	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2610	-35	5	-1.32	784034685	296890	62.18	2700	2705	2605	3435	1855	2645	2640.83	3.83	-78391	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2154	7.77	0.51	12	0.36	336.00	5119.00	3580	20230425	-27.09	2195	20231006	18.91	3150	-17.14	20240229	2490	4.82	20240125	3580	-27.09	20230425	2195	18.91	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
127	20240408	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2615	-30	5	-1.13	698299280	264100	55.32	2700	2705	2610	3435	1855	2645	2644.07	3.83	-66404	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2158	7.78	0.51	12	0.32	336.00	5119.00	3580	20230425	-26.96	2195	20231006	19.13	3150	-16.98	20240229	2490	5.02	20240125	3580	-26.96	20230425	2195	19.13	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
128	20240408	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2630	-15	5	-0.57	506572725	191061	40.02	2700	2705	2620	3435	1855	2645	2651.37	3.83	-39591	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2171	7.83	0.51	12	0.23	336.00	5119.00	3580	20230425	-26.54	2195	20231006	19.82	3150	-16.51	20240229	2490	5.62	20240125	3580	-26.54	20230425	2195	19.82	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
129	20240408	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2660	15	2	0.57	97158145	36162	7.57	2700	2705	2650	3435	1855	2645	2686.75	3.83	-13465	2735	2690	2645	2600	2555	2712	2622	2063	790	2500	2010	5	1	82533764	2195	7.92	0.52	12	0.04	336.00	5119.00	3580	20230425	-25.70	2195	20231006	21.18	3150	-15.56	20240229	2490	6.83	20240125	3580	-25.70	20230425	2195	21.18	20231006	5.03	N	001250	2500	2063 억	3162479	N	N	1088	N	N
130	20240405	160114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	15	2	0.57	1256463280	472377	120.76	2620	2690	2600	3415	1845	2630	2659.88	3.74	73962	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2183	7.87	0.52	12	0.57	336.00	5119.00	3580	20230425	-26.12	2195	20231006	20.50	3150	-16.03	20240229	2490	6.22	20240125	3580	-26.12	20230425	2195	20.50	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	1088	N	N
131	20240405	150114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	15	2	0.57	1144918640	430174	109.97	2620	2690	2600	3415	1845	2630	2661.52	3.74	72560	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2183	7.87	0.52	12	0.52	336.00	5119.00	3580	20230425	-26.12	2195	20231006	20.50	3150	-16.03	20240229	2490	6.22	20240125	3580	-26.12	20230425	2195	20.50	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
132	20240405	140114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2665	35	2	1.33	994699540	373556	95.49	2620	2690	2600	3415	1845	2630	2662.79	3.74	82789	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2200	7.93	0.52	12	0.45	336.00	5119.00	3580	20230425	-25.56	2195	20231006	21.41	3150	-15.40	20240229	2490	7.03	20240125	3580	-25.56	20230425	2195	21.41	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
133	20240405	130114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2680	50	2	1.90	924475650	347236	88.77	2620	2690	2600	3415	1845	2630	2662.38	3.74	82502	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2212	7.98	0.52	12	0.42	336.00	5119.00	3580	20230425	-25.14	2195	20231006	22.10	3150	-14.92	20240229	2490	7.63	20240125	3580	-25.14	20230425	2195	22.10	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
134	20240405	120114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2670	40	2	1.52	742810875	279453	71.44	2620	2680	2600	3415	1845	2630	2658.09	3.74	61206	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2204	7.95	0.52	12	0.34	336.00	5119.00	3580	20230425	-25.42	2195	20231006	21.64	3150	-15.24	20240229	2490	7.23	20240125	3580	-25.42	20230425	2195	21.64	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
135	20240405	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2670	40	2	1.52	615657895	231782	59.25	2620	2680	2600	3415	1845	2630	2656.19	3.74	55312	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2204	7.95	0.52	12	0.28	336.00	5119.00	3580	20230425	-25.42	2195	20231006	21.64	3150	-15.24	20240229	2490	7.23	20240125	3580	-25.42	20230425	2195	21.64	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
136	20240405	100113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2670	40	2	1.52	360291495	136017	34.77	2620	2675	2600	3415	1845	2630	2648.87	3.74	33513	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2204	7.95	0.52	12	0.16	336.00	5119.00	3580	20230425	-25.42	2195	20231006	21.64	3150	-15.24	20240229	2490	7.23	20240125	3580	-25.42	20230425	2195	21.64	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
