KissMeData/450140/price/prices-20240701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

76 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	20240731	161332	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2755	-40	5	-1.43	167872265	60616	48.80	2785	2810	2755	3630	1960	2795	2769.59	0.50	-3808	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1730	14.20	0.91	12	0.10	194.00	3040.00	5030	20240227	-45.23	2600	20231020	5.96	5030	-45.23	20240227	2655	3.77	20240125	5030	-45.23	20240227	2600	5.96	20231020	2.24	N	450140	500	313 억	315228	N	N	35	N	N
3	20240731	151351	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	-25	5	-0.89	149079685	53806	43.32	2785	2810	2755	3630	1960	2795	2770.69	0.50	-4954	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1739	14.28	0.91	12	0.09	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
4	20240731	141352	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2760	-35	5	-1.25	127979825	46164	37.16	2785	2810	2755	3630	1960	2795	2772.29	0.50	-4096	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1733	14.23	0.91	12	0.07	194.00	3040.00	5030	20240227	-45.13	2600	20231020	6.15	5030	-45.13	20240227	2655	3.95	20240125	5030	-45.13	20240227	2600	6.15	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
5	20240731	131345	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2765	-30	5	-1.07	110693625	39903	32.12	2785	2810	2755	3630	1960	2795	2774.07	0.50	-3804	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1736	14.25	0.91	12	0.06	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
6	20240731	121346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2765	-30	5	-1.07	98635245	35543	28.61	2785	2810	2755	3630	1960	2795	2775.10	0.50	-4425	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1736	14.25	0.91	12	0.06	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
7	20240731	111346	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	-25	5	-0.89	82978420	29878	24.05	2785	2810	2755	3630	1960	2795	2777.24	0.50	-4817	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1739	14.28	0.91	12	0.05	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
8	20240731	101344	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	5	2	0.18	57205330	20599	16.58	2785	2800	2755	3630	1960	2795	2777.09	0.50	-3204	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1758	14.43	0.92	12	0.03	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
9	20240731	091342	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2775	-20	5	-0.72	20067465	7211	5.81	2785	2800	2775	3630	1960	2795	2782.90	0.50	2453	2848	2821	2798	2771	2748	2810	2760	314	835	500	1730	5	1	62777250	1742	14.30	0.91	12	0.01	194.00	3040.00	5030	20240227	-44.83	2600	20231020	6.73	5030	-44.83	20240227	2655	4.52	20240125	5030	-44.83	20240227	2600	6.73	20231020	2.24	N	450140	500	313 억	315228	N	N	350	N	N
10	20240730	161309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-5	5	-0.18	347874295	124205	105.33	2800	2825	2775	3640	1960	2800	2800.81	0.52	-8628	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1755	14.41	0.92	12	0.20	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.27	N	450140	500	313 억	323902	N	N	350	N	N
11	20240730	151338	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-5	5	-0.18	332102065	118566	100.55	2800	2825	2775	3640	1960	2800	2800.99	0.52	-8605	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1755	14.41	0.92	12	0.19	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
12	20240730	141319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-5	5	-0.18	320905160	114557	97.15	2800	2825	2775	3640	1960	2800	2801.27	0.52	-8192	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1755	14.41	0.92	12	0.18	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
13	20240730	131325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	-10	5	-0.36	295141090	105338	89.33	2800	2825	2775	3640	1960	2800	2801.85	0.52	-7868	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1751	14.38	0.92	12	0.17	194.00	3040.00	5030	20240227	-44.53	2600	20231020	7.31	5030	-44.53	20240227	2655	5.08	20240125	5030	-44.53	20240227	2600	7.31	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
14	20240730	121317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	246478915	87933	74.57	2800	2825	2775	3640	1960	2800	2803.03	0.52	-7866	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.14	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
15	20240730	111325	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	0	3	0.00	237154565	84599	71.74	2800	2825	2775	3640	1960	2800	2803.28	0.52	-7684	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1758	14.43	0.92	12	0.13	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
16	20240730	101334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	10	2	0.36	206088510	73503	62.33	2800	2825	2775	3640	1960	2800	2803.81	0.52	-9637	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1764	14.48	0.92	12	0.12	194.00	3040.00	5030	20240227	-44.14	2600	20231020	8.08	5030	-44.14	20240227	2655	5.84	20240125	5030	-44.14	20240227	2600	8.08	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
17	20240730	091343	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	176421890	62884	53.33	2800	2825	2775	3640	1960	2800	2805.51	0.52	-5874	2880	2840	2790	2750	2700	2860	2770	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.10	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.27	N	450140	500	313 억	323902	N	N	0	N	N
