KissMeData/001250/price/prices-20240801.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3990	235	2	6.26	30092263640	7838635	162.00	3880	3995	3665	4880	2630	3755	3838.35	2.94	-252022	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3293	11.88	0.78	12	9.50	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	7.89	N	001250	2500	2063 억	2424053	N	N	6	N	N
3	20240830	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3890	135	2	3.60	23634409955	6201150	128.16	3880	3915	3665	4880	2630	3755	3811.30	2.94	-128341	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3211	11.58	0.76	12	7.51	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	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
4	20240830	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3740	-15	5	-0.40	10822478400	2877822	59.48	3880	3895	3665	4880	2630	3755	3760.65	2.94	29328	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3087	11.13	0.73	12	3.49	336.00	5119.00	4430	20240625	-15.58	2195	20231006	70.39	4430	-15.58	20240625	2325	60.86	20240418	4430	-15.58	20240625	2195	70.39	20231006	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
5	20240830	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3755	0	3	0.00	10158469105	2699966	55.80	3880	3895	3665	4880	2630	3755	3762.44	2.94	14617	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3099	11.18	0.73	12	3.27	336.00	5119.00	4430	20240625	-15.24	2195	20231006	71.07	4430	-15.24	20240625	2325	61.51	20240418	4430	-15.24	20240625	2195	71.07	20231006	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
6	20240830	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3765	10	2	0.27	9293799510	2469108	51.03	3880	3895	3665	4880	2630	3755	3764.03	2.94	34916	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3107	11.21	0.74	12	2.99	336.00	5119.00	4430	20240625	-15.01	2195	20231006	71.53	4430	-15.01	20240625	2325	61.94	20240418	4430	-15.01	20240625	2195	71.53	20231006	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
7	20240830	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3785	30	2	0.80	7574944110	2016239	41.67	3880	3895	3665	4880	2630	3755	3756.97	2.94	41404	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3124	11.26	0.74	12	2.44	336.00	5119.00	4430	20240625	-14.56	2195	20231006	72.44	4430	-14.56	20240625	2325	62.80	20240418	4430	-14.56	20240625	2195	72.44	20231006	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
8	20240830	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3745	-10	5	-0.27	6133292760	1633556	33.76	3880	3895	3665	4880	2630	3755	3754.57	2.94	18461	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3091	11.15	0.73	12	1.98	336.00	5119.00	4430	20240625	-15.46	2195	20231006	70.62	4430	-15.46	20240625	2325	61.08	20240418	4430	-15.46	20240625	2195	70.62	20231006	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
9	20240830	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3830	75	2	2.00	1303438405	337122	6.97	3880	3895	3815	4880	2630	3755	3866.42	2.94	-64403	4008	3881	3803	3676	3598	3842	3637	2063	1125	2500	2850	5	1	82533764	3161	11.40	0.75	12	0.41	336.00	5119.00	4430	20240625	-13.54	2195	20231006	74.49	4430	-13.54	20240625	2325	64.73	20240418	4430	-13.54	20240625	2195	74.49	20231006	7.89	N	001250	2500	2063 억	2424053	N	N	0	N	N
10	20240829	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3755	-65	5	-1.70	17910818340	4673871	82.64	3770	3930	3725	4965	2675	3820	3832.32	2.82	103278	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3099	11.18	0.73	12	5.66	336.00	5119.00	4430	20240625	-15.24	2195	20231006	71.07	4430	-15.24	20240625	2325	61.51	20240418	4430	-15.24	20240625	2195	71.07	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
11	20240829	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3775	-45	5	-1.18	16859571750	4394353	77.70	3770	3930	3725	4965	2675	3820	3836.67	2.82	40782	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3116	11.24	0.74	12	5.32	336.00	5119.00	4430	20240625	-14.79	2195	20231006	71.98	4430	-14.79	20240625	2325	62.37	20240418	4430	-14.79	20240625	2195	71.98	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
12	20240829	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3790	-30	5	-0.79	15749892695	4100157	72.50	3770	3930	3725	4965	2675	3820	3841.33	2.82	-7592	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3128	11.28	0.74	12	4.97	336.00	5119.00	4430	20240625	-14.45	2195	20231006	72.67	4430	-14.45	20240625	2325	63.01	20240418	4430	-14.45	20240625	2195	72.67	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
13	20240829	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3770	-50	5	-1.31	14886926045	3872025	68.47	3770	3930	3725	4965	2675	3820	3844.79	2.82	-45969	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3112	11.22	0.74	12	4.69	336.00	5119.00	4430	20240625	-14.90	2195	20231006	71.75	4430	-14.90	20240625	2325	62.15	20240418	4430	-14.90	20240625	2195	71.75	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
14	20240829	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3810	-10	5	-0.26	12217365155	3165681	55.98	3770	3930	3750	4965	2675	3820	3859.41	2.82	-104742	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3145	11.34	0.74	12	3.84	336.00	5119.00	4430	20240625	-14.00	2195	20231006	73.58	4430	-14.00	20240625	2325	63.87	20240418	4430	-14.00	20240625	2195	73.58	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
15	20240829	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3880	60	2	1.57	8960397815	2324118	41.10	3770	3915	3750	4965	2675	3820	3855.51	2.82	13015	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3202	11.55	0.76	12	2.82	336.00	5119.00	4430	20240625	-12.42	2195	20231006	76.77	4430	-12.42	20240625	2325	66.88	20240418	4430	-12.42	20240625	2195	76.77	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
16	20240829	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3885	65	2	1.70	6669158335	1734061	30.66	3770	3910	3750	4965	2675	3820	3846.08	2.82	-54129	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3206	11.56	0.76	12	2.10	336.00	5119.00	4430	20240625	-12.30	2195	20231006	76.99	4430	-12.30	20240625	2325	67.10	20240418	4430	-12.30	20240625	2195	76.99	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
17	20240829	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3795	-25	5	-0.65	718812550	190572	3.37	3770	3800	3760	4965	2675	3820	3769.98	2.82	10278	4153	3986	3898	3731	3643	3942	3687	2063	1145	2500	2900	5	1	82533764	3132	11.29	0.74	12	0.23	336.00	5119.00	4430	20240625	-14.33	2195	20231006	72.89	4430	-14.33	20240625	2325	63.23	20240418	4430	-14.33	20240625	2195	72.89	20231006	7.90	N	001250	2500	2063 억	2323873	N	N	91	N	N
18	20240828	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3820	-175	5	-4.38	21131729880	5414752	31.95	4000	4065	3810	5190	2800	3995	3902.78	2.24	471523	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3153	11.37	0.75	12	6.56	336.00	5119.00	4430	20240625	-13.77	2195	20231006	74.03	4430	-13.77	20240625	2325	64.30	20240418	4430	-13.77	20240625	2195	74.03	20231006	7.13	N	001250	2500	2063 억	1849008	N	N	91	N	N
19	20240828	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3825	-170	5	-4.26	19260477280	4924908	29.06	4000	4065	3815	5190	2800	3995	3910.66	2.24	310470	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3157	11.38	0.75	12	5.97	336.00	5119.00	4430	20240625	-13.66	2195	20231006	74.26	4430	-13.66	20240625	2325	64.52	20240418	4430	-13.66	20240625	2195	74.26	20231006	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
20	20240828	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3840	-155	5	-3.88	17935544940	4579667	27.02	4000	4065	3820	5190	2800	3995	3916.17	2.24	274457	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3169	11.43	0.75	12	5.55	336.00	5119.00	4430	20240625	-13.32	2195	20231006	74.94	4430	-13.32	20240625	2325	65.16	20240418	4430	-13.32	20240625	2195	74.94	20231006	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
21	20240828	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3840	-155	5	-3.88	16305089280	4154893	24.52	4000	4065	3820	5190	2800	3995	3924.14	2.24	196562	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3169	11.43	0.75	12	5.03	336.00	5119.00	4430	20240625	-13.32	2195	20231006	74.94	4430	-13.32	20240625	2325	65.16	20240418	4430	-13.32	20240625	2195	74.94	20231006	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
