KissMeData/001250/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160120	59	100.00	KOSPI		유통업	N	N	N	N		N	4040	-130	5	-3.12	10945767605	2682719	50.15	4070	4185	4000	5420	2920	4170	4080.53	2.79	0	-1054	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3334	12.02	0.79	12	3.25	336.00	5119.00	4430	20240625	-8.80	2195	20231006	84.05	4430	-8.80	20240625	2325	73.76	20240418	4430	-8.80	20240625	2195	84.05	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	64	N	02	Y
3	20240628	150118	59	100.00	KOSPI		유통업	N	N	N	N		N	4000	-170	5	-4.08	9798779285	2398811	44.85	4070	4185	4000	5420	2920	4170	4084.64	2.79	0	-1034	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3301	11.90	0.78	12	2.91	336.00	5119.00	4430	20240625	-9.71	2195	20231006	82.23	4430	-9.71	20240625	2325	72.04	20240418	4430	-9.71	20240625	2195	82.23	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
4	20240628	140118	59	100.00	KOSPI		유통업	N	N	N	N		N	4070	-100	5	-2.40	7901080435	1926326	36.01	4070	4185	4050	5420	2920	4170	4101.42	2.79	0	-1014	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3359	12.11	0.80	12	2.33	336.00	5119.00	4430	20240625	-8.13	2195	20231006	85.42	4430	-8.13	20240625	2325	75.05	20240418	4430	-8.13	20240625	2195	85.42	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
5	20240628	130118	59	100.00	KOSPI		유통업	N	N	N	N		N	4095	-75	5	-1.80	6992014580	1702827	31.83	4070	4185	4050	5420	2920	4170	4105.90	2.79	0	-962	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3380	12.19	0.80	12	2.06	336.00	5119.00	4430	20240625	-7.56	2195	20231006	86.56	4430	-7.56	20240625	2325	76.13	20240418	4430	-7.56	20240625	2195	86.56	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
6	20240628	120118	59	100.00	KOSPI		유통업	N	N	N	N		N	4050	-120	5	-2.88	6188921450	1505983	28.15	4070	4185	4050	5420	2920	4170	4109.32	2.79	0	-206	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3343	12.05	0.79	12	1.82	336.00	5119.00	4430	20240625	-8.58	2195	20231006	84.51	4430	-8.58	20240625	2325	74.19	20240418	4430	-8.58	20240625	2195	84.51	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
7	20240628	110118	59	100.00	KOSPI		유통업	N	N	N	N		N	4070	-100	5	-2.40	4760130835	1154415	21.58	4070	4185	4070	5420	2920	4170	4123.17	2.79	0	17	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3359	12.11	0.80	12	1.40	336.00	5119.00	4430	20240625	-8.13	2195	20231006	85.42	4430	-8.13	20240625	2325	75.05	20240418	4430	-8.13	20240625	2195	85.42	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
8	20240628	100118	59	100.00	KOSPI		유통업	N	N	N	N		N	4185	15	2	0.36	3132119595	757785	14.17	4070	4185	4070	5420	2920	4170	4132.97	2.79	0	-15	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3454	12.46	0.82	12	0.92	336.00	5119.00	4430	20240625	-5.53	2195	20231006	90.66	4430	-5.53	20240625	2325	80.00	20240418	4430	-5.53	20240625	2195	90.66	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
9	20240628	090117	59	100.00	KOSPI		유통업	N	N	N	N		N	4070	-100	5	-2.40	876236520	215146	4.02	4070	4070	4070	5420	2920	4170	4070.00	2.79	0	-1	4303	4236	4103	4036	3903	4270	4070	2063	1250	2500	0	5	1	82533764	3359	12.11	0.80	12	0.26	336.00	5119.00	4430	20240625	-8.13	2195	20231006	85.42	4430	-8.13	20240625	2325	75.05	20240418	4430	-8.13	20240625	2195	85.42	20231006	6.43	N	001250	2500	2063 억		2301331	N	N	68	N	02	Y
10	20240627	160117	59	100.00	KOSPI		유통업	N	N	N	N		N	4170	225	2	5.70	20865800035	5100735	113.34	4000	4170	3970	5120	2765	3945	4089.58	2.79	0	11409	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3442	12.41	0.81	12	6.18	336.00	5119.00	4430	20240625	-5.87	2195	20231006	89.98	4430	-5.87	20240625	2325	79.35	20240418	4430	-5.87	20240625	2195	89.98	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	68	N	01	Y
11	20240627	150118	59	100.00	KOSPI		유통업	N	N	N	N		N	4150	205	2	5.20	18334176355	4493631	99.85	4000	4170	3970	5120	2765	3945	4081.30	2.79	0	4810	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3425	12.35	0.81	12	5.44	336.00	5119.00	4430	20240625	-6.32	2195	20231006	89.07	4430	-6.32	20240625	2325	78.49	20240418	4430	-6.32	20240625	2195	89.07	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
12	20240627	140117	59	100.00	KOSPI		유통업	N	N	N	N		N	4090	145	2	3.68	15537210790	3817149	84.82	4000	4170	3970	5120	2765	3945	4071.76	2.79	0	-4215	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3376	12.17	0.80	12	4.62	336.00	5119.00	4430	20240625	-7.67	2195	20231006	86.33	4430	-7.67	20240625	2325	75.91	20240418	4430	-7.67	20240625	2195	86.33	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
13	20240627	130118	59	100.00	KOSPI		유통업	N	N	N	N		N	4075	130	2	3.30	14303406160	3515961	78.12	4000	4170	3970	5120	2765	3945	4069.62	2.79	0	-18388	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3363	12.13	0.80	12	4.26	336.00	5119.00	4430	20240625	-8.01	2195	20231006	85.65	4430	-8.01	20240625	2325	75.27	20240418	4430	-8.01	20240625	2195	85.65	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
14	20240627	120117	59	100.00	KOSPI		유통업	N	N	N	N		N	4170	225	2	5.70	11796132010	2900679	64.45	4000	4170	3970	5120	2765	3945	4068.46	2.79	0	-17046	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3442	12.41	0.81	12	3.51	336.00	5119.00	4430	20240625	-5.87	2195	20231006	89.98	4430	-5.87	20240625	2325	79.35	20240418	4430	-5.87	20240625	2195	89.98	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
15	20240627	110118	59	100.00	KOSPI		유통업	N	N	N	N		N	4070	125	2	3.17	7286869720	1811378	40.25	4000	4070	3970	5120	2765	3945	4024.67	2.79	0	-11625	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3359	12.11	0.80	12	2.19	336.00	5119.00	4430	20240625	-8.13	2195	20231006	85.42	4430	-8.13	20240625	2325	75.05	20240418	4430	-8.13	20240625	2195	85.42	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
16	20240627	100117	59	100.00	KOSPI		유통업	N	N	N	N		N	4005	60	2	1.52	3830542870	959831	21.33	4000	4005	3970	5120	2765	3945	3992.94	2.79	0	-2575	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3305	11.92	0.78	12	1.16	336.00	5119.00	4430	20240625	-9.59	2195	20231006	82.46	4430	-9.59	20240625	2325	72.26	20240418	4430	-9.59	20240625	2195	82.46	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
17	20240627	090117	59	100.00	KOSPI		유통업	N	N	N	N		N	4000	55	2	1.39	928883310	232795	5.17	4000	4000	4000	5120	2765	3945	4000.00	2.79	0	168	4085	4015	3950	3880	3815	3982	3847	2063	1175	2500	2990	5	1	82533764	3301	11.90	0.78	12	0.28	336.00	5119.00	4430	20240625	-9.71	2195	20231006	82.23	4430	-9.71	20240625	2325	72.04	20240418	4430	-9.71	20240625	2195	82.23	20231006	6.08	N	001250	2500	2063 억		2301436	N	N	64	N	01	Y
18	20240626	160118	59	100.00	KOSPI		유통업	N	N	N	N		N	3945	0	3	0.00	17134786065	4341894	5.54	3950	4020	3885	5120	2765	3945	3946.43	2.91	0	-100563	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3256	11.74	0.77	12	5.26	336.00	5119.00	4430	20240625	-10.95	2195	20231006	79.73	4430	-10.95	20240625	2325	69.68	20240418	4430	-10.95	20240625	2195	79.73	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	64	N	01	Y