18	20240729	161307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	45	2	1.63	327129365	117569	88.44	2765	2830	2740	3580	1930	2755	2782.45	0.48	11823	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1758	14.43	0.92	12	0.19	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
19	20240729	151328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	35	2	1.27	308949200	111070	83.55	2765	2830	2740	3580	1930	2755	2781.57	0.48	11009	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1751	14.38	0.92	12	0.18	194.00	3040.00	5030	20240227	-44.53	2600	20231020	7.31	5030	-44.53	20240227	2655	5.08	20240125	5030	-44.53	20240227	2600	7.31	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
20	20240729	141335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	40	2	1.45	274521920	98722	74.26	2765	2830	2740	3580	1930	2755	2780.76	0.48	8382	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1755	14.41	0.92	12	0.16	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
21	20240729	131335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	50	2	1.81	257783945	92729	69.75	2765	2830	2740	3580	1930	2755	2779.97	0.48	5857	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1761	14.46	0.92	12	0.15	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
22	20240729	121334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	35	2	1.27	247072220	88898	66.87	2765	2830	2740	3580	1930	2755	2779.28	0.48	5811	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1751	14.38	0.92	12	0.14	194.00	3040.00	5030	20240227	-44.53	2600	20231020	7.31	5030	-44.53	20240227	2655	5.08	20240125	5030	-44.53	20240227	2600	7.31	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
23	20240729	111322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2790	35	2	1.27	246291020	88618	66.66	2765	2830	2740	3580	1930	2755	2779.24	0.48	5811	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1751	14.38	0.92	12	0.14	194.00	3040.00	5030	20240227	-44.53	2600	20231020	7.31	5030	-44.53	20240227	2655	5.08	20240125	5030	-44.53	20240227	2600	7.31	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
24	20240729	101317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2780	25	2	0.91	237744200	85541	64.35	2765	2830	2740	3580	1930	2755	2779.30	0.48	4782	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1745	14.33	0.91	12	0.14	194.00	3040.00	5030	20240227	-44.73	2600	20231020	6.92	5030	-44.73	20240227	2655	4.71	20240125	5030	-44.73	20240227	2600	6.92	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
25	20240729	091315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2755	0	3	0.00	77671485	28139	21.17	2765	2775	2740	3580	1930	2755	2760.28	0.48	176	2821	2787	2766	2732	2711	2782	2727	314	825	500	1700	5	1	62777250	1730	14.20	0.91	12	0.04	194.00	3040.00	5030	20240227	-45.23	2600	20231020	5.96	5030	-45.23	20240227	2655	3.77	20240125	5030	-45.23	20240227	2600	5.96	20231020	2.31	N	450140	500	313 억	301766	N	N	5	N	N
26	20240726	161257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2755	-15	5	-0.54	365691175	131859	69.56	2755	2800	2745	3600	1940	2770	2773.35	0.44	14369	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1730	14.20	0.91	12	0.21	194.00	3040.00	5030	20240227	-45.23	2600	20231020	5.96	5030	-45.23	20240227	2655	3.77	20240125	5030	-45.23	20240227	2600	5.96	20231020	2.33	N	450140	500	313 억	277279	N	N	5	N	N
27	20240726	151308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2765	-5	5	-0.18	347006035	125080	65.98	2755	2800	2745	3600	1940	2770	2774.27	0.44	14154	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1736	14.25	0.91	12	0.20	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
28	20240726	141307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2755	-15	5	-0.54	320864680	115617	60.99	2755	2800	2745	3600	1940	2770	2775.24	0.44	14334	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1730	14.20	0.91	12	0.18	194.00	3040.00	5030	20240227	-45.23	2600	20231020	5.96	5030	-45.23	20240227	2655	3.77	20240125	5030	-45.23	20240227	2600	5.96	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
29	20240726	131310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2750	-20	5	-0.72	318966135	114929	60.63	2755	2800	2745	3600	1940	2770	2775.33	0.44	14489	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1726	14.18	0.90	12	0.18	194.00	3040.00	5030	20240227	-45.33	2600	20231020	5.77	5030	-45.33	20240227	2655	3.58	20240125	5030	-45.33	20240227	2600	5.77	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
30	20240726	121315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	0	3	0.00	290781145	104708	55.24	2755	2800	2745	3600	1940	2770	2777.07	0.44	15618	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1739	14.28	0.91	12	0.17	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
31	20240726	111314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	0	3	0.00	274815505	98937	52.19	2755	2800	2745	3600	1940	2770	2777.68	0.44	18611	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1739	14.28	0.91	12	0.16	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
32	20240726	101305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2750	-20	5	-0.72	249985485	89955	47.45	2755	2800	2750	3600	1940	2770	2779.01	0.44	20190	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1726	14.18	0.90	12	0.14	194.00	3040.00	5030	20240227	-45.33	2600	20231020	5.77	5030	-45.33	20240227	2655	3.58	20240125	5030	-45.33	20240227	2600	5.77	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