22	20240828	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3870	-125	5	-3.13	15327946025	3901333	23.02	4000	4065	3820	5190	2800	3995	3928.73	2.24	183717	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3194	11.52	0.76	12	4.73	336.00	5119.00	4430	20240625	-12.64	2195	20231006	76.31	4430	-12.64	20240625	2325	66.45	20240418	4430	-12.64	20240625	2195	76.31	20231006	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
23	20240828	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3880	-115	5	-2.88	12287855605	3111765	18.36	4000	4065	3860	5190	2800	3995	3948.69	2.24	59188	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3202	11.55	0.76	12	3.77	336.00	5119.00	4430	20240625	-12.42	2195	20231006	76.77	4430	-12.42	20240625	2325	66.88	20240418	4430	-12.42	20240625	2195	76.77	20231006	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
24	20240828	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3945	-50	5	-1.25	9548679345	2409459	14.22	4000	4065	3860	5190	2800	3995	3962.86	2.24	116074	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3256	11.74	0.77	12	2.92	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	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
25	20240828	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4055	60	2	1.50	1098544980	272939	1.61	4000	4065	4000	5190	2800	3995	4026.01	2.24	57404	4261	4127	4021	3887	3781	4195	3955	2063	1195	2500	3030	5	1	82533764	3347	12.07	0.79	12	0.33	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	7.13	N	001250	2500	2063 억	1849008	N	N	18	N	N
26	20240827	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3995	-20	5	-0.50	67013049305	16464041	114.94	3945	4155	3915	5210	2815	4015	4070.45	2.32	-68388	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3297	11.89	0.78	12	19.95	336.00	5119.00	4430	20240625	-9.82	2195	20231006	82.00	4430	-9.82	20240625	2325	71.83	20240418	4430	-9.82	20240625	2195	82.00	20231006	6.69	N	001250	2500	2063 억	1917852	N	N	18	N	N
27	20240827	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4040	25	2	0.62	63919743055	15693247	109.56	3945	4155	3915	5210	2815	4015	4073.08	2.32	-62183	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3334	12.02	0.79	12	19.01	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	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
28	20240827	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4085	70	2	1.74	59862700795	14692519	102.57	3945	4155	3915	5210	2815	4015	4074.38	2.32	-35598	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3372	12.16	0.80	12	17.80	336.00	5119.00	4430	20240625	-7.79	2195	20231006	86.10	4430	-7.79	20240625	2325	75.70	20240418	4430	-7.79	20240625	2195	86.10	20231006	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
29	20240827	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4050	35	2	0.87	53365588415	13105987	91.50	3945	4155	3915	5210	2815	4015	4071.86	2.32	-88557	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3343	12.05	0.79	12	15.88	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	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
30	20240827	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4090	75	2	1.87	48653023430	11944977	83.39	3945	4155	3915	5210	2815	4015	4073.11	2.32	-106595	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3376	12.17	0.80	12	14.47	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	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
31	20240827	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4020	5	2	0.12	28728238550	7080409	49.43	3945	4155	3915	5210	2815	4015	4057.44	2.32	-91169	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3318	11.96	0.79	12	8.58	336.00	5119.00	4430	20240625	-9.26	2195	20231006	83.14	4430	-9.26	20240625	2325	72.90	20240418	4430	-9.26	20240625	2195	83.14	20231006	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
32	20240827	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4015	0	3	0.00	25687403230	6319807	44.12	3945	4155	3915	5210	2815	4015	4064.61	2.32	-51965	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3314	11.95	0.78	12	7.66	336.00	5119.00	4430	20240625	-9.37	2195	20231006	82.92	4430	-9.37	20240625	2325	72.69	20240418	4430	-9.37	20240625	2195	82.92	20231006	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
33	20240827	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3950	-65	5	-1.62	655465795	166002	1.16	3945	3965	3935	5210	2815	4015	3947.53	2.32	17545	4245	4130	3970	3855	3695	4187	3912	2063	1195	2500	3050	5	1	82533764	3260	11.76	0.77	12	0.20	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	6.69	N	001250	2500	2063 억	1917852	N	N	0	N	N
34	20240826	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4015	55	2	1.39	56012096150	14081746	102.38	3945	4085	3810	5140	2775	3960	3977.56	2.94	-540038	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3314	11.95	0.78	12	17.06	336.00	5119.00	4430	20240625	-9.37	2195	20231006	82.92	4430	-9.37	20240625	2325	72.69	20240418	4430	-9.37	20240625	2195	82.92	20231006	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
35	20240826	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4020	60	2	1.52	50953591150	12823341	93.23	3945	4085	3810	5140	2775	3960	3973.62	2.94	-486766	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3318	11.96	0.79	12	15.54	336.00	5119.00	4430	20240625	-9.26	2195	20231006	83.14	4430	-9.26	20240625	2325	72.90	20240418	4430	-9.26	20240625	2195	83.14	20231006	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
36	20240826	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3945	-15	5	-0.38	44211025255	11137106	80.97	3945	4085	3810	5140	2775	3960	3969.80	2.94	-480398	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3256	11.74	0.77	12	13.49	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	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
37	20240826	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3960	0	3	0.00	42605286445	10731723	78.02	3945	4085	3810	5140	2775	3960	3970.13	2.94	-520986	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3268	11.79	0.77	12	13.00	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	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
38	20240826	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3985	25	2	0.63	39970509940	10066884	73.19	3945	4085	3810	5140	2775	3960	3970.61	2.94	-484400	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3289	11.86	0.78	12	12.20	336.00	5119.00	4430	20240625	-10.05	2195	20231006	81.55	4430	-10.05	20240625	2325	71.40	20240418	4430	-10.05	20240625	2195	81.55	20231006	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
39	20240826	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4025	65	2	1.64	34721743115	8750179	63.62	3945	4085	3810	5140	2775	3960	3968.22	2.94	-591186	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3322	11.98	0.79	12	10.60	336.00	5119.00	4430	20240625	-9.14	2195	20231006	83.37	4430	-9.14	20240625	2325	73.12	20240418	4430	-9.14	20240625	2195	83.37	20231006	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
40	20240826	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3945	-15	5	-0.38	13485820570	3459667	25.15	3945	3970	3810	5140	2775	3960	3896.01	2.94	-140294	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3256	11.74	0.77	12	4.19	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	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
41	20240826	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3900	-60	5	-1.52	1818929390	462061	3.36	3945	3945	3885	5140	2775	3960	3929.41	2.94	-71824	4133	4046	3893	3806	3653	4090	3850	2063	1180	2500	3000	5	1	82533764	3219	11.61	0.76	12	0.56	336.00	5119.00	4430	20240625	-11.96	2195	20231006	77.68	4430	-11.96	20240625	2325	67.74	20240418	4430	-11.96	20240625	2195	77.68	20231006	6.49	N	001250	2500	2063 억	2426195	N	N	0	N	N
42	20240823	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3960	25	2	0.64	51603318200	13356207	18.11	3890	3980	3740	5110	2755	3935	3863.06	3.24	-236057	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3268	11.79	0.77	12	16.18	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	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
43	20240823	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3955	20	2	0.51	46490990325	12060520	16.35	3890	3980	3740	5110	2755	3935	3854.61	3.24	-118405	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3264	11.77	0.77	12	14.61	336.00	5119.00	4430	20240625	-10.72	2195	20231006	80.18	4430	-10.72	20240625	2325	70.11	20240418	4430	-10.72	20240625	2195	80.18	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