19	20240626	150118	59	100.00	KOSPI		유통업	N	N	N	N		N	3890	-55	5	-1.39	15833042580	4011921	5.12	3950	4020	3885	5120	2765	3945	3946.52	2.91	0	-81768	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3211	11.58	0.76	12	4.86	336.00	5119.00	4430	20240625	-12.19	2195	20231006	77.22	4430	-12.19	20240625	2325	67.31	20240418	4430	-12.19	20240625	2195	77.22	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
20	20240626	140117	59	100.00	KOSPI		유통업	N	N	N	N		N	3910	-35	5	-0.89	13872458000	3508821	4.48	3950	4020	3885	5120	2765	3945	3953.76	2.91	0	-55196	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3227	11.64	0.76	12	4.25	336.00	5119.00	4430	20240625	-11.74	2195	20231006	78.13	4430	-11.74	20240625	2325	68.17	20240418	4430	-11.74	20240625	2195	78.13	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
21	20240626	130117	59	100.00	KOSPI		유통업	N	N	N	N		N	3990	45	2	1.14	12636492110	3193794	4.08	3950	4020	3885	5120	2765	3945	3956.83	2.91	0	-49373	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3293	11.88	0.78	12	3.87	336.00	5119.00	4430	20240625	-9.93	2195	20231006	81.78	4430	-9.93	20240625	2325	71.61	20240418	4430	-9.93	20240625	2195	81.78	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
22	20240626	120117	59	100.00	KOSPI		유통업	N	N	N	N		N	3960	15	2	0.38	11346746790	2869602	3.66	3950	4020	3885	5120	2765	3945	3954.34	2.91	0	-35015	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3268	11.79	0.77	12	3.48	336.00	5119.00	4430	20240625	-10.61	2195	20231006	80.41	4430	-10.61	20240625	2325	70.32	20240418	4430	-10.61	20240625	2195	80.41	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
23	20240626	110117	59	100.00	KOSPI		유통업	N	N	N	N		N	4000	55	2	1.39	9916079310	2510510	3.20	3950	4020	3885	5120	2765	3945	3949.96	2.91	0	-18046	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3301	11.90	0.78	12	3.04	336.00	5119.00	4430	20240625	-9.71	2195	20231006	82.23	4430	-9.71	20240625	2325	72.04	20240418	4430	-9.71	20240625	2195	82.23	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
24	20240626	100118	59	100.00	KOSPI		유통업	N	N	N	N		N	3915	-30	5	-0.76	5979250510	1528889	1.95	3950	3950	3885	5120	2765	3945	3909.28	2.91	0	-19422	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3231	11.65	0.76	12	1.85	336.00	5119.00	4430	20240625	-11.63	2195	20231006	78.36	4430	-11.63	20240625	2325	68.39	20240418	4430	-11.63	20240625	2195	78.36	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
25	20240626	090117	59	100.00	KOSPI		유통업	N	N	N	N		N	3950	5	2	0.13	1302828850	329915	0.42	3950	3950	3950	5120	2765	3945	3950.00	2.91	0	-305	4648	4296	4078	3726	3508	4187	3617	2063	1175	2500	2990	5	1	82533764	3260	11.76	0.77	12	0.40	336.00	5119.00	4430	20240625	-10.84	2195	20231006	79.95	4430	-10.84	20240625	2325	69.89	20240418	4430	-10.84	20240625	2195	79.95	20231006	3.45	N	001250	2500	2063 억		2403870	N	N	425	N	01	Y
26	20240625	160117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3945	95	2	2.47	323517221365	77394259	50.97	4040	4430	3860	5000	2695	3850	4180.49	2.59	93861	267826	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3256	11.74	0.77	12	93.77	336.00	5119.00	4430	20240625	-10.95	2195	20231006	79.73	4430	-10.95	20240625	2325	69.68	20240418	4430	-10.95	20240625	2195	79.73	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	425	N	00	N
27	20240625	150117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3945	95	2	2.47	314162893545	75005608	49.40	4040	4430	3875	5000	2695	3850	4188.53	2.59	93861	-8281	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3256	11.74	0.77	12	90.88	336.00	5119.00	4430	20240625	-10.95	2195	20231006	79.73	4430	-10.95	20240625	2325	69.68	20240418	4430	-10.95	20240625	2195	79.73	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
28	20240625	140117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4055	205	2	5.32	298964447890	71171638	46.87	4040	4430	3875	5000	2695	3850	4200.62	2.59	93861	25630	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3347	12.07	0.79	12	86.23	336.00	5119.00	4430	20240625	-8.47	2195	20231006	84.74	4430	-8.47	20240625	2325	74.41	20240418	4430	-8.47	20240625	2195	84.74	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
29	20240625	130117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4120	270	2	7.01	267453757790	63494533	41.82	4040	4430	3875	5000	2695	3850	4212.24	2.59	93861	73342	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3400	12.26	0.80	12	76.93	336.00	5119.00	4430	20240625	-7.00	2195	20231006	87.70	4430	-7.00	20240625	2325	77.20	20240418	4430	-7.00	20240625	2195	87.70	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
30	20240625	120117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3970	120	2	3.12	227569672705	53651081	35.33	4040	4430	3960	5000	2695	3850	4241.67	2.59	93861	28561	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3277	11.82	0.78	12	65.01	336.00	5119.00	4430	20240625	-10.38	2195	20231006	80.87	4430	-10.38	20240625	2325	70.75	20240418	4430	-10.38	20240625	2195	80.87	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
31	20240625	110121	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4110	260	2	6.75	201218992560	47143988	31.05	4040	4430	4030	5000	2695	3850	4268.19	2.59	93861	13710	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3392	12.23	0.80	12	57.12	336.00	5119.00	4430	20240625	-7.22	2195	20231006	87.24	4430	-7.22	20240625	2325	76.77	20240418	4430	-7.22	20240625	2195	87.24	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
32	20240625	100117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4345	495	2	12.86	166708091970	38987772	25.68	4040	4430	4030	5000	2695	3850	4275.91	2.59	93861	219222	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3586	12.93	0.85	12	47.24	336.00	5119.00	4430	20240625	-1.92	2195	20231006	97.95	4430	-1.92	20240625	2325	86.88	20240418	4430	-1.92	20240625	2195	97.95	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
33	20240625	090117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4180	330	2	8.57	16147255270	3943957	2.60	4040	4190	4030	5000	2695	3850	4094.22	2.59	93861	142372	4606	4227	3771	3392	2936	4417	3582	2063	1150	2500	2920	5	1	82533764	3450	12.44	0.82	12	4.78	336.00	5119.00	4190	20240625	-0.24	2195	20231006	90.43	4190	-0.24	20240625	2325	79.78	20240418	4190	-0.24	20240625	2195	90.43	20231006	5.01	N	001250	2500	2063 억		2138436	N	N	11	N	00	N
34	20240624	160117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3850	640	2	19.94	569166735190	149743038	810.86	3360	4150	3315	4170	2250	3210	3800.86	4.03	0	-622753	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	3178	11.46	0.75	12	181.43	336.00	5119.00	4150	20240624	-7.23	2195	20231006	75.40	4150	-7.23	20240624	2325	65.59	20240418	4150	-7.23	20240624	2195	75.40	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	11	N	00	N