33	20240726	091307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2775	5	2	0.18	223296785	80282	42.35	2755	2800	2750	3600	1940	2770	2781.41	0.44	22417	2883	2826	2768	2711	2653	2797	2682	314	830	500	1710	5	1	62777250	1742	14.30	0.91	12	0.13	194.00	3040.00	5030	20240227	-44.83	2600	20231020	6.73	5030	-44.83	20240227	2655	4.52	20240125	5030	-44.83	20240227	2600	6.73	20231020	2.33	N	450140	500	313 억	277279	N	N	2	N	N
34	20240725	161303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	-35	5	-1.25	524600955	189114	196.45	2815	2825	2710	3645	1965	2805	2774.03	0.48	-1001	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1739	14.28	0.91	12	0.30	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.36	N	450140	500	313 억	299180	N	N	2	N	N
35	20240725	151317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2780	-25	5	-0.89	511735255	184471	191.63	2815	2825	2710	3645	1965	2805	2774.07	0.48	-177	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1745	14.33	0.91	12	0.29	194.00	3040.00	5030	20240227	-44.73	2600	20231020	6.92	5030	-44.73	20240227	2655	4.71	20240125	5030	-44.73	20240227	2600	6.92	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
36	20240725	141313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2750	-55	5	-1.96	473817420	170681	177.31	2815	2825	2710	3645	1965	2805	2776.04	0.48	450	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1726	14.18	0.90	12	0.27	194.00	3040.00	5030	20240227	-45.33	2600	20231020	5.77	5030	-45.33	20240227	2655	3.58	20240125	5030	-45.33	20240227	2600	5.77	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
37	20240725	131305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2765	-40	5	-1.43	457359355	164681	171.07	2815	2825	2710	3645	1965	2805	2777.24	0.48	-1322	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1736	14.25	0.91	12	0.26	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
38	20240725	121310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2740	-65	5	-2.32	454331745	163579	169.93	2815	2825	2710	3645	1965	2805	2777.45	0.48	-1421	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1720	14.12	0.90	12	0.26	194.00	3040.00	5030	20240227	-45.53	2600	20231020	5.38	5030	-45.53	20240227	2655	3.20	20240125	5030	-45.53	20240227	2600	5.38	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
39	20240725	111310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2765	-40	5	-1.43	428442720	154144	160.13	2815	2825	2710	3645	1965	2805	2779.50	0.48	-1855	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1736	14.25	0.91	12	0.25	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
40	20240725	101300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	-35	5	-1.25	391599775	140850	146.32	2815	2825	2710	3645	1965	2805	2780.26	0.48	-149	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1739	14.28	0.91	12	0.22	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
41	20240725	091255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2760	-45	5	-1.60	144215165	51301	53.29	2815	2825	2760	3645	1965	2805	2811.16	0.48	-11395	2878	2841	2813	2776	2748	2860	2795	314	840	500	1730	5	1	62777250	1733	14.23	0.91	12	0.08	194.00	3040.00	5030	20240227	-45.13	2600	20231020	6.15	5030	-45.13	20240227	2655	3.95	20240125	5030	-45.13	20240227	2600	6.15	20231020	2.36	N	450140	500	313 억	299180	N	N	5	N	N
42	20240724	161252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	271327045	96143	66.25	2800	2850	2785	3640	1960	2800	2822.25	0.43	28982	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.15	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.36	N	450140	500	313 억	271303	N	N	5	N	N
43	20240724	151314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	0	3	0.00	237858415	84187	58.01	2800	2850	2785	3640	1960	2800	2825.36	0.43	28619	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1758	14.43	0.92	12	0.13	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
44	20240724	141309	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	0	3	0.00	211675400	74811	51.55	2800	2850	2795	3640	1960	2800	2829.47	0.43	28793	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1758	14.43	0.92	12	0.12	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
45	20240724	131311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	20	2	0.71	195169150	68918	47.49	2800	2850	2800	3640	1960	2800	2831.90	0.43	31156	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1770	14.54	0.93	12	0.11	194.00	3040.00	5030	20240227	-43.94	2600	20231020	8.46	5030	-43.94	20240227	2655	6.21	20240125	5030	-43.94	20240227	2600	8.46	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
46	20240724	121311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	20	2	0.71	190748450	67346	46.41	2800	2850	2800	3640	1960	2800	2832.36	0.43	31163	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1770	14.54	0.93	12	0.11	194.00	3040.00	5030	20240227	-43.94	2600	20231020	8.46	5030	-43.94	20240227	2655	6.21	20240125	5030	-43.94	20240227	2600	8.46	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
47	20240724	111308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	20	2	0.71	181206575	63958	44.07	2800	2850	2800	3640	1960	2800	2833.21	0.43	32246	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1770	14.54	0.93	12	0.10	194.00	3040.00	5030	20240227	-43.94	2600	20231020	8.46	5030	-43.94	20240227	2655	6.21	20240125	5030	-43.94	20240227	2600	8.46	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