44	20240823	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3880	-55	5	-1.40	35802896615	9344117	12.67	3890	3935	3740	5110	2755	3935	3831.27	3.24	-38729	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3202	11.55	0.76	12	11.32	336.00	5119.00	4430	20240625	-12.42	2195	20231006	76.77	4430	-12.42	20240625	2325	66.88	20240418	4430	-12.42	20240625	2195	76.77	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
45	20240823	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3850	-85	5	-2.16	27066520430	7098589	9.63	3890	3935	3740	5110	2755	3935	3812.43	3.24	-61634	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3178	11.46	0.75	12	8.60	336.00	5119.00	4430	20240625	-13.09	2195	20231006	75.40	4430	-13.09	20240625	2325	65.59	20240418	4430	-13.09	20240625	2195	75.40	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
46	20240823	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3785	-150	5	-3.81	23693511940	6216855	8.43	3890	3935	3740	5110	2755	3935	3810.58	3.24	-189780	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3124	11.26	0.74	12	7.53	336.00	5119.00	4430	20240625	-14.56	2195	20231006	72.44	4430	-14.56	20240625	2325	62.80	20240418	4430	-14.56	20240625	2195	72.44	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
47	20240823	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3755	-180	5	-4.57	21201405645	5557757	7.54	3890	3935	3740	5110	2755	3935	3814.09	3.24	-167537	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3099	11.18	0.73	12	6.73	336.00	5119.00	4430	20240625	-15.24	2195	20231006	71.07	4430	-15.24	20240625	2325	61.51	20240418	4430	-15.24	20240625	2195	71.07	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
48	20240823	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3775	-160	5	-4.07	16586274600	4331102	5.87	3890	3935	3765	5110	2755	3935	3828.85	3.24	-262092	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3116	11.24	0.74	12	5.25	336.00	5119.00	4430	20240625	-14.79	2195	20231006	71.98	4430	-14.79	20240625	2325	62.37	20240418	4430	-14.79	20240625	2195	71.98	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
49	20240823	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3880	-55	5	-1.40	1602039700	410846	0.56	3890	3935	3880	5110	2755	3935	3896.59	3.24	1323	4615	4275	3875	3535	3135	4445	3705	2063	1175	2500	2990	5	1	82533764	3202	11.55	0.76	12	0.50	336.00	5119.00	4430	20240625	-12.42	2195	20231006	76.77	4430	-12.42	20240625	2325	66.88	20240418	4430	-12.42	20240625	2195	76.77	20231006	6.15	N	001250	2500	2063 억	2678098	N	N	0	N	N
50	20240822	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3935	405	2	11.47	292718711290	73340787	594.97	3490	4215	3475	4585	2475	3530	3991.32	2.99	209016	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3248	11.71	0.77	12	88.86	336.00	5119.00	4430	20240625	-11.17	2195	20231006	79.27	4430	-11.17	20240625	2325	69.25	20240418	4430	-11.17	20240625	2195	79.27	20231006	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
51	20240822	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3930	400	2	11.33	281263194435	70416189	571.25	3490	4215	3475	4585	2475	3530	3994.31	2.99	200778	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3244	11.70	0.77	12	85.32	336.00	5119.00	4430	20240625	-11.29	2195	20231006	79.04	4430	-11.29	20240625	2325	69.03	20240418	4430	-11.29	20240625	2195	79.04	20231006	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
52	20240822	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3945	415	2	11.76	269727373225	67500318	547.59	3490	4215	3475	4585	2475	3530	3995.95	2.99	110502	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3256	11.74	0.77	12	81.79	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	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
53	20240822	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4005	475	2	13.46	251631284370	62935377	510.56	3490	4215	3475	4585	2475	3530	3998.26	2.99	-55175	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3305	11.92	0.78	12	76.25	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	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
54	20240822	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4055	525	2	14.87	226736279790	56660843	459.66	3490	4215	3475	4585	2475	3530	4001.65	2.99	176731	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3347	12.07	0.79	12	68.65	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	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
55	20240822	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	4060	530	2	15.01	167684652730	42319565	343.31	3490	4160	3475	4585	2475	3530	3962.36	2.99	559145	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3351	12.08	0.79	12	51.28	336.00	5119.00	4430	20240625	-8.35	2195	20231006	84.97	4430	-8.35	20240625	2325	74.62	20240418	4430	-8.35	20240625	2195	84.97	20231006	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
56	20240822	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3910	380	2	10.76	78421361500	20234947	164.15	3490	4050	3475	4585	2475	3530	3875.57	2.99	460762	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	3227	11.64	0.76	12	24.52	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	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
57	20240822	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3500	-30	5	-0.85	398385725	113986	0.92	3490	3520	3490	4585	2475	3530	3494.51	2.99	21562	3906	3717	3546	3357	3186	3812	3452	2063	1055	2500	2680	5	1	82533764	2889	10.42	0.68	12	0.14	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	5.73	N	001250	2500	2063 억	2470367	N	N	1878	N	N
58	20240821	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3530	60	2	1.73	43652949275	12150213	99.57	3440	3735	3375	4510	2430	3470	3592.87	2.74	216353	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2913	10.51	0.69	12	14.72	336.00	5119.00	4430	20240625	-20.32	2195	20231006	60.82	4430	-20.32	20240625	2325	51.83	20240418	4430	-20.32	20240625	2195	60.82	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	1878	N	N
59	20240821	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3535	65	2	1.87	42376899340	11788598	96.61	3440	3735	3375	4510	2430	3470	3594.74	2.74	230496	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2918	10.52	0.69	12	14.28	336.00	5119.00	4430	20240625	-20.20	2195	20231006	61.05	4430	-20.20	20240625	2325	52.04	20240418	4430	-20.20	20240625	2195	61.05	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
60	20240821	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3570	100	2	2.88	38958479005	10829405	88.75	3440	3735	3375	4510	2430	3470	3597.47	2.74	234634	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2946	10.62	0.70	12	13.12	336.00	5119.00	4430	20240625	-19.41	2195	20231006	62.64	4430	-19.41	20240625	2325	53.55	20240418	4430	-19.41	20240625	2195	62.64	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
61	20240821	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3590	120	2	3.46	35569441365	9880645	80.97	3440	3735	3375	4510	2430	3470	3599.91	2.74	213391	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2963	10.68	0.70	12	11.97	336.00	5119.00	4430	20240625	-18.96	2195	20231006	63.55	4430	-18.96	20240625	2325	54.41	20240418	4430	-18.96	20240625	2195	63.55	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
62	20240821	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3595	125	2	3.60	16754128275	4729789	38.76	3440	3630	3375	4510	2430	3470	3542.26	2.74	87367	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2967	10.70	0.70	12	5.73	336.00	5119.00	4430	20240625	-18.85	2195	20231006	63.78	4430	-18.85	20240625	2325	54.62	20240418	4430	-18.85	20240625	2195	63.78	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
63	20240821	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3515	45	2	1.30	8780874790	2506067	20.54	3440	3565	3375	4510	2430	3470	3503.85	2.74	80874	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2901	10.46	0.69	12	3.04	336.00	5119.00	4430	20240625	-20.65	2195	20231006	60.14	4430	-20.65	20240625	2325	51.18	20240418	4430	-20.65	20240625	2195	60.14	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
64	20240821	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3550	80	2	2.31	6808739635	1944845	15.94	3440	3565	3375	4510	2430	3470	3500.92	2.74	64466	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2930	10.57	0.69	12	2.36	336.00	5119.00	4430	20240625	-19.86	2195	20231006	61.73	4430	-19.86	20240625	2325	52.69	20240418	4430	-19.86	20240625	2195	61.73	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