137	20240405	090115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2615	-15	5	-0.57	7516885	2870	0.73	2620	2620	2610	3415	1845	2630	2619.12	3.74	-320	2716	2672	2631	2587	2546	2695	2610	2063	785	2500	1990	5	1	82533764	2158	7.78	0.51	12	0.00	336.00	5119.00	3580	20230425	-26.96	2195	20231006	19.13	3150	-16.98	20240229	2490	5.02	20240125	3580	-26.96	20230425	2195	19.13	20231006	5.10	N	001250	2500	2063 억	3088460	N	N	13	N	N
138	20240404	160115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2630	20	2	0.77	1002944580	382160	76.09	2605	2675	2590	3390	1830	2610	2624.40	3.76	-13015	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2171	7.83	0.51	12	0.46	336.00	5119.00	3580	20230425	-26.54	2195	20231006	19.82	3150	-16.51	20240229	2490	5.62	20240125	3580	-26.54	20230425	2195	19.82	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	13	N	N
139	20240404	150115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	10	2	0.38	932095940	355137	70.71	2605	2675	2590	3390	1830	2610	2624.62	3.76	-18909	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2162	7.80	0.51	12	0.43	336.00	5119.00	3580	20230425	-26.82	2195	20231006	19.36	3150	-16.83	20240229	2490	5.22	20240125	3580	-26.82	20230425	2195	19.36	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
140	20240404	140114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	10	2	0.38	798079360	303888	60.50	2605	2675	2590	3390	1830	2610	2626.24	3.76	-43334	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2162	7.80	0.51	12	0.37	336.00	5119.00	3580	20230425	-26.82	2195	20231006	19.36	3150	-16.83	20240229	2490	5.22	20240125	3580	-26.82	20230425	2195	19.36	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
141	20240404	130114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2615	5	2	0.19	716378515	272665	54.29	2605	2675	2590	3390	1830	2610	2627.33	3.76	-50998	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2158	7.78	0.51	12	0.33	336.00	5119.00	3580	20230425	-26.96	2195	20231006	19.13	3150	-16.98	20240229	2490	5.02	20240125	3580	-26.96	20230425	2195	19.13	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
142	20240404	120114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2625	15	2	0.57	648275755	246655	49.11	2605	2675	2590	3390	1830	2610	2628.28	3.76	-44397	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2167	7.81	0.51	12	0.30	336.00	5119.00	3580	20230425	-26.68	2195	20231006	19.59	3150	-16.67	20240229	2490	5.42	20240125	3580	-26.68	20230425	2195	19.59	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
143	20240404	110115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2595	-15	5	-0.57	555761375	211225	42.05	2605	2675	2590	3390	1830	2610	2631.15	3.76	-39572	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2142	7.72	0.51	12	0.26	336.00	5119.00	3580	20230425	-27.51	2195	20231006	18.22	3150	-17.62	20240229	2490	4.22	20240125	3580	-27.51	20230425	2195	18.22	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
144	20240404	100115	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2645	35	2	1.34	285302135	107877	21.48	2605	2675	2605	3390	1830	2610	2644.76	3.76	-22424	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2183	7.87	0.52	12	0.13	336.00	5119.00	3580	20230425	-26.12	2195	20231006	20.50	3150	-16.03	20240229	2490	6.22	20240125	3580	-26.12	20230425	2195	20.50	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
145	20240404	090114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2625	15	2	0.57	5536285	2122	0.42	2605	2625	2605	3390	1830	2610	2608.89	3.76	308	2676	2642	2611	2577	2546	2627	2562	2063	780	2500	1980	5	1	82533764	2167	7.81	0.51	12	0.00	336.00	5119.00	3580	20230425	-26.68	2195	20231006	19.59	3150	-16.67	20240229	2490	5.42	20240125	3580	-26.68	20230425	2195	19.59	20231006	5.05	N	001250	2500	2063 억	3101446	N	N	28	N	N
146	20240403	160114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2610	-40	5	-1.51	1283975040	492327	59.12	2645	2645	2580	3445	1855	2650	2607.86	3.63	108974	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2154	7.77	0.51	12	0.60	336.00	5119.00	3580	20230425	-27.09	2195	20231006	18.91	3150	-17.14	20240229	2490	4.82	20240125	3580	-27.09	20230425	2195	18.91	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	28	N	N
147	20240403	150114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2610	-40	5	-1.51	1082750720	415065	49.85	2645	2645	2580	3445	1855	2650	2608.54	3.63	95020	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2154	7.77	0.51	12	0.50	336.00	5119.00	3580	20230425	-27.09	2195	20231006	18.91	3150	-17.14	20240229	2490	4.82	20240125	3580	-27.09	20230425	2195	18.91	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