48	20240724	101334	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	168475615	59433	40.95	2800	2850	2800	3640	1960	2800	2834.71	0.43	32875	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.09	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
49	20240724	091255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	10	2	0.36	138716845	48846	33.66	2800	2850	2800	3640	1960	2800	2839.88	0.43	31472	2893	2846	2813	2766	2733	2840	2760	314	840	500	1730	5	1	62777250	1764	14.48	0.92	12	0.08	194.00	3040.00	5030	20240227	-44.14	2600	20231020	8.08	5030	-44.14	20240227	2655	5.84	20240125	5030	-44.14	20240227	2600	8.08	20231020	2.36	N	450140	500	313 억	271303	N	N	14	N	N
50	20240723	161245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	0	3	0.00	406812765	144429	64.34	2800	2860	2780	3640	1960	2800	2816.70	0.40	16924	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1758	14.43	0.92	12	0.23	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.35	N	450140	500	313 억	251415	N	N	14	N	N
51	20240723	151316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	390121625	138470	61.69	2800	2860	2780	3640	1960	2800	2817.37	0.40	16386	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.22	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
52	20240723	141249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	321947695	114176	50.87	2800	2860	2780	3640	1960	2800	2819.75	0.40	6003	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.18	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
53	20240723	131246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	10	2	0.36	299584385	106197	47.31	2800	2860	2780	3640	1960	2800	2821.02	0.40	4147	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1764	14.48	0.92	12	0.17	194.00	3040.00	5030	20240227	-44.14	2600	20231020	8.08	5030	-44.14	20240227	2655	5.84	20240125	5030	-44.14	20240227	2600	8.08	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
54	20240723	121255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2780	-20	5	-0.71	274555270	97236	43.32	2800	2860	2780	3640	1960	2800	2823.60	0.40	4044	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1745	14.33	0.91	12	0.15	194.00	3040.00	5030	20240227	-44.73	2600	20231020	6.92	5030	-44.73	20240227	2655	4.71	20240125	5030	-44.73	20240227	2600	6.92	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
55	20240723	111253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2785	-15	5	-0.54	263627990	93311	41.57	2800	2860	2785	3640	1960	2800	2825.26	0.40	6968	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1748	14.36	0.92	12	0.15	194.00	3040.00	5030	20240227	-44.63	2600	20231020	7.12	5030	-44.63	20240227	2655	4.90	20240125	5030	-44.63	20240227	2600	7.12	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
56	20240723	101247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-5	5	-0.18	228453640	80700	35.95	2800	2860	2795	3640	1960	2800	2830.90	0.40	8917	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1755	14.41	0.92	12	0.13	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
57	20240723	091300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	25	2	0.89	168975300	59474	26.50	2800	2860	2800	3640	1960	2800	2841.16	0.40	15244	2900	2850	2805	2755	2710	2827	2732	314	840	500	1730	5	1	62777250	1773	14.56	0.93	12	0.09	194.00	3040.00	5030	20240227	-43.84	2600	20231020	8.65	5030	-43.84	20240227	2655	6.40	20240125	5030	-43.84	20240227	2600	8.65	20231020	2.35	N	450140	500	313 억	251415	N	N	0	N	N
58	20240722	161239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	0	3	0.00	619939700	221511	216.05	2830	2855	2760	3640	1960	2800	2798.69	0.35	25421	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1758	14.43	0.92	12	0.35	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
59	20240722	151252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	608419110	217397	212.03	2830	2855	2760	3640	1960	2800	2798.65	0.35	25599	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.35	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
60	20240722	141300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	5	2	0.18	563151200	201222	196.26	2830	2855	2760	3640	1960	2800	2798.66	0.35	24350	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1761	14.46	0.92	12	0.32	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
61	20240722	131254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2765	-35	5	-1.25	345995815	123737	120.68	2830	2855	2760	3640	1960	2800	2796.22	0.35	9694	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1736	14.25	0.91	12	0.20	194.00	3040.00	5030	20240227	-45.03	2600	20231020	6.35	5030	-45.03	20240227	2655	4.14	20240125	5030	-45.03	20240227	2600	6.35	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
62	20240722	121249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2770	-30	5	-1.07	301287715	107591	104.94	2830	2855	2770	3640	1960	2800	2800.31	0.35	16058	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1739	14.28	0.91	12	0.17	194.00	3040.00	5030	20240227	-44.93	2600	20231020	6.54	5030	-44.93	20240227	2655	4.33	20240125	5030	-44.93	20240227	2600	6.54	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