65	20240821	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3400	-70	5	-2.02	379392740	110914	0.91	3440	3440	3390	4510	2430	3470	3420.56	2.74	14948	3860	3665	3550	3355	3240	3607	3297	2063	1040	2500	2630	5	1	82533764	2806	10.12	0.66	12	0.13	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	6.05	N	001250	2500	2063 억	2258327	N	N	37	N	N
66	20240820	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3470	-25	5	-0.72	43755757195	12106191	301.63	3745	3745	3435	4540	2450	3495	3614.55	3.56	-676995	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2864	10.33	0.68	12	14.67	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	37	N	N
67	20240820	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3490	-5	5	-0.14	42691912630	11800247	294.01	3745	3745	3435	4540	2450	3495	3617.89	3.56	-692949	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2880	10.39	0.68	12	14.30	336.00	5119.00	4430	20240625	-21.22	2195	20231006	59.00	4430	-21.22	20240625	2325	50.11	20240418	4430	-21.22	20240625	2195	59.00	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
68	20240820	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3450	-45	5	-1.29	41240438790	11381961	283.59	3745	3745	3435	4540	2450	3495	3623.33	3.56	-664760	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2847	10.27	0.67	12	13.79	336.00	5119.00	4430	20240625	-22.12	2195	20231006	57.18	4430	-22.12	20240625	2325	48.39	20240418	4430	-22.12	20240625	2195	57.18	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
69	20240820	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3485	-10	5	-0.29	38961781445	10721888	267.14	3745	3745	3475	4540	2450	3495	3633.87	3.56	-599372	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2876	10.37	0.68	12	12.99	336.00	5119.00	4430	20240625	-21.33	2195	20231006	58.77	4430	-21.33	20240625	2325	49.89	20240418	4430	-21.33	20240625	2195	58.77	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
70	20240820	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3540	45	2	1.29	36453859865	10006369	249.32	3745	3745	3520	4540	2450	3495	3643.08	3.56	-511494	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2922	10.54	0.69	12	12.12	336.00	5119.00	4430	20240625	-20.09	2195	20231006	61.28	4430	-20.09	20240625	2325	52.26	20240418	4430	-20.09	20240625	2195	61.28	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
71	20240820	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3585	90	2	2.58	34294081410	9398226	234.16	3745	3745	3520	4540	2450	3495	3649.01	3.56	-500190	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2959	10.67	0.70	12	11.39	336.00	5119.00	4430	20240625	-19.07	2195	20231006	63.33	4430	-19.07	20240625	2325	54.19	20240418	4430	-19.07	20240625	2195	63.33	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
72	20240820	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3575	80	2	2.29	28454407935	7754705	193.21	3745	3745	3560	4540	2450	3495	3669.33	3.56	-458297	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	2951	10.64	0.70	12	9.40	336.00	5119.00	4430	20240625	-19.30	2195	20231006	62.87	4430	-19.30	20240625	2325	53.76	20240418	4430	-19.30	20240625	2195	62.87	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
73	20240820	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3715	220	2	6.29	5795527600	1553610	38.71	3745	3745	3700	4540	2450	3495	3730.51	3.56	-301715	3631	3562	3491	3422	3351	3527	3387	2063	1045	2500	2650	5	1	82533764	3066	11.06	0.73	12	1.88	336.00	5119.00	4430	20240625	-16.14	2195	20231006	69.25	4430	-16.14	20240625	2325	59.78	20240418	4430	-16.14	20240625	2195	69.25	20231006	5.84	N	001250	2500	2063 억	2935942	N	N	42	N	N
74	20240819	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3495	-25	5	-0.71	7609095410	2186919	77.21	3540	3560	3420	4575	2465	3520	3479.06	3.37	146148	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2885	10.40	0.68	12	2.65	336.00	5119.00	4430	20240625	-21.11	2195	20231006	59.23	4430	-21.11	20240625	2325	50.32	20240418	4430	-21.11	20240625	2195	59.23	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	42	N	N
75	20240819	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3445	-75	5	-2.13	6772251570	1946274	68.72	3540	3560	3420	4575	2465	3520	3479.35	3.37	144754	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2843	10.25	0.67	12	2.36	336.00	5119.00	4430	20240625	-22.23	2195	20231006	56.95	4430	-22.23	20240625	2325	48.17	20240418	4430	-22.23	20240625	2195	56.95	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
76	20240819	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3445	-75	5	-2.13	6073089740	1743139	61.55	3540	3560	3430	4575	2465	3520	3483.75	3.37	121909	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2843	10.25	0.67	12	2.11	336.00	5119.00	4430	20240625	-22.23	2195	20231006	56.95	4430	-22.23	20240625	2325	48.17	20240418	4430	-22.23	20240625	2195	56.95	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
77	20240819	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3465	-55	5	-1.56	5489232465	1573782	55.57	3540	3560	3430	4575	2465	3520	3487.68	3.37	142410	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2860	10.31	0.68	12	1.91	336.00	5119.00	4430	20240625	-21.78	2195	20231006	57.86	4430	-21.78	20240625	2325	49.03	20240418	4430	-21.78	20240625	2195	57.86	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
78	20240819	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	-40	5	-1.14	5066754605	1452040	51.27	3540	3560	3430	4575	2465	3520	3489.15	3.37	110139	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2872	10.36	0.68	12	1.76	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
79	20240819	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3485	-35	5	-0.99	4700802235	1346874	47.55	3540	3560	3430	4575	2465	3520	3489.89	3.37	77146	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2876	10.37	0.68	12	1.63	336.00	5119.00	4430	20240625	-21.33	2195	20231006	58.77	4430	-21.33	20240625	2325	49.89	20240418	4430	-21.33	20240625	2195	58.77	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
80	20240819	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3475	-45	5	-1.28	3050559475	869801	30.71	3540	3560	3450	4575	2465	3520	3507.02	3.37	27459	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2868	10.34	0.68	12	1.05	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
81	20240819	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	-10	5	-0.28	421633820	119436	4.22	3540	3545	3505	4575	2465	3520	3531.32	3.37	-7770	3610	3565	3510	3465	3410	3587	3487	2063	1055	2500	2670	5	1	82533764	2897	10.45	0.69	12	0.14	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	5.83	N	001250	2500	2063 억	2780815	N	N	492	N	N
82	20240816	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3520	45	2	1.29	9799074040	2791421	79.31	3500	3555	3455	4515	2435	3475	3510.40	3.50	-112431	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2905	10.48	0.69	12	3.38	336.00	5119.00	4430	20240625	-20.54	2195	20231006	60.36	4430	-20.54	20240625	2325	51.40	20240418	4430	-20.54	20240625	2195	60.36	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	492	N	N
83	20240816	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3500	25	2	0.72	8993104515	2561959	72.79	3500	3555	3455	4515	2435	3475	3510.26	3.50	-63150	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2889	10.42	0.68	12	3.10	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
84	20240816	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3525	50	2	1.44	7932574525	2259255	64.19	3500	3555	3455	4515	2435	3475	3511.16	3.50	-14527	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2909	10.49	0.69	12	2.74	336.00	5119.00	4430	20240625	-20.43	2195	20231006	60.59	4430	-20.43	20240625	2325	51.61	20240418	4430	-20.43	20240625	2195	60.59	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
85	20240816	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3530	55	2	1.58	7070621910	2015169	57.26	3500	3555	3455	4515	2435	3475	3508.71	3.50	7691	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2913	10.51	0.69	12	2.44	336.00	5119.00	4430	20240625	-20.32	2195	20231006	60.82	4430	-20.32	20240625	2325	51.83	20240418	4430	-20.32	20240625	2195	60.82	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
86	20240816	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	35	2	1.01	5113697160	1461406	41.52	3500	3545	3455	4515	2435	3475	3499.18	3.50	-6838	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2897	10.45	0.69	12	1.77	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