35	20240624	150117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4065	855	2	26.64	528478188135	139307160	754.35	3360	4150	3315	4170	2250	3210	3793.62	4.03	0	-628493	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	3355	12.10	0.79	12	168.79	336.00	5119.00	4150	20240624	-2.05	2195	20231006	85.19	4150	-2.05	20240624	2325	74.84	20240418	4150	-2.05	20240624	2195	85.19	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
36	20240624	140117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3970	760	2	23.68	462374287095	123078644	666.47	3360	4075	3315	4170	2250	3210	3756.74	4.03	0	-615981	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	3277	11.82	0.78	12	149.13	336.00	5119.00	4075	20240624	-2.58	2195	20231006	80.87	4075	-2.58	20240624	2325	70.75	20240418	4075	-2.58	20240624	2195	80.87	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
37	20240624	130117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	4035	825	2	25.70	406779101645	109113844	590.85	3360	4075	3315	4170	2250	3210	3728.03	4.03	0	-618360	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	3330	12.01	0.79	12	132.21	336.00	5119.00	4075	20240624	-0.98	2195	20231006	83.83	4075	-0.98	20240624	2325	73.55	20240418	4075	-0.98	20240624	2195	83.83	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
38	20240624	120117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3755	545	2	16.98	317420231775	86274348	467.17	3360	3925	3315	4170	2250	3210	3679.20	4.03	0	-552680	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	3099	11.18	0.73	12	104.53	336.00	5119.00	3925	20240624	-4.33	2195	20231006	71.07	3925	-4.33	20240624	2325	61.51	20240418	3925	-4.33	20240624	2195	71.07	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
39	20240624	110118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3620	410	2	12.77	269097843550	73210636	396.43	3360	3925	3315	4170	2250	3210	3675.67	4.03	0	-519224	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	2988	10.77	0.71	12	88.70	336.00	5119.00	3925	20240624	-7.77	2195	20231006	64.92	3925	-7.77	20240624	2325	55.70	20240418	3925	-7.77	20240624	2195	64.92	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
40	20240624	100117	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3765	555	2	17.29	228832893055	62360369	337.68	3360	3925	3315	4170	2250	3210	3669.53	4.03	0	-634513	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	3107	11.21	0.74	12	75.56	336.00	5119.00	3925	20240624	-4.08	2195	20231006	71.53	3925	-4.08	20240624	2325	61.94	20240418	3925	-4.08	20240624	2195	71.53	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
41	20240624	090118	55	60.00	KOSPI	신고가	유통업	N	N	N	Y	60	N	3370	160	2	4.98	22890672840	6784000	36.74	3360	3425	3315	4170	2250	3210	3374.24	4.03	0	-187849	3716	3462	2956	2702	2196	3590	2830	2063	960	2500	2430	5	1	82533764	2781	10.03	0.66	12	8.22	336.00	5119.00	3425	20240624	-1.61	2195	20231006	53.53	3425	-1.61	20240624	2325	44.95	20240418	3425	-1.61	20240624	2195	53.53	20231006	5.12	N	001250	2500	2063 억		3322983	N	N	75	N	00	N
42	20240621	160116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3210	740	1	29.96	56120713325	18389417	1776.65	2490	3210	2450	3210	1730	2470	3051.70	3.51	0	-175768	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2649	9.55	0.63	12	22.28	336.00	5119.00	3285	20230620	-2.28	2195	20231006	46.24	3210	0.00	20240621	2325	38.06	20240418	3220	-0.31	20230621	2195	46.24	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	75	N	00	N
43	20240621	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	3210	740	1	29.96	54506471735	17886538	1728.07	2490	3210	2450	3210	1730	2470	3047.35	3.51	0	-175737	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2649	9.55	0.63	12	21.67	336.00	5119.00	3285	20230620	-2.28	2195	20231006	46.24	3210	0.00	20240621	2325	38.06	20240418	3220	-0.31	20230621	2195	46.24	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
44	20240621	140116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2565	95	2	3.85	2268046055	888261	85.82	2490	2670	2450	3210	1730	2470	2553.36	3.51	0	-204232	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2117	7.63	0.50	12	1.08	336.00	5119.00	3285	20230620	-21.92	2195	20231006	16.86	3150	-18.57	20240229	2325	10.32	20240418	3220	-20.34	20230621	2195	16.86	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
45	20240621	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	539616885	218953	21.15	2490	2500	2450	3210	1730	2470	2464.53	3.51	0	-72580	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2034	7.34	0.48	12	0.27	336.00	5119.00	3285	20230620	-24.96	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3220	-23.45	20230621	2195	12.30	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
46	20240621	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	476408435	193268	18.67	2490	2500	2450	3210	1730	2470	2465.01	3.51	0	-64086	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2034	7.34	0.48	12	0.23	336.00	5119.00	3285	20230620	-24.96	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3220	-23.45	20230621	2195	12.30	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
47	20240621	110117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	-5	5	-0.20	365012240	147969	14.30	2490	2500	2450	3210	1730	2470	2466.82	3.51	0	-26766	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2034	7.34	0.48	12	0.18	336.00	5119.00	3285	20230620	-24.96	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3220	-23.45	20230621	2195	12.30	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
48	20240621	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-10	5	-0.40	250406780	101396	9.80	2490	2500	2455	3210	1730	2470	2469.59	3.51	0	-5363	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2030	7.32	0.48	12	0.12	336.00	5119.00	3285	20230620	-25.11	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3220	-23.60	20230621	2195	12.07	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
49	20240621	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	5	2	0.20	36396175	14620	1.41	2490	2500	2475	3210	1730	2470	2489.48	3.51	0	-8360	2566	2517	2476	2427	2386	2542	2452	2063	740	2500	1870	5	1	82533764	2043	7.37	0.48	12	0.02	336.00	5119.00	3285	20230620	-24.66	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3220	-23.14	20230621	2195	12.76	20231006	5.06	N	001250	2500	2063 억		2900886	N	N	179	N	00	N
50	20240620	160116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	30	2	1.23	2569446005	1032533	420.14	2435	2525	2435	3170	1710	2440	2488.58	3.37	0	118380	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2039	7.35	0.48	12	1.25	336.00	5119.00	3285	20230620	-24.81	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3285	-24.81	20230620	2195	12.53	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	179	N	00	N