63	20240722	111250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2780	-20	5	-0.71	258656010	92206	89.93	2830	2855	2770	3640	1960	2800	2805.20	0.35	17786	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1745	14.33	0.91	12	0.15	194.00	3040.00	5030	20240227	-44.73	2600	20231020	6.92	5030	-44.73	20240227	2655	4.71	20240125	5030	-44.73	20240227	2600	6.92	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
64	20240722	101247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-5	5	-0.18	200362035	71210	69.45	2830	2855	2775	3640	1960	2800	2813.68	0.35	23722	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1755	14.41	0.92	12	0.11	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
65	20240722	091251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	10	2	0.36	111752890	39399	38.43	2830	2855	2810	3640	1960	2800	2836.44	0.35	30213	2856	2827	2806	2777	2756	2842	2792	314	840	500	1730	5	1	62777250	1764	14.48	0.92	12	0.06	194.00	3040.00	5030	20240227	-44.14	2600	20231020	8.08	5030	-44.14	20240227	2655	5.84	20240125	5030	-44.14	20240227	2600	8.08	20231020	2.32	N	450140	500	313 억	221669	N	N	0	N	N
66	20240719	161218	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	5	2	0.18	281839915	100653	69.28	2790	2835	2785	3630	1960	2795	2800.11	0.34	6808	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1758	14.43	0.92	12	0.16	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
67	20240719	151231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	5	2	0.18	264242545	94362	64.95	2790	2835	2785	3630	1960	2795	2800.31	0.34	6272	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1758	14.43	0.92	12	0.15	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
68	20240719	141233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	5	2	0.18	203444330	72617	49.98	2790	2835	2785	3630	1960	2795	2801.61	0.34	4955	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1758	14.43	0.92	12	0.12	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
69	20240719	131224	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2820	25	2	0.89	196385310	70096	48.24	2790	2835	2785	3630	1960	2795	2801.66	0.34	4285	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1770	14.54	0.93	12	0.11	194.00	3040.00	5030	20240227	-43.94	2600	20231020	8.46	5030	-43.94	20240227	2655	6.21	20240125	5030	-43.94	20240227	2600	8.46	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
70	20240719	121221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	5	2	0.18	185239595	66125	45.51	2790	2835	2785	3630	1960	2795	2801.35	0.34	5566	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1758	14.43	0.92	12	0.11	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
71	20240719	111235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2815	20	2	0.72	152900970	54563	37.55	2790	2835	2785	3630	1960	2795	2802.28	0.34	358	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1767	14.51	0.93	12	0.09	194.00	3040.00	5030	20240227	-44.04	2600	20231020	8.27	5030	-44.04	20240227	2655	6.03	20240125	5030	-44.04	20240227	2600	8.27	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
72	20240719	101220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	5	2	0.18	127328425	45444	31.28	2790	2835	2785	3630	1960	2795	2801.88	0.34	173	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1758	14.43	0.92	12	0.07	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
73	20240719	091236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	30	2	1.07	56446525	20232	13.93	2790	2825	2785	3630	1960	2795	2789.96	0.34	3056	2925	2860	2820	2755	2715	2840	2735	314	835	500	1730	5	1	62777250	1773	14.56	0.93	12	0.03	194.00	3040.00	5030	20240227	-43.84	2600	20231020	8.65	5030	-43.84	20240227	2655	6.40	20240125	5030	-43.84	20240227	2600	8.65	20231020	2.33	N	450140	500	313 억	215915	N	N	15	N	N
74	20240718	161211	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-50	5	-1.76	402585760	143381	161.43	2845	2885	2780	3695	1995	2845	2807.91	0.37	-15365	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1755	14.41	0.92	12	0.23	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.32	N	450140	500	313 억	231320	N	N	15	N	N
75	20240718	151223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	-40	5	-1.41	367332565	130775	147.23	2845	2885	2780	3695	1995	2845	2808.89	0.37	-14688	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1761	14.46	0.92	12	0.21	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
76	20240718	141214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2795	-50	5	-1.76	326216605	116079	130.69	2845	2885	2780	3695	1995	2845	2810.30	0.37	-11320	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1755	14.41	0.92	12	0.18	194.00	3040.00	5030	20240227	-44.43	2600	20231020	7.50	5030	-44.43	20240227	2655	5.27	20240125	5030	-44.43	20240227	2600	7.50	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
77	20240718	131213	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2805	-40	5	-1.41	305962800	108841	122.54	2845	2885	2780	3695	1995	2845	2811.10	0.37	-10253	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1761	14.46	0.92	12	0.17	194.00	3040.00	5030	20240227	-44.23	2600	20231020	7.88	5030	-44.23	20240227	2655	5.65	20240125	5030	-44.23	20240227	2600	7.88	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
78	20240718	121214	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2800	-45	5	-1.58	295513150	105113	118.34	2845	2885	2780	3695	1995	2845	2811.39	0.37	-9083	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1758	14.43	0.92	12	0.17	194.00	3040.00	5030	20240227	-44.33	2600	20231020	7.69	5030	-44.33	20240227	2655	5.46	20240125	5030	-44.33	20240227	2600	7.69	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