87	20240816	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3500	25	2	0.72	4652433430	1329677	37.78	3500	3545	3455	4515	2435	3475	3498.93	3.50	-15513	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2889	10.42	0.68	12	1.61	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
88	20240816	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	35	2	1.01	3990640390	1140993	32.42	3500	3545	3455	4515	2435	3475	3497.53	3.50	-53078	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2897	10.45	0.69	12	1.38	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
89	20240816	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	5	2	0.14	415120005	118669	3.37	3500	3510	3480	4515	2435	3475	3498.28	3.50	-31325	3645	3560	3475	3390	3305	3602	3432	2063	1040	2500	2640	5	1	82533764	2872	10.36	0.68	12	0.14	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	5.61	N	001250	2500	2063 억	2892707	N	N	10	N	N
90	20240814	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3475	75	2	2.21	12123512785	3467180	76.14	3425	3560	3390	4420	2380	3400	3497.17	3.37	116099	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2868	10.34	0.68	12	4.20	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	10	N	N
91	20240814	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3470	70	2	2.06	11606838650	3318429	72.87	3425	3560	3390	4420	2380	3400	3498.07	3.37	130603	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2864	10.33	0.68	12	4.02	336.00	5119.00	4430	20240625	-21.67	2195	20231006	58.09	4430	-21.67	20240625	2325	49.25	20240418	4430	-21.67	20240625	2195	58.09	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
92	20240814	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3455	55	2	1.62	11065046570	3162438	69.45	3425	3560	3390	4420	2380	3400	3499.30	3.37	130124	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2852	10.28	0.67	12	3.83	336.00	5119.00	4430	20240625	-22.01	2195	20231006	57.40	4430	-22.01	20240625	2325	48.60	20240418	4430	-22.01	20240625	2195	57.40	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
93	20240814	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	80	2	2.35	10019538530	2860758	62.82	3425	3560	3390	4420	2380	3400	3502.87	3.37	189107	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2872	10.36	0.68	12	3.47	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
94	20240814	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3525	125	2	3.68	8902920785	2541892	55.82	3425	3560	3390	4420	2380	3400	3503.00	3.37	176012	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2909	10.49	0.69	12	3.08	336.00	5119.00	4430	20240625	-20.43	2195	20231006	60.59	4430	-20.43	20240625	2325	51.61	20240418	4430	-20.43	20240625	2195	60.59	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
95	20240814	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3530	130	2	3.82	7279650820	2082999	45.74	3425	3545	3390	4420	2380	3400	3495.38	3.37	134986	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2913	10.51	0.69	12	2.52	336.00	5119.00	4430	20240625	-20.32	2195	20231006	60.82	4430	-20.32	20240625	2325	51.83	20240418	4430	-20.32	20240625	2195	60.82	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
96	20240814	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3510	110	2	3.24	5343288490	1533745	33.68	3425	3535	3390	4420	2380	3400	3484.53	3.37	133823	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2897	10.45	0.69	12	1.86	336.00	5119.00	4430	20240625	-20.77	2195	20231006	59.91	4430	-20.77	20240625	2325	50.97	20240418	4430	-20.77	20240625	2195	59.91	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
97	20240814	090125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3405	5	2	0.15	304982080	89200	1.96	3425	3430	3405	4420	2380	3400	3422.31	3.37	-24339	3696	3547	3456	3307	3216	3502	3262	2063	1020	2500	2580	5	1	82533764	2810	10.13	0.67	12	0.11	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	4.98	N	001250	2500	2063 억	2778341	N	N	21	N	N
98	20240813	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3400	-75	5	-2.16	15568205100	4454105	85.02	3470	3605	3365	4515	2435	3475	3495.72	3.78	-348717	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2806	10.12	0.66	12	5.40	336.00	5119.00	4430	20240625	-23.25	2195	20231006	54.90	4430	-23.25	20240625	2325	46.24	20240418	4430	-23.25	20240625	2195	54.90	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	21	N	N
99	20240813	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3425	-50	5	-1.44	14697369135	4198827	80.15	3470	3605	3365	4515	2435	3475	3500.37	3.78	-374175	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2827	10.19	0.67	12	5.09	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
100	20240813	140115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3405	-70	5	-2.01	13574881785	3869711	73.87	3470	3605	3365	4515	2435	3475	3508.01	3.78	-386647	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2810	10.13	0.67	12	4.69	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
101	20240813	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3425	-50	5	-1.44	12107299600	3438171	65.63	3470	3605	3425	4515	2435	3475	3521.47	3.78	-368816	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2827	10.19	0.67	12	4.17	336.00	5119.00	4430	20240625	-22.69	2195	20231006	56.04	4430	-22.69	20240625	2325	47.31	20240418	4430	-22.69	20240625	2195	56.04	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
102	20240813	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	5	2	0.14	10905585180	3090227	58.99	3470	3605	3430	4515	2435	3475	3529.11	3.78	-331149	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2872	10.36	0.68	12	3.74	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
103	20240813	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3475	0	3	0.00	9706263225	2743272	52.36	3470	3605	3445	4515	2435	3475	3538.27	3.78	-263939	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2868	10.34	0.68	12	3.32	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
104	20240813	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3495	20	2	0.58	7882854725	2218562	42.35	3470	3605	3470	4515	2435	3475	3553.24	3.78	-261891	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2885	10.40	0.68	12	2.69	336.00	5119.00	4430	20240625	-21.11	2195	20231006	59.23	4430	-21.11	20240625	2325	50.32	20240418	4430	-21.11	20240625	2195	59.23	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
105	20240813	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3480	5	2	0.14	276574880	79610	1.52	3470	3490	3470	4515	2435	3475	3474.09	3.78	-18108	3691	3582	3526	3417	3361	3555	3390	2063	1040	2500	2640	5	1	82533764	2872	10.36	0.68	12	0.10	336.00	5119.00	4430	20240625	-21.44	2195	20231006	58.54	4430	-21.44	20240625	2325	49.68	20240418	4430	-21.44	20240625	2195	58.54	20231006	4.68	N	001250	2500	2063 억	3120536	N	N	11	N	N
106	20240812	160116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3475	-115	5	-3.20	18380722805	5164272	19.10	3550	3635	3470	4665	2515	3590	3559.28	3.97	-201246	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2868	10.34	0.68	12	6.26	336.00	5119.00	4430	20240625	-21.56	2195	20231006	58.31	4430	-21.56	20240625	2325	49.46	20240418	4430	-21.56	20240625	2195	58.31	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	11	N	N
107	20240812	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3500	-90	5	-2.51	17145176905	4809350	17.79	3550	3635	3490	4665	2515	3590	3564.85	3.97	-198044	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2889	10.42	0.68	12	5.83	336.00	5119.00	4430	20240625	-20.99	2195	20231006	59.45	4430	-20.99	20240625	2325	50.54	20240418	4430	-20.99	20240625	2195	59.45	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
108	20240812	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3540	-50	5	-1.39	14742095475	4124928	15.26	3550	3635	3515	4665	2515	3590	3573.81	3.97	-148892	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2922	10.54	0.69	12	5.00	336.00	5119.00	4430	20240625	-20.09	2195	20231006	61.28	4430	-20.09	20240625	2325	52.26	20240418	4430	-20.09	20240625	2195	61.28	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
109	20240812	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3555	-35	5	-0.97	13411483685	3749822	13.87	3550	3635	3515	4665	2515	3590	3576.48	3.97	-67511	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2934	10.58	0.69	12	4.54	336.00	5119.00	4430	20240625	-19.75	2195	20231006	61.96	4430	-19.75	20240625	2325	52.90	20240418	4430	-19.75	20240625	2195	61.96	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