148	20240403	140114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2615	-35	5	-1.32	992268070	380448	45.69	2645	2645	2580	3445	1855	2650	2608.05	3.63	84038	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2158	7.78	0.51	12	0.46	336.00	5119.00	3580	20230425	-26.96	2195	20231006	19.13	3150	-16.98	20240229	2490	5.02	20240125	3580	-26.96	20230425	2195	19.13	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
149	20240403	130114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2615	-35	5	-1.32	914185655	350582	42.10	2645	2645	2580	3445	1855	2650	2607.51	3.63	73524	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2158	7.78	0.51	12	0.42	336.00	5119.00	3580	20230425	-26.96	2195	20231006	19.13	3150	-16.98	20240229	2490	5.02	20240125	3580	-26.96	20230425	2195	19.13	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
150	20240403	120113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2610	-40	5	-1.51	856789765	328614	39.46	2645	2645	2580	3445	1855	2650	2607.16	3.63	71323	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2154	7.77	0.51	12	0.40	336.00	5119.00	3580	20230425	-27.09	2195	20231006	18.91	3150	-17.14	20240229	2490	4.82	20240125	3580	-27.09	20230425	2195	18.91	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
151	20240403	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2600	-50	5	-1.89	750438510	287773	34.56	2645	2645	2580	3445	1855	2650	2607.61	3.63	64509	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2146	7.74	0.51	12	0.35	336.00	5119.00	3580	20230425	-27.37	2195	20231006	18.45	3150	-17.46	20240229	2490	4.42	20240125	3580	-27.37	20230425	2195	18.45	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
152	20240403	100113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2620	-30	5	-1.13	316701325	121017	14.53	2645	2645	2580	3445	1855	2650	2616.74	3.63	-389	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2162	7.80	0.51	12	0.15	336.00	5119.00	3580	20230425	-26.82	2195	20231006	19.36	3150	-16.83	20240229	2490	5.22	20240125	3580	-26.82	20230425	2195	19.36	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
153	20240403	090114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2625	-25	5	-0.94	93067585	35563	4.27	2645	2645	2580	3445	1855	2650	2616.09	3.63	-3996	2786	2717	2671	2602	2556	2695	2580	2063	795	2500	2010	5	1	82533764	2167	7.81	0.51	12	0.04	336.00	5119.00	3580	20230425	-26.68	2195	20231006	19.59	3150	-16.67	20240229	2490	5.42	20240125	3580	-26.68	20230425	2195	19.59	20231006	5.06	N	001250	2500	2063 억	2992406	N	N	146	N	N
154	20240402	160113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2650	-90	5	-3.28	2189105335	818997	156.96	2715	2740	2625	3560	1920	2740	2672.91	3.82	-160006	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2187	7.89	0.52	12	0.99	336.00	5119.00	3580	20230425	-25.98	2195	20231006	20.73	3150	-15.87	20240229	2490	6.43	20240125	3580	-25.98	20230425	2195	20.73	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	146	N	N
155	20240402	150113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2655	-85	5	-3.10	1927743850	720075	138.00	2715	2740	2650	3560	1920	2740	2677.13	3.82	-167159	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2191	7.90	0.52	12	0.87	336.00	5119.00	3580	20230425	-25.84	2195	20231006	20.96	3150	-15.71	20240229	2490	6.63	20240125	3580	-25.84	20230425	2195	20.96	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
156	20240402	140114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2670	-70	5	-2.55	1678508690	626184	120.00	2715	2740	2655	3560	1920	2740	2680.52	3.82	-161550	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2204	7.95	0.52	12	0.76	336.00	5119.00	3580	20230425	-25.42	2195	20231006	21.64	3150	-15.24	20240229	2490	7.23	20240125	3580	-25.42	20230425	2195	21.64	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
157	20240402	130114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2675	-65	5	-2.37	1495959850	557657	106.87	2715	2740	2655	3560	1920	2740	2682.57	3.82	-159192	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2208	7.96	0.52	12	0.68	336.00	5119.00	3580	20230425	-25.28	2195	20231006	21.87	3150	-15.08	20240229	2490	7.43	20240125	3580	-25.28	20230425	2195	21.87	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
158	20240402	120113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2655	-85	5	-3.10	1330617865	495611	94.98	2715	2740	2655	3560	1920	2740	2684.79	3.82	-140533	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2191	7.90	0.52	12	0.60	336.00	5119.00	3580	20230425	-25.84	2195	20231006	20.96	3150	-15.71	20240229	2490	6.63	20240125	3580	-25.84	20230425	2195	20.96	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