79	20240718	111221	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2815	-30	5	-1.05	225428925	80095	90.17	2845	2885	2780	3695	1995	2845	2814.52	0.37	-9323	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1767	14.51	0.93	12	0.13	194.00	3040.00	5030	20240227	-44.04	2600	20231020	8.27	5030	-44.04	20240227	2655	6.03	20240125	5030	-44.04	20240227	2600	8.27	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
80	20240718	101224	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2810	-35	5	-1.23	188201215	66895	75.31	2845	2885	2780	3695	1995	2845	2813.38	0.37	-11318	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1764	14.48	0.92	12	0.11	194.00	3040.00	5030	20240227	-44.14	2600	20231020	8.08	5030	-44.14	20240227	2655	5.84	20240125	5030	-44.14	20240227	2600	8.08	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
81	20240718	091227	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2825	-20	5	-0.70	66413295	23454	26.41	2845	2885	2810	3695	1995	2845	2831.64	0.37	-11962	2898	2871	2858	2831	2818	2865	2825	314	850	500	1760	5	1	62777250	1773	14.56	0.93	12	0.04	194.00	3040.00	5030	20240227	-43.84	2600	20231020	8.65	5030	-43.84	20240227	2655	6.40	20240125	5030	-43.84	20240227	2600	8.65	20231020	2.32	N	450140	500	313 억	231320	N	N	31	N	N
82	20240717	161315	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	-10	5	-0.35	243275675	85173	55.78	2860	2885	2845	3710	2000	2855	2856.33	0.37	-1178	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1786	14.66	0.94	12	0.14	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.34	N	450140	500	313 억	232539	N	N	31	N	N
83	20240717	151322	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	0	3	0.00	225044285	78769	51.58	2860	2885	2845	3710	2000	2855	2857.02	0.37	1130	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1792	14.72	0.94	12	0.13	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
84	20240717	141320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	0	3	0.00	191173275	66896	43.81	2860	2885	2845	3710	2000	2855	2857.77	0.37	5498	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1792	14.72	0.94	12	0.11	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
85	20240717	131317	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	-5	5	-0.18	175200995	61294	40.14	2860	2885	2850	3710	2000	2855	2858.37	0.37	5807	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1789	14.69	0.94	12	0.10	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
86	20240717	121319	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	5	2	0.18	148715410	52024	34.07	2860	2885	2850	3710	2000	2855	2858.59	0.37	5807	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1795	14.74	0.94	12	0.08	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
87	20240717	111321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	0	3	0.00	141674820	49565	32.46	2860	2885	2850	3710	2000	2855	2858.36	0.37	5807	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1792	14.72	0.94	12	0.08	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
88	20240717	101324	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	5	2	0.18	78092465	27336	17.90	2860	2870	2850	3710	2000	2855	2856.76	0.37	6446	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1795	14.74	0.94	12	0.04	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
89	20240717	091050	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2870	15	2	0.53	2039750	713	0.47	2860	2870	2855	3710	2000	2855	2860.80	0.37	0	2895	2875	2855	2835	2815	2885	2845	314	855	500	1770	5	1	62777250	1802	14.79	0.94	12	0.00	194.00	3040.00	5030	20240227	-42.94	2600	20231020	10.38	5030	-42.94	20240227	2655	8.10	20240125	5030	-42.94	20240227	2600	10.38	20231020	2.34	N	450140	500	313 억	232539	N	N	25	N	N
90	20240716	161321	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	10	2	0.35	428276605	150201	66.40	2845	2875	2835	3695	1995	2845	2851.35	0.36	7139	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1792	14.72	0.94	12	0.24	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.48	N	450140	500	313 억	225071	N	N	25	N	N
91	20240716	151335	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	-5	5	-0.18	394048435	138174	61.09	2845	2875	2835	3695	1995	2845	2851.83	0.36	7518	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1783	14.64	0.93	12	0.22	194.00	3040.00	5030	20240227	-43.54	2600	20231020	9.23	5030	-43.54	20240227	2655	6.97	20240125	5030	-43.54	20240227	2600	9.23	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
92	20240716	141330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	5	2	0.18	362619065	127127	56.20	2845	2875	2835	3695	1995	2845	2852.42	0.36	8714	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1789	14.69	0.94	12	0.20	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
93	20240716	131331	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	15	2	0.53	303623425	106398	47.04	2845	2875	2835	3695	1995	2845	2853.66	0.36	8714	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1795	14.74	0.94	12	0.17	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
94	20240716	121326	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	15	2	0.53	251582415	88156	38.97	2845	2875	2835	3695	1995	2845	2853.83	0.36	8725	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1795	14.74	0.94	12	0.14	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