110	20240812	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3575	-15	5	-0.42	12425408800	3473229	12.85	3550	3635	3515	4665	2515	3590	3577.40	3.97	9160	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2951	10.64	0.70	12	4.21	336.00	5119.00	4430	20240625	-19.30	2195	20231006	62.87	4430	-19.30	20240625	2325	53.76	20240418	4430	-19.30	20240625	2195	62.87	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
111	20240812	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3570	-20	5	-0.56	10956662025	3063331	11.33	3550	3635	3515	4665	2515	3590	3576.62	3.97	18237	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2946	10.62	0.70	12	3.71	336.00	5119.00	4430	20240625	-19.41	2195	20231006	62.64	4430	-19.41	20240625	2325	53.55	20240418	4430	-19.41	20240625	2195	62.64	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
112	20240812	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3580	-10	5	-0.28	8162633845	2277809	8.43	3550	3635	3515	4665	2515	3590	3583.48	3.97	38432	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2955	10.65	0.70	12	2.76	336.00	5119.00	4430	20240625	-19.19	2195	20231006	63.10	4430	-19.19	20240625	2325	53.98	20240418	4430	-19.19	20240625	2195	63.10	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
113	20240812	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3560	-30	5	-0.84	902197710	253912	0.94	3550	3580	3525	4665	2515	3590	3549.55	3.97	1744	4036	3812	3506	3282	2976	3925	3395	2063	1075	2500	2720	5	1	82533764	2938	10.60	0.70	12	0.31	336.00	5119.00	4430	20240625	-19.64	2195	20231006	62.19	4430	-19.64	20240625	2325	53.12	20240418	4430	-19.64	20240625	2195	62.19	20231006	4.69	N	001250	2500	2063 억	3279114	N	N	0	N	N
114	20240809	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3590	430	2	13.61	95326559185	26744727	1453.07	3210	3730	3200	4105	2215	3160	3564.23	3.53	399260	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2963	10.68	0.70	12	32.40	336.00	5119.00	4430	20240625	-18.96	2195	20231006	63.55	4430	-18.96	20240625	2325	54.41	20240418	4430	-18.96	20240625	2195	63.55	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
115	20240809	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3560	400	2	12.66	91774737860	25750530	1399.06	3210	3730	3200	4105	2215	3160	3563.99	3.53	458182	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2938	10.60	0.70	12	31.20	336.00	5119.00	4430	20240625	-19.64	2195	20231006	62.19	4430	-19.64	20240625	2325	53.12	20240418	4430	-19.64	20240625	2195	62.19	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
116	20240809	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3540	380	2	12.03	86936057335	24392553	1325.28	3210	3730	3200	4105	2215	3160	3564.04	3.53	295624	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2922	10.54	0.69	12	29.55	336.00	5119.00	4430	20240625	-20.09	2195	20231006	61.28	4430	-20.09	20240625	2325	52.26	20240418	4430	-20.09	20240625	2195	61.28	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
117	20240809	130116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3530	370	2	11.71	79607091895	22339864	1213.75	3210	3730	3200	4105	2215	3160	3563.45	3.53	49345	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2913	10.51	0.69	12	27.07	336.00	5119.00	4430	20240625	-20.32	2195	20231006	60.82	4430	-20.32	20240625	2325	51.83	20240418	4430	-20.32	20240625	2195	60.82	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
118	20240809	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3530	370	2	11.71	76715955105	21518702	1169.14	3210	3730	3200	4105	2215	3160	3565.08	3.53	3422	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2913	10.51	0.69	12	26.07	336.00	5119.00	4430	20240625	-20.32	2195	20231006	60.82	4430	-20.32	20240625	2325	51.83	20240418	4430	-20.32	20240625	2195	60.82	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
119	20240809	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3515	355	2	11.23	73258611355	20540278	1115.98	3210	3730	3200	4105	2215	3160	3566.58	3.53	-52240	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2901	10.46	0.69	12	24.89	336.00	5119.00	4430	20240625	-20.65	2195	20231006	60.14	4430	-20.65	20240625	2325	51.18	20240418	4430	-20.65	20240625	2195	60.14	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
120	20240809	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3505	345	2	10.92	54585681965	15282733	830.33	3210	3730	3200	4105	2215	3160	3571.72	3.53	126490	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2893	10.43	0.68	12	18.52	336.00	5119.00	4430	20240625	-20.88	2195	20231006	59.68	4430	-20.88	20240625	2325	50.75	20240418	4430	-20.88	20240625	2195	59.68	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
121	20240809	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3250	90	2	2.85	295654750	91563	4.97	3210	3265	3200	4105	2215	3160	3228.98	3.53	30807	3410	3285	3215	3090	3020	3250	3055	2063	945	2500	2400	5	1	82533764	2682	9.67	0.63	12	0.11	336.00	5119.00	4430	20240625	-26.64	2195	20231006	48.06	4430	-26.64	20240625	2325	39.78	20240418	4430	-26.64	20240625	2195	48.06	20231006	4.19	N	001250	2500	2063 억	2913694	N	N	0	N	N
122	20240808	160115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3160	-165	5	-4.96	5764010785	1799439	18.80	3255	3340	3145	4320	2330	3325	3203.40	3.75	-179793	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2608	9.40	0.62	12	2.18	336.00	5119.00	4430	20240625	-28.67	2195	20231006	43.96	4430	-28.67	20240625	2325	35.91	20240418	4430	-28.67	20240625	2195	43.96	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
123	20240808	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3170	-155	5	-4.66	5149948835	1604878	16.77	3255	3340	3150	4320	2330	3325	3208.91	3.75	-185517	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2616	9.43	0.62	12	1.94	336.00	5119.00	4430	20240625	-28.44	2195	20231006	44.42	4430	-28.44	20240625	2325	36.34	20240418	4430	-28.44	20240625	2195	44.42	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
124	20240808	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3185	-140	5	-4.21	4576285165	1424195	14.88	3255	3340	3150	4320	2330	3325	3213.22	3.75	-179776	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2629	9.48	0.62	12	1.73	336.00	5119.00	4430	20240625	-28.10	2195	20231006	45.10	4430	-28.10	20240625	2325	36.99	20240418	4430	-28.10	20240625	2195	45.10	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
125	20240808	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3190	-135	5	-4.06	4169951390	1296291	13.55	3255	3340	3150	4320	2330	3325	3216.80	3.75	-175073	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2633	9.49	0.62	12	1.57	336.00	5119.00	4430	20240625	-27.99	2195	20231006	45.33	4430	-27.99	20240625	2325	37.20	20240418	4430	-27.99	20240625	2195	45.33	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
126	20240808	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3180	-145	5	-4.36	3905890450	1213602	12.68	3255	3340	3150	4320	2330	3325	3218.40	3.75	-163687	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2625	9.46	0.62	12	1.47	336.00	5119.00	4430	20240625	-28.22	2195	20231006	44.87	4430	-28.22	20240625	2325	36.77	20240418	4430	-28.22	20240625	2195	44.87	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
127	20240808	110116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3190	-135	5	-4.06	3434812615	1065760	11.14	3255	3340	3150	4320	2330	3325	3222.84	3.75	-122301	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2633	9.49	0.62	12	1.29	336.00	5119.00	4430	20240625	-27.99	2195	20231006	45.33	4430	-27.99	20240625	2325	37.20	20240418	4430	-27.99	20240625	2195	45.33	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
128	20240808	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3160	-165	5	-4.96	2883292550	892849	9.33	3255	3340	3150	4320	2330	3325	3229.28	3.75	-110333	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2608	9.40	0.62	12	1.08	336.00	5119.00	4430	20240625	-28.67	2195	20231006	43.96	4430	-28.67	20240625	2325	35.91	20240418	4430	-28.67	20240625	2195	43.96	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
129	20240808	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3250	-75	5	-2.26	271235550	83471	0.87	3255	3290	3220	4320	2330	3325	3249.14	3.75	1914	3635	3480	3390	3235	3145	3557	3312	2063	995	2500	2520	5	1	82533764	2682	9.67	0.63	12	0.10	336.00	5119.00	4430	20240625	-26.64	2195	20231006	48.06	4430	-26.64	20240625	2325	39.78	20240418	4430	-26.64	20240625	2195	48.06	20231006	4.30	N	001250	2500	2063 억	3090905	N	N	0	N	N