51	20240620	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	35	2	1.43	2462814950	989481	402.62	2435	2525	2435	3170	1710	2440	2489.00	3.37	0	117505	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2043	7.37	0.48	12	1.20	336.00	5119.00	3285	20230620	-24.66	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3285	-24.66	20230620	2195	12.76	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
52	20240620	140117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2495	55	2	2.25	2295390010	921790	375.08	2435	2525	2435	3170	1710	2440	2490.14	3.37	0	113414	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2059	7.43	0.49	12	1.12	336.00	5119.00	3285	20230620	-24.05	2195	20231006	13.67	3150	-20.79	20240229	2325	7.31	20240418	3285	-24.05	20230620	2195	13.67	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
53	20240620	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	50	2	2.05	2082508805	836598	340.42	2435	2525	2435	3170	1710	2440	2489.26	3.37	0	123321	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2055	7.41	0.49	12	1.01	336.00	5119.00	3285	20230620	-24.20	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3285	-24.20	20230620	2195	13.44	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
54	20240620	120116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	50	2	2.05	1886283980	757753	308.33	2435	2525	2435	3170	1710	2440	2489.31	3.37	0	102531	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2055	7.41	0.49	12	0.92	336.00	5119.00	3285	20230620	-24.20	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3285	-24.20	20230620	2195	13.44	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
55	20240620	110116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2515	75	2	3.07	1315346485	529106	215.30	2435	2525	2435	3170	1710	2440	2485.98	3.37	0	71806	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2076	7.49	0.49	12	0.64	336.00	5119.00	3285	20230620	-23.44	2195	20231006	14.58	3150	-20.16	20240229	2325	8.17	20240418	3285	-23.44	20230620	2195	14.58	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
56	20240620	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	15	2	0.61	164069920	66990	27.26	2435	2460	2435	3170	1710	2440	2449.17	3.37	0	24908	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2026	7.31	0.48	12	0.08	336.00	5119.00	3285	20230620	-25.27	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3285	-25.27	20230620	2195	11.85	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
57	20240620	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-5	5	-0.20	1565715	643	0.26	2435	2440	2435	3170	1710	2440	2435.02	3.37	0	-60	2480	2460	2435	2415	2390	2447	2402	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	0.00	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.10	N	001250	2500	2063 억		2781388	N	N	117	N	00	N
58	20240619	160116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	0	3	0.00	580578480	239171	87.61	2450	2455	2410	3170	1710	2440	2427.46	3.41	0	-29735	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.29	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	117	N	00	N
59	20240619	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	0	3	0.00	518670610	213806	78.31	2450	2455	2410	3170	1710	2440	2425.89	3.41	0	-34014	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.26	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
60	20240619	140119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	0	3	0.00	449419545	185412	67.91	2450	2455	2410	3170	1710	2440	2423.90	3.41	0	-38460	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.22	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
61	20240619	130115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2420	-20	5	-0.82	416348440	171795	62.93	2450	2455	2410	3170	1710	2440	2423.52	3.41	0	-37677	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	1997	7.20	0.47	12	0.21	336.00	5119.00	3285	20230620	-26.33	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3285	-26.33	20230620	2195	10.25	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
62	20240619	120116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-15	5	-0.61	366371795	151123	55.35	2450	2455	2410	3170	1710	2440	2424.33	3.41	0	-37775	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.18	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
63	20240619	110116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-10	5	-0.41	249990140	103105	37.77	2450	2455	2410	3170	1710	2440	2424.62	3.41	0	-7114	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2006	7.23	0.47	12	0.12	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
64	20240619	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-15	5	-0.61	179426420	73958	27.09	2450	2455	2410	3170	1710	2440	2426.06	3.41	0	-4078	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.09	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
65	20240619	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	5	2	0.20	10096695	4117	1.51	2450	2455	2445	3170	1710	2440	2452.44	3.41	0	-118	2486	2462	2446	2422	2406	2475	2435	2063	730	2500	1850	5	1	82533764	2018	7.28	0.48	12	0.00	336.00	5119.00	3285	20230620	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.13	N	001250	2500	2063 억		2815337	N	N	108	N	00	N
66	20240618	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	10	2	0.41	662100045	270575	77.48	2435	2470	2430	3155	1705	2430	2447.02	3.40	0	11954	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2014	7.26	0.48	12	0.33	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	108	N	00	N
67	20240618	150116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	5	2	0.21	590977785	241387	69.12	2435	2470	2430	3155	1705	2430	2448.26	3.40	0	9996	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.29	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
68	20240618	140116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	20	2	0.82	492484325	201057	57.57	2435	2470	2430	3155	1705	2430	2449.48	3.40	0	8944	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2022	7.29	0.48	12	0.24	336.00	5119.00	3285	20230620	-25.42	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3285	-25.42	20230620	2195	11.62	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
69	20240618	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	30	2	1.23	449210660	183414	52.52	2435	2470	2430	3155	1705	2430	2449.16	3.40	0	10055	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2030	7.32	0.48	12	0.22	336.00	5119.00	3285	20230620	-25.11	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3285	-25.11	20230620	2195	12.07	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