95	20240716	111330	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	15	2	0.53	223217890	78247	34.59	2845	2875	2835	3695	1995	2845	2852.73	0.36	8206	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1795	14.74	0.94	12	0.12	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
96	20240716	101328	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	0	3	0.00	178696325	62636	27.69	2845	2875	2835	3695	1995	2845	2852.93	0.36	10456	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1786	14.66	0.94	12	0.10	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
97	20240716	091327	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	10	2	0.35	72823320	25558	11.30	2845	2865	2835	3695	1995	2845	2849.34	0.36	7273	2911	2877	2856	2822	2801	2872	2817	314	850	500	1760	5	1	62777250	1792	14.72	0.94	12	0.04	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.48	N	450140	500	313 억	225071	N	N	21	N	N
98	20240715	161307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	-20	5	-0.70	623224155	218465	5.95	2845	2890	2835	3720	2010	2865	2852.75	0.31	32364	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1786	14.66	0.94	12	0.35	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.48	N	450140	500	313 억	192713	N	N	21	N	N
99	20240715	151316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	0	3	0.00	570816980	200063	5.45	2845	2890	2835	3720	2010	2865	2853.19	0.31	28566	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1799	14.77	0.94	12	0.32	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
100	20240715	141312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	-15	5	-0.52	534787655	187488	5.11	2845	2890	2835	3720	2010	2865	2852.38	0.31	28829	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1789	14.69	0.94	12	0.30	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
101	20240715	131316	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	-5	5	-0.17	524570895	183907	5.01	2845	2890	2835	3720	2010	2865	2852.37	0.31	28482	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1795	14.74	0.94	12	0.29	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
102	20240715	121312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	0	3	0.00	489350640	171606	4.68	2845	2890	2835	3720	2010	2865	2851.59	0.31	28478	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1799	14.77	0.94	12	0.27	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
103	20240715	111313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	-10	5	-0.35	441125630	154693	4.22	2845	2890	2835	3720	2010	2865	2851.62	0.31	24958	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1792	14.72	0.94	12	0.25	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
104	20240715	101312	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	-25	5	-0.87	341767245	119765	3.26	2845	2890	2835	3720	2010	2865	2853.65	0.31	24685	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1783	14.64	0.93	12	0.19	194.00	3040.00	5030	20240227	-43.54	2600	20231020	9.23	5030	-43.54	20240227	2655	6.97	20240125	5030	-43.54	20240227	2600	9.23	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
105	20240715	091313	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	-5	5	-0.17	202044260	70737	1.93	2845	2890	2835	3720	2010	2865	2856.27	0.31	22094	3531	3197	3021	2687	2511	3365	2855	314	855	500	1770	5	1	62777250	1795	14.74	0.94	12	0.11	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.48	N	450140	500	313 억	192713	N	N	14	N	N
106	20240712	161303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	20	2	0.70	11359420600	3660956	8215.61	2850	3355	2845	3695	1995	2845	3103.15	0.42	-49483	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1799	14.77	0.94	12	5.83	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.50	N	450140	500	313 억	261419	N	N	14	N	N
107	20240712	151311	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2870	25	2	0.88	11155045275	3589650	8055.59	2850	3355	2845	3695	1995	2845	3107.56	0.42	-60410	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1802	14.79	0.94	12	5.72	194.00	3040.00	5030	20240227	-42.94	2600	20231020	10.38	5030	-42.94	20240227	2655	8.10	20240125	5030	-42.94	20240227	2600	10.38	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
108	20240712	141314	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	20	2	0.70	10923346260	3509155	7874.95	2850	3355	2845	3695	1995	2845	3112.81	0.42	-59610	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1799	14.77	0.94	12	5.59	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
109	20240712	131308	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2920	75	2	2.64	10718584260	3438194	7715.70	2850	3355	2845	3695	1995	2845	3117.50	0.42	-59769	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1833	15.05	0.96	12	5.48	194.00	3040.00	5030	20240227	-41.95	2600	20231020	12.31	5030	-41.95	20240227	2655	9.98	20240125	5030	-41.95	20240227	2600	12.31	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
110	20240712	121310	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2910	65	2	2.28	10461483540	3349503	7516.67	2850	3355	2845	3695	1995	2845	3123.29	0.42	-60880	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1827	15.00	0.96	12	5.34	194.00	3040.00	5030	20240227	-42.15	2600	20231020	11.92	5030	-42.15	20240227	2655	9.60	20240125	5030	-42.15	20240227	2600	11.92	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