130	20240807	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3325	105	2	3.26	32386449600	9497921	279.48	3300	3545	3300	4185	2255	3220	3410.20	4.50	-617094	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2744	9.90	0.65	12	11.51	336.00	5119.00	4430	20240625	-24.94	2195	20231006	51.48	4430	-24.94	20240625	2325	43.01	20240418	4430	-24.94	20240625	2195	51.48	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
131	20240807	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3325	105	2	3.26	31172013290	9132926	268.74	3300	3545	3300	4185	2255	3220	3413.37	4.50	-771090	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2744	9.90	0.65	12	11.07	336.00	5119.00	4430	20240625	-24.94	2195	20231006	51.48	4430	-24.94	20240625	2325	43.01	20240418	4430	-24.94	20240625	2195	51.48	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
132	20240807	140116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3350	130	2	4.04	29940366410	8764206	257.89	3300	3545	3300	4185	2255	3220	3416.45	4.50	-848084	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2765	9.97	0.65	12	10.62	336.00	5119.00	4430	20240625	-24.38	2195	20231006	52.62	4430	-24.38	20240625	2325	44.09	20240418	4430	-24.38	20240625	2195	52.62	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
133	20240807	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3320	100	2	3.11	28142474530	8227061	242.09	3300	3545	3300	4185	2255	3220	3420.98	4.50	-972437	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2740	9.88	0.65	12	9.97	336.00	5119.00	4430	20240625	-25.06	2195	20231006	51.25	4430	-25.06	20240625	2325	42.80	20240418	4430	-25.06	20240625	2195	51.25	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
134	20240807	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3315	95	2	2.95	27404716470	8005217	235.56	3300	3545	3300	4185	2255	3220	3423.63	4.50	-923418	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2736	9.87	0.65	12	9.70	336.00	5119.00	4430	20240625	-25.17	2195	20231006	51.03	4430	-25.17	20240625	2325	42.58	20240418	4430	-25.17	20240625	2195	51.03	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
135	20240807	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3350	130	2	4.04	25636888815	7476489	220.00	3300	3545	3300	4185	2255	3220	3429.30	4.50	-871801	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2765	9.97	0.65	12	9.06	336.00	5119.00	4430	20240625	-24.38	2195	20231006	52.62	4430	-24.38	20240625	2325	44.09	20240418	4430	-24.38	20240625	2195	52.62	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
136	20240807	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3360	140	2	4.35	23526923715	6844793	201.41	3300	3545	3300	4185	2255	3220	3437.54	4.50	-863544	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2773	10.00	0.66	12	8.29	336.00	5119.00	4430	20240625	-24.15	2195	20231006	53.08	4430	-24.15	20240625	2325	44.52	20240418	4430	-24.15	20240625	2195	53.08	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
137	20240807	090115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3420	200	2	6.21	2130292245	624985	18.39	3300	3490	3300	4185	2255	3220	3411.81	4.50	-76800	3480	3350	3160	3030	2840	3415	3095	2063	965	2500	2440	5	1	82533764	2823	10.18	0.67	12	0.76	336.00	5119.00	4430	20240625	-22.80	2195	20231006	55.81	4430	-22.80	20240625	2325	47.10	20240418	4430	-22.80	20240625	2195	55.81	20231006	4.42	N	001250	2500	2063 억	3711859	N	N	0	N	N
138	20240806	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3220	225	2	7.51	10712031555	3365470	90.26	2995	3290	2970	3890	2100	2995	3183.09	4.25	204441	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2658	9.58	0.63	12	4.08	336.00	5119.00	4430	20240625	-27.31	2195	20231006	46.70	4430	-27.31	20240625	2325	38.49	20240418	4430	-27.31	20240625	2195	46.70	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
139	20240806	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3230	235	2	7.85	10163194960	3194826	85.68	2995	3290	2970	3890	2100	2995	3181.38	4.25	173246	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2666	9.61	0.63	12	3.87	336.00	5119.00	4430	20240625	-27.09	2195	20231006	47.15	4430	-27.09	20240625	2325	38.92	20240418	4430	-27.09	20240625	2195	47.15	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
140	20240806	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3205	210	2	7.01	7423580095	2351296	63.06	2995	3255	2970	3890	2100	2995	3157.51	4.25	309252	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2645	9.54	0.63	12	2.85	336.00	5119.00	4430	20240625	-27.65	2195	20231006	46.01	4430	-27.65	20240625	2325	37.85	20240418	4430	-27.65	20240625	2195	46.01	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
141	20240806	130115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3205	210	2	7.01	6725478665	2134055	57.23	2995	3255	2970	3890	2100	2995	3151.81	4.25	273763	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2645	9.54	0.63	12	2.59	336.00	5119.00	4430	20240625	-27.65	2195	20231006	46.01	4430	-27.65	20240625	2325	37.85	20240418	4430	-27.65	20240625	2195	46.01	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
142	20240806	120114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3180	185	2	6.18	6228112550	1978620	53.06	2995	3255	2970	3890	2100	2995	3148.03	4.25	308446	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2625	9.46	0.62	12	2.40	336.00	5119.00	4430	20240625	-28.22	2195	20231006	44.87	4430	-28.22	20240625	2325	36.77	20240418	4430	-28.22	20240625	2195	44.87	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
143	20240806	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3190	195	2	6.51	5856039440	1861626	49.93	2995	3255	2970	3890	2100	2995	3145.99	4.25	314788	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2633	9.49	0.62	12	2.26	336.00	5119.00	4430	20240625	-27.99	2195	20231006	45.33	4430	-27.99	20240625	2325	37.20	20240418	4430	-27.99	20240625	2195	45.33	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
144	20240806	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3230	235	2	7.85	4423833570	1411211	37.85	2995	3255	2970	3890	2100	2995	3135.19	4.25	271684	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2666	9.61	0.63	12	1.71	336.00	5119.00	4430	20240625	-27.09	2195	20231006	47.15	4430	-27.09	20240625	2325	38.92	20240418	4430	-27.09	20240625	2195	47.15	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
145	20240806	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3085	90	2	3.01	576192690	189308	5.08	2995	3150	2995	3890	2100	2995	3044.77	4.25	-1412	3445	3220	3010	2785	2575	3115	2680	2063	895	2500	2270	5	1	82533764	2546	9.18	0.60	12	0.23	336.00	5119.00	4430	20240625	-30.36	2195	20231006	40.55	4430	-30.36	20240625	2325	32.69	20240418	4430	-30.36	20240625	2195	40.55	20231006	4.39	N	001250	2500	2063 억	3509948	N	N	0	N	N
146	20240805	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2995	-340	5	-10.19	11225108500	3651947	119.67	3235	3235	2800	4335	2335	3335	3074.16	3.75	421177	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2472	8.91	0.59	12	4.42	336.00	5119.00	4430	20240625	-32.39	2195	20231006	36.45	4430	-32.39	20240625	2325	28.82	20240418	4430	-32.39	20240625	2195	36.45	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
147	20240805	150115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3025	-310	5	-9.30	9804063995	3178625	104.16	3235	3235	2800	4335	2335	3335	3084.35	3.75	283599	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2497	9.00	0.59	12	3.85	336.00	5119.00	4430	20240625	-31.72	2195	20231006	37.81	4430	-31.72	20240625	2325	30.11	20240418	4430	-31.72	20240625	2195	37.81	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
148	20240805	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3105	-230	5	-6.90	7097599420	2258520	74.01	3235	3235	3070	4335	2335	3335	3142.56	3.75	185498	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2563	9.24	0.61	12	2.74	336.00	5119.00	4430	20240625	-29.91	2195	20231006	41.46	4430	-29.91	20240625	2325	33.55	20240418	4430	-29.91	20240625	2195	41.46	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
149	20240805	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3125	-210	5	-6.30	5826233715	1851341	60.67	3235	3235	3070	4335	2335	3335	3147.00	3.75	86053	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2579	9.30	0.61	12	2.24	336.00	5119.00	4430	20240625	-29.46	2195	20231006	42.37	4430	-29.46	20240625	2325	34.41	20240418	4430	-29.46	20240625	2195	42.37	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