70	20240618	120116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	25	2	1.03	326386955	133451	38.21	2435	2460	2430	3155	1705	2430	2445.74	3.40	0	-2206	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2026	7.31	0.48	12	0.16	336.00	5119.00	3285	20230620	-25.27	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3285	-25.27	20230620	2195	11.85	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
71	20240618	110116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	25	2	1.03	277003740	113312	32.45	2435	2460	2430	3155	1705	2430	2444.61	3.40	0	-12115	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2026	7.31	0.48	12	0.14	336.00	5119.00	3285	20230620	-25.27	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3285	-25.27	20230620	2195	11.85	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
72	20240618	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	15	2	0.62	166476895	68174	19.52	2435	2460	2430	3155	1705	2430	2441.94	3.40	0	-21784	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2018	7.28	0.48	12	0.08	336.00	5119.00	3285	20230620	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
73	20240618	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	5	2	0.21	28246650	11600	3.32	2435	2440	2435	3155	1705	2430	2435.06	3.40	0	-1265	2503	2466	2448	2411	2393	2457	2402	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.01	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.14	N	001250	2500	2063 억		2806761	N	N	59	N	00	N
74	20240617	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	5	2	0.21	847885875	345536	175.11	2435	2485	2430	3150	1700	2425	2453.96	3.38	0	15766	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2006	7.23	0.47	12	0.42	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	59	N	00	N
75	20240617	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	15	2	0.62	753296800	306638	155.40	2435	2485	2430	3150	1700	2425	2456.63	3.38	0	14241	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2014	7.26	0.48	12	0.37	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
76	20240617	140116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	20	2	0.82	664915235	270416	137.04	2435	2485	2430	3150	1700	2425	2458.86	3.38	0	26302	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2018	7.28	0.48	12	0.33	336.00	5119.00	3285	20230620	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
77	20240617	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	25	2	1.03	642395650	261210	132.38	2435	2485	2430	3150	1700	2425	2459.31	3.38	0	27326	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2022	7.29	0.48	12	0.32	336.00	5119.00	3285	20230620	-25.42	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3285	-25.42	20230620	2195	11.62	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
78	20240617	120115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	30	2	1.24	616416660	250617	127.01	2435	2485	2430	3150	1700	2425	2459.60	3.38	0	29969	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2026	7.31	0.48	12	0.30	336.00	5119.00	3285	20230620	-25.27	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3285	-25.27	20230620	2195	11.85	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
79	20240617	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2465	40	2	1.65	557265485	226521	114.80	2435	2485	2430	3150	1700	2425	2460.11	3.38	0	34118	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2034	7.34	0.48	12	0.27	336.00	5119.00	3285	20230620	-24.96	2195	20231006	12.30	3150	-21.75	20240229	2325	6.02	20240418	3285	-24.96	20230620	2195	12.30	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
80	20240617	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	50	2	2.06	442387855	180068	91.25	2435	2475	2430	3150	1700	2425	2456.78	3.38	0	37631	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2043	7.37	0.48	12	0.22	336.00	5119.00	3285	20230620	-24.66	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3285	-24.66	20230620	2195	12.76	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
81	20240617	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	10	2	0.41	18639670	7665	3.88	2435	2435	2430	3150	1700	2425	2431.79	3.38	0	-4731	2468	2446	2433	2411	2398	2440	2405	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.01	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.16	N	001250	2500	2063 억		2790979	N	N	22	N	00	N
82	20240614	160113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-30	5	-1.22	463754740	190940	91.83	2455	2455	2420	3190	1720	2455	2428.80	3.41	0	-17282	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2001	7.22	0.47	12	0.23	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	22	N	00	N
83	20240614	150113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-25	5	-1.02	412760985	169919	81.72	2455	2455	2420	3190	1720	2455	2429.16	3.41	0	-16067	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2006	7.23	0.47	12	0.21	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
84	20240614	140113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-25	5	-1.02	350410855	144174	69.34	2455	2455	2420	3190	1720	2455	2430.47	3.41	0	-13952	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2006	7.23	0.47	12	0.17	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
85	20240614	130113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-25	5	-1.02	322043325	132463	63.71	2455	2455	2420	3190	1720	2455	2431.19	3.41	0	-12954	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2006	7.23	0.47	12	0.16	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
86	20240614	120113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-25	5	-1.02	278080725	114369	55.01	2455	2455	2420	3190	1720	2455	2431.43	3.41	0	-14651	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2006	7.23	0.47	12	0.14	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
87	20240614	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-30	5	-1.22	208554510	85750	41.24	2455	2455	2420	3190	1720	2455	2432.12	3.41	0	-23828	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2001	7.22	0.47	12	0.10	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
88	20240614	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-20	5	-0.81	91112590	37344	17.96	2455	2455	2430	3190	1720	2455	2439.82	3.41	0	-5225	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2010	7.25	0.48	12	0.05	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
89	20240614	090115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	-15	5	-0.61	11155685	4553	2.19	2455	2455	2440	3190	1720	2455	2450.18	3.41	0	-1568	2475	2465	2450	2440	2425	2470	2445	2063	735	2500	1860	5	1	82533764	2014	7.26	0.48	12	0.01	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.11	N	001250	2500	2063 억		2813952	N	N	35	N	00	N