159	20240402	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2660	-80	5	-2.92	1086581220	403801	77.39	2715	2740	2660	3560	1920	2740	2690.87	3.82	-93150	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2195	7.92	0.52	12	0.49	336.00	5119.00	3580	20230425	-25.70	2195	20231006	21.18	3150	-15.56	20240229	2490	6.83	20240125	3580	-25.70	20230425	2195	21.18	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
160	20240402	100113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2690	-50	5	-1.82	663890330	245865	47.12	2715	2740	2670	3560	1920	2740	2700.20	3.82	-41928	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2220	8.01	0.53	12	0.30	336.00	5119.00	3580	20230425	-24.86	2195	20231006	22.55	3150	-14.60	20240229	2490	8.03	20240125	3580	-24.86	20230425	2195	22.55	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
161	20240402	090113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2730	-10	5	-0.36	130303510	47980	9.20	2715	2740	2715	3560	1920	2740	2715.73	3.82	7936	2790	2765	2735	2710	2680	2777	2722	2063	820	2500	2080	5	1	82533764	2253	8.12	0.53	12	0.06	336.00	5119.00	3580	20230425	-23.74	2195	20231006	24.37	3150	-13.33	20240229	2490	9.64	20240125	3580	-23.74	20230425	2195	24.37	20231006	5.15	N	001250	2500	2063 억	3151675	N	N	0	N	N
162	20240401	160113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2740	35	2	1.29	1413522805	517870	73.06	2710	2760	2705	3515	1895	2705	2729.47	3.78	27226	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2261	8.15	0.54	12	0.63	336.00	5119.00	3580	20230425	-23.46	2195	20231006	24.83	3150	-13.02	20240229	2490	10.04	20240125	3580	-23.46	20230425	2195	24.83	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
163	20240401	150113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2735	30	2	1.11	1223685920	448494	63.28	2710	2760	2705	3515	1895	2705	2728.43	3.78	25261	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2257	8.14	0.53	12	0.54	336.00	5119.00	3580	20230425	-23.60	2195	20231006	24.60	3150	-13.17	20240229	2490	9.84	20240125	3580	-23.60	20230425	2195	24.60	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
164	20240401	140113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2715	10	2	0.37	897190795	329097	46.43	2710	2755	2705	3515	1895	2705	2726.22	3.78	-933	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2241	8.08	0.53	12	0.40	336.00	5119.00	3580	20230425	-24.16	2195	20231006	23.69	3150	-13.81	20240229	2490	9.04	20240125	3580	-24.16	20230425	2195	23.69	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
165	20240401	130113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2725	20	2	0.74	716091265	262362	37.01	2710	2755	2710	3515	1895	2705	2729.40	3.78	30897	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2249	8.11	0.53	12	0.32	336.00	5119.00	3580	20230425	-23.88	2195	20231006	24.15	3150	-13.49	20240229	2490	9.44	20240125	3580	-23.88	20230425	2195	24.15	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
166	20240401	120114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2720	15	2	0.55	616830710	225901	31.87	2710	2755	2710	3515	1895	2705	2730.54	3.78	48802	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2245	8.10	0.53	12	0.27	336.00	5119.00	3580	20230425	-24.02	2195	20231006	23.92	3150	-13.65	20240229	2490	9.24	20240125	3580	-24.02	20230425	2195	23.92	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
167	20240401	110114	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2725	20	2	0.74	562975070	206107	29.08	2710	2755	2710	3515	1895	2705	2731.47	3.78	49302	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2249	8.11	0.53	12	0.25	336.00	5119.00	3580	20230425	-23.88	2195	20231006	24.15	3150	-13.49	20240229	2490	9.44	20240125	3580	-23.88	20230425	2195	24.15	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
168	20240401	100112	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2735	30	2	1.11	403504215	147662	20.83	2710	2755	2710	3515	1895	2705	2732.62	3.78	45139	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2257	8.14	0.53	12	0.18	336.00	5119.00	3580	20230425	-23.60	2195	20231006	24.60	3150	-13.17	20240229	2490	9.84	20240125	3580	-23.60	20230425	2195	24.60	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N
169	20240401	090113	55	40.00	KOSPI	유통업	N	N	N	Y	40	N	2730	25	2	0.92	31177665	11487	1.62	2710	2730	2710	3515	1895	2705	2714.17	3.78	2128	2798	2751	2703	2656	2608	2775	2680	2063	810	2500	2050	5	1	82533764	2253	8.12	0.53	12	0.01	336.00	5119.00	3580	20230425	-23.74	2195	20231006	24.37	3150	-13.33	20240229	2490	9.64	20240125	3580	-23.74	20230425	2195	24.37	20231006	5.24	N	001250	2500	2063 억	3122109	N	N	1	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History