150	20240805	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3185	-150	5	-4.50	5052594225	1605443	52.61	3235	3235	3070	4335	2335	3335	3147.13	3.75	118	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2629	9.48	0.62	12	1.95	336.00	5119.00	4430	20240625	-28.10	2195	20231006	45.10	4430	-28.10	20240625	2325	36.99	20240418	4430	-28.10	20240625	2195	45.10	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
151	20240805	110115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3120	-215	5	-6.45	4216159830	1339426	43.89	3235	3235	3070	4335	2335	3335	3147.69	3.75	-34963	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2575	9.29	0.61	12	1.62	336.00	5119.00	4430	20240625	-29.57	2195	20231006	42.14	4430	-29.57	20240625	2325	34.19	20240418	4430	-29.57	20240625	2195	42.14	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
152	20240805	100115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3180	-155	5	-4.65	3487404330	1107572	36.30	3235	3235	3070	4335	2335	3335	3148.64	3.75	-62926	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2625	9.46	0.62	12	1.34	336.00	5119.00	4430	20240625	-28.22	2195	20231006	44.87	4430	-28.22	20240625	2325	36.77	20240418	4430	-28.22	20240625	2195	44.87	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
153	20240805	090113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3230	-105	5	-3.15	405043850	126091	4.13	3235	3235	3175	4335	2335	3335	3212.02	3.75	-16233	3561	3447	3356	3242	3151	3402	3197	2063	1000	2500	2530	5	1	82533764	2666	9.61	0.63	12	0.15	336.00	5119.00	4430	20240625	-27.09	2195	20231006	47.15	4430	-27.09	20240625	2325	38.92	20240418	4430	-27.09	20240625	2195	47.15	20231006	4.53	N	001250	2500	2063 억	3095505	N	N	34	N	N
154	20240802	160114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3335	-70	5	-2.06	10076533680	3009496	153.23	3345	3470	3265	4425	2385	3405	3348.25	3.71	45313	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2753	9.93	0.65	12	3.65	336.00	5119.00	4430	20240625	-24.72	2195	20231006	51.94	4430	-24.72	20240625	2325	43.44	20240418	4430	-24.72	20240625	2195	51.94	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	34	N	N
155	20240802	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3330	-75	5	-2.20	9624944780	2874359	146.35	3345	3470	3265	4425	2385	3405	3348.54	3.71	11677	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2748	9.91	0.65	12	3.48	336.00	5119.00	4430	20240625	-24.83	2195	20231006	51.71	4430	-24.83	20240625	2325	43.23	20240418	4430	-24.83	20240625	2195	51.71	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
156	20240802	140113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3325	-80	5	-2.35	8778106540	2618399	133.32	3345	3470	3265	4425	2385	3405	3352.46	3.71	-65578	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2744	9.90	0.65	12	3.17	336.00	5119.00	4430	20240625	-24.94	2195	20231006	51.48	4430	-24.94	20240625	2325	43.01	20240418	4430	-24.94	20240625	2195	51.48	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
157	20240802	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3370	-35	5	-1.03	7877797430	2349380	119.62	3345	3470	3265	4425	2385	3405	3353.12	3.71	-48671	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2781	10.03	0.66	12	2.85	336.00	5119.00	4430	20240625	-23.93	2195	20231006	53.53	4430	-23.93	20240625	2325	44.95	20240418	4430	-23.93	20240625	2195	53.53	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
158	20240802	120115	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3340	-65	5	-1.91	4133613740	1250687	63.68	3345	3410	3265	4425	2385	3405	3305.02	3.71	27006	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2757	9.94	0.65	12	1.52	336.00	5119.00	4430	20240625	-24.60	2195	20231006	52.16	4430	-24.60	20240625	2325	43.66	20240418	4430	-24.60	20240625	2195	52.16	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
159	20240802	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3290	-115	5	-3.38	3284528615	994852	50.65	3345	3355	3265	4425	2385	3405	3301.45	3.71	-8081	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2715	9.79	0.64	12	1.21	336.00	5119.00	4430	20240625	-25.73	2195	20231006	49.89	4430	-25.73	20240625	2325	41.51	20240418	4430	-25.73	20240625	2195	49.89	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
160	20240802	100113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3275	-130	5	-3.82	2305183685	697017	35.49	3345	3355	3265	4425	2385	3405	3307.12	3.71	-57487	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2703	9.75	0.64	12	0.84	336.00	5119.00	4430	20240625	-26.07	2195	20231006	49.20	4430	-26.07	20240625	2325	40.86	20240418	4430	-26.07	20240625	2195	49.20	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
161	20240802	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3330	-75	5	-2.20	189260965	56783	2.89	3345	3350	3310	4425	2385	3405	3332.19	3.71	-8002	3508	3456	3403	3351	3298	3482	3377	2063	1020	2500	2580	5	1	82533764	2748	9.91	0.65	12	0.07	336.00	5119.00	4430	20240625	-24.83	2195	20231006	51.71	4430	-24.83	20240625	2325	43.23	20240418	4430	-24.83	20240625	2195	51.71	20231006	4.46	N	001250	2500	2063 억	3060544	N	N	73	N	N
162	20240801	160113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3405	-20	5	-0.58	6481072485	1903196	29.41	3380	3455	3350	4450	2400	3425	3405.32	3.50	160706	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2810	10.13	0.67	12	2.31	336.00	5119.00	4430	20240625	-23.14	2195	20231006	55.13	4430	-23.14	20240625	2325	46.45	20240418	4430	-23.14	20240625	2195	55.13	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	73	N	N
163	20240801	150114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3410	-15	5	-0.44	5989053980	1758605	27.18	3380	3455	3350	4450	2400	3425	3405.53	3.50	155816	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2814	10.15	0.67	12	2.13	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N
164	20240801	140114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3430	5	2	0.15	5152039605	1513335	23.39	3380	3455	3350	4450	2400	3425	3404.37	3.50	140571	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2831	10.21	0.67	12	1.83	336.00	5119.00	4430	20240625	-22.57	2195	20231006	56.26	4430	-22.57	20240625	2325	47.53	20240418	4430	-22.57	20240625	2195	56.26	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N
165	20240801	130114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3430	5	2	0.15	4849173605	1425059	22.02	3380	3455	3350	4450	2400	3425	3402.73	3.50	135883	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2831	10.21	0.67	12	1.73	336.00	5119.00	4430	20240625	-22.57	2195	20231006	56.26	4430	-22.57	20240625	2325	47.53	20240418	4430	-22.57	20240625	2195	56.26	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N
166	20240801	120113	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3410	-15	5	-0.44	4422728565	1300482	20.10	3380	3455	3350	4450	2400	3425	3400.77	3.50	116538	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2814	10.15	0.67	12	1.58	336.00	5119.00	4430	20240625	-23.02	2195	20231006	55.35	4430	-23.02	20240625	2325	46.67	20240418	4430	-23.02	20240625	2195	55.35	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N
167	20240801	110114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3395	-30	5	-0.88	3740732265	1099488	16.99	3380	3455	3350	4450	2400	3425	3402.17	3.50	62523	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2802	10.10	0.66	12	1.33	336.00	5119.00	4430	20240625	-23.36	2195	20231006	54.67	4430	-23.36	20240625	2325	46.02	20240418	4430	-23.36	20240625	2195	54.67	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N
168	20240801	100114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3415	-10	5	-0.29	2986740630	878086	13.57	3380	3455	3350	4450	2400	3425	3401.32	3.50	66288	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2819	10.16	0.67	12	1.06	336.00	5119.00	4430	20240625	-22.91	2195	20231006	55.58	4430	-22.91	20240625	2325	46.88	20240418	4430	-22.91	20240625	2195	55.58	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N
169	20240801	090114	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3365	-60	5	-1.75	453987215	134416	2.08	3380	3410	3350	4450	2400	3425	3376.06	3.50	-14971	3761	3592	3406	3237	3051	3677	3322	2063	1025	2500	2600	5	1	82533764	2777	10.01	0.66	12	0.16	336.00	5119.00	4430	20240625	-24.04	2195	20231006	53.30	4430	-24.04	20240625	2325	44.73	20240418	4430	-24.04	20240625	2195	53.30	20231006	4.41	N	001250	2500	2063 억	2891302	N	N	36	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History