90	20240613	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	15	2	0.61	503270175	205506	73.26	2440	2460	2435	3170	1710	2440	2448.80	3.40	0	6555	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2026	7.31	0.48	12	0.25	336.00	5119.00	3285	20230620	-25.27	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3285	-25.27	20230620	2195	11.85	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	35	N	00	N
91	20240613	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	10	2	0.41	437763725	178792	63.73	2440	2460	2435	3170	1710	2440	2448.45	3.40	0	12298	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2022	7.29	0.48	12	0.22	336.00	5119.00	3285	20230620	-25.42	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3285	-25.42	20230620	2195	11.62	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
92	20240613	140115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	0	3	0.00	400091475	163395	58.25	2440	2460	2435	3170	1710	2440	2448.62	3.40	0	11602	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.20	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
93	20240613	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	0	3	0.00	356693405	145645	51.92	2440	2460	2435	3170	1710	2440	2449.06	3.40	0	16766	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2014	7.26	0.48	12	0.18	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
94	20240613	120114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2455	15	2	0.61	284309010	116040	41.36	2440	2460	2435	3170	1710	2440	2450.09	3.40	0	22649	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2026	7.31	0.48	12	0.14	336.00	5119.00	3285	20230620	-25.27	2195	20231006	11.85	3150	-22.06	20240229	2325	5.59	20240418	3285	-25.27	20230620	2195	11.85	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
95	20240613	110114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2450	10	2	0.41	235872715	96265	34.32	2440	2460	2435	3170	1710	2440	2450.24	3.40	0	25703	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2022	7.29	0.48	12	0.12	336.00	5119.00	3285	20230620	-25.42	2195	20231006	11.62	3150	-22.22	20240229	2325	5.38	20240418	3285	-25.42	20230620	2195	11.62	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
96	20240613	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	20	2	0.82	165408300	67560	24.08	2440	2460	2435	3170	1710	2440	2448.32	3.40	0	19753	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2030	7.32	0.48	12	0.08	336.00	5119.00	3285	20230620	-25.11	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3285	-25.11	20230620	2195	12.07	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
97	20240613	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	5	2	0.20	3911325	1603	0.57	2440	2445	2440	3170	1710	2440	2440.00	3.40	0	-235	2476	2457	2436	2417	2396	2460	2420	2063	730	2500	1850	5	1	82533764	2018	7.28	0.48	12	0.00	336.00	5119.00	3285	20230620	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.05	N	001250	2500	2063 억		2808762	N	N	15	N	00	N
98	20240612	160114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	10	2	0.41	675573920	277881	103.66	2440	2455	2415	3155	1705	2430	2430.93	3.43	0	-15950	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2014	7.26	0.48	12	0.34	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	15	N	00	N
99	20240612	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	0	3	0.00	564595265	232202	86.62	2440	2455	2415	3155	1705	2430	2431.48	3.43	0	-12800	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2006	7.23	0.47	12	0.28	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
100	20240612	140114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-5	5	-0.21	477224030	196169	73.18	2440	2455	2415	3155	1705	2430	2432.72	3.43	0	-11006	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2001	7.22	0.47	12	0.24	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
101	20240612	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	10	2	0.41	364717495	149812	55.88	2440	2455	2415	3155	1705	2430	2434.50	3.43	0	-2690	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2014	7.26	0.48	12	0.18	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
102	20240612	120114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	10	2	0.41	309498690	127133	47.42	2440	2455	2415	3155	1705	2430	2434.45	3.43	0	-543	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2014	7.26	0.48	12	0.15	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
103	20240612	110114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	15	2	0.62	259475980	106637	39.78	2440	2455	2415	3155	1705	2430	2433.26	3.43	0	2899	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2018	7.28	0.48	12	0.13	336.00	5119.00	3285	20230620	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
104	20240612	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	15	2	0.62	183275540	75473	28.15	2440	2450	2415	3155	1705	2430	2428.36	3.43	0	6855	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2018	7.28	0.48	12	0.09	336.00	5119.00	3285	20230620	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
105	20240612	090115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	5	2	0.21	8442485	3474	1.30	2440	2440	2425	3155	1705	2430	2430.19	3.43	0	-1421	2480	2455	2435	2410	2390	2445	2400	2063	725	2500	1840	5	1	82533764	2010	7.25	0.48	12	0.00	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.03	N	001250	2500	2063 억		2828994	N	N	47	N	00	N
106	20240610	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	35	2	1.46	750558225	309073	82.03	2395	2455	2395	3120	1680	2400	2428.26	3.44	0	52442	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	2010	7.25	0.48	12	0.37	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	63	N	00	N
107	20240610	150114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	40	2	1.67	671162195	276495	73.38	2395	2455	2395	3120	1680	2400	2427.39	3.44	0	42980	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	2014	7.26	0.48	12	0.34	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
108	20240610	140115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	30	2	1.25	570506015	235103	62.40	2395	2455	2395	3120	1680	2400	2426.62	3.44	0	24737	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	2006	7.23	0.47	12	0.28	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
109	20240610	130114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	35	2	1.46	434452050	179365	47.60	2395	2440	2395	3120	1680	2400	2422.17	3.44	0	19599	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	2010	7.25	0.48	12	0.22	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
110	20240610	120115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	35	2	1.46	367546050	151837	40.30	2395	2440	2395	3120	1680	2400	2420.66	3.44	0	18185	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	2010	7.25	0.48	12	0.18	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
111	20240610	110114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2420	20	2	0.83	257089755	106409	28.24	2395	2435	2395	3120	1680	2400	2416.05	3.44	0	17956	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1997	7.20	0.47	12	0.13	336.00	5119.00	3285	20230620	-26.33	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3285	-26.33	20230620	2195	10.25	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
112	20240610	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	30	2	1.25	192385900	79672	21.15	2395	2435	2395	3120	1680	2400	2414.72	3.44	0	18957	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	2006	7.23	0.47	12	0.10	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
113	20240610	090115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2410	10	2	0.42	47043335	19636	5.21	2395	2410	2395	3120	1680	2400	2395.77	3.44	0	5517	2476	2437	2416	2377	2356	2427	2367	2063	720	2500	1820	5	1	82533764	1989	7.17	0.47	12	0.02	336.00	5119.00	3285	20230620	-26.64	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3285	-26.64	20230620	2195	9.79	20231006	4.93	N	001250	2500	2063 억		2841221	N	N	30	N	00	N
114	20240607	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2400	-15	5	-0.62	908059060	375368	94.71	2430	2455	2395	3135	1695	2415	2419.67	3.47	0	1058	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	1981	7.14	0.47	12	0.45	336.00	5119.00	3285	20230620	-26.94	2195	20231006	9.34	3150	-23.81	20240229	2325	3.23	20240418	3285	-26.94	20230620	2195	9.34	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	30	N	00	N
115	20240607	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2405	-10	5	-0.41	735822915	303658	76.62	2430	2455	2400	3135	1695	2415	2423.20	3.47	0	-17283	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	1985	7.16	0.47	12	0.37	336.00	5119.00	3285	20230620	-26.79	2195	20231006	9.57	3150	-23.65	20240229	2325	3.44	20240418	3285	-26.79	20230620	2195	9.57	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
116	20240607	140115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2420	5	2	0.21	635056820	261847	66.07	2430	2455	2400	3135	1695	2415	2425.30	3.47	0	-14359	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	1997	7.20	0.47	12	0.32	336.00	5119.00	3285	20230620	-26.33	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3285	-26.33	20230620	2195	10.25	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
117	20240607	130116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2415	0	3	0.00	601024695	247766	62.52	2430	2455	2400	3135	1695	2415	2425.78	3.47	0	-16333	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	1993	7.19	0.47	12	0.30	336.00	5119.00	3285	20230620	-26.48	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
118	20240607	120116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2410	-5	5	-0.21	504967980	207884	52.45	2430	2455	2405	3135	1695	2415	2429.09	3.47	0	-16960	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	1989	7.17	0.47	12	0.25	336.00	5119.00	3285	20230620	-26.64	2195	20231006	9.79	3150	-23.49	20240229	2325	3.66	20240418	3285	-26.64	20230620	2195	9.79	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
119	20240607	110116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	10	2	0.41	323851065	132997	33.56	2430	2455	2415	3135	1695	2415	2435.03	3.47	0	-16073	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	2001	7.22	0.47	12	0.16	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
120	20240607	100116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	20	2	0.83	162594620	66732	16.84	2430	2445	2430	3135	1695	2415	2436.53	3.47	0	-5137	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	2010	7.25	0.48	12	0.08	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
121	20240607	090116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	20	2	0.83	24486610	10071	2.54	2430	2440	2430	3135	1695	2415	2431.40	3.47	0	642	2471	2442	2426	2397	2381	2435	2390	2063	720	2500	1830	5	1	82533764	2010	7.25	0.48	12	0.01	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.04	N	001250	2500	2063 억		2861722	N	N	13	N	00	N
122	20240605	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2415	-25	5	-1.02	954125165	394050	53.17	2450	2455	2410	3170	1710	2440	2421.33	3.55	0	-63688	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	1993	7.19	0.47	12	0.48	336.00	5119.00	3285	20230620	-26.48	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	13	N	00	N
123	20240605	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2415	-25	5	-1.02	853365895	352331	47.54	2450	2455	2410	3170	1710	2440	2422.06	3.55	0	-60586	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	1993	7.19	0.47	12	0.43	336.00	5119.00	3285	20230620	-26.48	2195	20231006	10.02	3150	-23.33	20240229	2325	3.87	20240418	3285	-26.48	20230620	2195	10.02	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
124	20240605	140114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-10	5	-0.41	753779240	311065	41.97	2450	2455	2410	3170	1710	2440	2423.22	3.55	0	-62146	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	2006	7.23	0.47	12	0.38	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
125	20240605	130115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2420	-20	5	-0.82	659658260	272177	36.72	2450	2455	2410	3170	1710	2440	2423.64	3.55	0	-51587	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	1997	7.20	0.47	12	0.33	336.00	5119.00	3285	20230620	-26.33	2195	20231006	10.25	3150	-23.17	20240229	2325	4.09	20240418	3285	-26.33	20230620	2195	10.25	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
126	20240605	120114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-15	5	-0.61	570448095	235322	31.75	2450	2455	2410	3170	1710	2440	2424.12	3.55	0	-41905	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.29	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
127	20240605	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2430	-10	5	-0.41	390696080	161268	21.76	2450	2455	2410	3170	1710	2440	2422.65	3.55	0	-22110	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	2006	7.23	0.47	12	0.20	336.00	5119.00	3285	20230620	-26.03	2195	20231006	10.71	3150	-22.86	20240229	2325	4.52	20240418	3285	-26.03	20230620	2195	10.71	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
128	20240605	100115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2425	-15	5	-0.61	267278270	110201	14.87	2450	2455	2410	3170	1710	2440	2425.37	3.55	0	-17780	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	2001	7.22	0.47	12	0.13	336.00	5119.00	3285	20230620	-26.18	2195	20231006	10.48	3150	-23.02	20240229	2325	4.30	20240418	3285	-26.18	20230620	2195	10.48	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
129	20240605	090115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2435	-5	5	-0.20	23905480	9784	1.32	2450	2455	2435	3170	1710	2440	2443.32	3.55	0	-2903	2560	2500	2460	2400	2360	2480	2380	2063	730	2500	1850	5	1	82533764	2010	7.25	0.48	12	0.01	336.00	5119.00	3285	20230620	-25.88	2195	20231006	10.93	3150	-22.70	20240229	2325	4.73	20240418	3285	-25.88	20230620	2195	10.93	20231006	5.22	N	001250	2500	2063 억		2928051	N	N	0	N	00	N
130	20240604	160114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	-90	5	-3.56	1823140805	737253	24.51	2500	2520	2420	3285	1775	2530	2472.64	3.55	0	-3843	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2014	7.26	0.48	12	0.89	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
131	20240604	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2440	-90	5	-3.56	1685352990	680576	22.63	2500	2520	2430	3285	1775	2530	2476.08	3.55	0	-4084	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2014	7.26	0.48	12	0.82	336.00	5119.00	3285	20230620	-25.72	2195	20231006	11.16	3150	-22.54	20240229	2325	4.95	20240418	3285	-25.72	20230620	2195	11.16	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
132	20240604	140115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2460	-70	5	-2.77	1369228320	551367	18.33	2500	2520	2460	3285	1775	2530	2483.03	3.55	0	-2477	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2030	7.32	0.48	12	0.67	336.00	5119.00	3285	20230620	-25.11	2195	20231006	12.07	3150	-21.90	20240229	2325	5.81	20240418	3285	-25.11	20230620	2195	12.07	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
133	20240604	130115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	-45	5	-1.78	1144429820	460289	15.30	2500	2520	2460	3285	1775	2530	2485.99	3.55	0	35224	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2051	7.40	0.49	12	0.56	336.00	5119.00	3285	20230620	-24.35	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3285	-24.35	20230620	2195	13.21	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
134	20240604	120115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2490	-40	5	-1.58	1102621415	443484	14.74	2500	2520	2460	3285	1775	2530	2485.92	3.55	0	37757	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2055	7.41	0.49	12	0.54	336.00	5119.00	3285	20230620	-24.20	2195	20231006	13.44	3150	-20.95	20240229	2325	7.10	20240418	3285	-24.20	20230620	2195	13.44	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
135	20240604	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2475	-55	5	-2.17	1003274015	403401	13.41	2500	2520	2460	3285	1775	2530	2486.66	3.55	0	41435	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2043	7.37	0.48	12	0.49	336.00	5119.00	3285	20230620	-24.66	2195	20231006	12.76	3150	-21.43	20240229	2325	6.45	20240418	3285	-24.66	20230620	2195	12.76	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
136	20240604	100114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2470	-60	5	-2.37	812195700	326077	10.84	2500	2520	2460	3285	1775	2530	2490.38	3.55	0	66989	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2039	7.35	0.48	12	0.40	336.00	5119.00	3285	20230620	-24.81	2195	20231006	12.53	3150	-21.59	20240229	2325	6.24	20240418	3285	-24.81	20230620	2195	12.53	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
137	20240604	090115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2485	-45	5	-1.78	167605010	67312	2.24	2500	2505	2460	3285	1775	2530	2487.75	3.55	0	1181	2733	2631	2498	2396	2263	2682	2447	2063	755	2500	1920	5	1	82533764	2051	7.40	0.49	12	0.08	336.00	5119.00	3285	20230620	-24.35	2195	20231006	13.21	3150	-21.11	20240229	2325	6.88	20240418	3285	-24.35	20230620	2195	13.21	20231006	5.22	N	001250	2500	2063 억		2929588	N	N	0	N	00	N
138	20240603	160115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	170	2	7.20	7434862335	2954323	2462.57	2365	2600	2365	3065	1655	2360	2516.62	3.03	0	452914	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	2088	7.53	0.49	12	3.58	336.00	5119.00	3285	20230525	-22.98	2195	20231006	15.26	3150	-19.68	20240229	2325	8.82	20240418	3285	-22.98	20230620	2195	15.26	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
139	20240603	150115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2505	145	2	6.14	7187694520	2855876	2380.51	2365	2600	2365	3065	1655	2360	2516.82	3.03	0	424114	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	2067	7.46	0.49	12	3.46	336.00	5119.00	3285	20230525	-23.74	2195	20231006	14.12	3150	-20.48	20240229	2325	7.74	20240418	3285	-23.74	20230620	2195	14.12	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
140	20240603	140115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2525	165	2	6.99	6692540380	2658664	2216.13	2365	2600	2365	3065	1655	2360	2517.27	3.03	0	367122	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	2084	7.51	0.49	12	3.22	336.00	5119.00	3285	20230525	-23.14	2195	20231006	15.03	3150	-19.84	20240229	2325	8.60	20240418	3285	-23.14	20230620	2195	15.03	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
141	20240603	130115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2530	170	2	7.20	6382445300	2535741	2113.66	2365	2600	2365	3065	1655	2360	2517.01	3.03	0	314301	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	2088	7.53	0.49	12	3.07	336.00	5119.00	3285	20230525	-22.98	2195	20231006	15.26	3150	-19.68	20240229	2325	8.82	20240418	3285	-22.98	20230620	2195	15.26	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
142	20240603	120115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2520	160	2	6.78	5127674590	2038149	1698.90	2365	2600	2365	3065	1655	2360	2515.87	3.03	0	218874	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	2080	7.50	0.49	12	2.47	336.00	5119.00	3285	20230525	-23.29	2195	20231006	14.81	3150	-20.00	20240229	2325	8.39	20240418	3285	-23.29	20230620	2195	14.81	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
143	20240603	110115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2445	85	2	3.60	577822910	239189	199.38	2365	2450	2365	3065	1655	2360	2415.82	3.03	0	80426	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	2018	7.28	0.48	12	0.29	336.00	5119.00	3285	20230525	-25.57	2195	20231006	11.39	3150	-22.38	20240229	2325	5.16	20240418	3285	-25.57	20230620	2195	11.39	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
144	20240603	100114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2390	30	2	1.27	98626120	41421	34.53	2365	2395	2365	3065	1655	2360	2381.19	3.03	0	10481	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	1973	7.11	0.47	12	0.05	336.00	5119.00	3285	20230525	-27.25	2195	20231006	8.88	3150	-24.13	20240229	2325	2.80	20240418	3285	-27.25	20230620	2195	8.88	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N
145	20240603	090114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	2370	10	2	0.42	4618645	1953	1.63	2365	2370	2365	3065	1655	2360	2365.62	3.03	0	-304	2386	2372	2361	2347	2336	2380	2355	2063	705	2500	1790	5	1	82533764	1956	7.05	0.46	12	0.00	336.00	5119.00	3285	20230525	-27.85	2195	20231006	7.97	3150	-24.76	20240229	2325	1.94	20240418	3285	-27.85	20230620	2195	7.97	20231006	5.26	N	001250	2500	2063 억		2500217	N	N	0	N	00	N