111	20240712	111305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2960	115	2	4.04	9735105025	3101326	6959.73	2850	3355	2845	3695	1995	2845	3139.01	0.42	-60533	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1858	15.26	0.97	12	4.94	194.00	3040.00	5030	20240227	-41.15	2600	20231020	13.85	5030	-41.15	20240227	2655	11.49	20240125	5030	-41.15	20240227	2600	13.85	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
112	20240712	101307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2920	75	2	2.64	117247780	40342	90.53	2850	2980	2845	3695	1995	2845	2906.35	0.42	-1225	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1833	15.05	0.96	12	0.06	194.00	3040.00	5030	20240227	-41.95	2600	20231020	12.31	5030	-41.95	20240227	2655	9.98	20240125	5030	-41.95	20240227	2600	12.31	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
113	20240712	091304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	15	2	0.53	8909060	3118	7.00	2850	2865	2850	3695	1995	2845	2857.30	0.42	1257	2911	2877	2856	2822	2801	2895	2840	314	850	500	1760	5	1	62777250	1795	14.74	0.94	12	0.00	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.50	N	450140	500	313 억	261419	N	N	126	N	N
114	20240711	161259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	15	2	0.53	119649880	41977	83.68	2835	2890	2835	3675	1985	2830	2850.37	0.42	-904	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1786	14.66	0.94	12	0.07	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.49	N	450140	500	313 억	262125	N	N	126	N	N
115	20240711	151306	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	20	2	0.71	105976440	37175	74.11	2835	2890	2835	3675	1985	2830	2850.74	0.42	-1090	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1789	14.69	0.94	12	0.06	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
116	20240711	141307	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	15	2	0.53	84050710	29508	58.82	2835	2890	2835	3675	1985	2830	2848.40	0.42	2510	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1786	14.66	0.94	12	0.05	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
117	20240711	131305	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2870	40	2	1.41	78023695	27389	54.60	2835	2890	2835	3675	1985	2830	2848.72	0.42	2418	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1802	14.79	0.94	12	0.04	194.00	3040.00	5030	20240227	-42.94	2600	20231020	10.38	5030	-42.94	20240227	2655	8.10	20240125	5030	-42.94	20240227	2600	10.38	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
118	20240711	121303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	20	2	0.71	63595800	22324	44.50	2835	2890	2835	3675	1985	2830	2848.76	0.42	2148	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1789	14.69	0.94	12	0.04	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
119	20240711	111300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	15	2	0.53	49009310	17227	34.34	2835	2890	2835	3675	1985	2830	2844.91	0.42	2159	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1786	14.66	0.94	12	0.03	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
120	20240711	101301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	10	2	0.35	35477290	12473	24.86	2835	2890	2835	3675	1985	2830	2844.33	0.42	1178	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1783	14.64	0.93	12	0.02	194.00	3040.00	5030	20240227	-43.54	2600	20231020	9.23	5030	-43.54	20240227	2655	6.97	20240125	5030	-43.54	20240227	2600	9.23	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
121	20240711	091259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	30	2	1.06	10488925	3690	7.36	2835	2890	2835	3675	1985	2830	2842.53	0.42	1849	2890	2860	2845	2815	2800	2852	2807	314	845	500	1750	5	1	62777250	1795	14.74	0.94	12	0.01	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.49	N	450140	500	313 억	262125	N	N	58	N	N
122	20240710	161252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	-10	5	-0.35	142478170	50113	111.28	2875	2875	2830	3690	1990	2840	2843.14	0.40	8111	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1777	14.59	0.93	12	0.08	194.00	3040.00	5030	20240227	-43.74	2600	20231020	8.85	5030	-43.74	20240227	2655	6.59	20240125	5030	-43.74	20240227	2600	8.85	20231020	2.49	N	450140	500	313 억	253981	N	N	58	N	N
123	20240710	151259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	20	2	0.70	120036020	42184	93.67	2875	2875	2830	3690	1990	2840	2845.53	0.40	6795	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1795	14.74	0.94	12	0.07	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
124	20240710	141258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	10	2	0.35	77063230	27070	60.11	2875	2875	2835	3690	1990	2840	2846.81	0.40	7440	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1789	14.69	0.94	12	0.04	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
125	20240710	131258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	15	2	0.53	54735025	19225	42.69	2875	2875	2835	3690	1990	2840	2847.08	0.40	1683	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1792	14.72	0.94	12	0.03	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
126	20240710	121254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	15	2	0.53	49967875	17550	38.97	2875	2875	2835	3690	1990	2840	2847.17	0.40	1683	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1792	14.72	0.94	12	0.03	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
127	20240710	111256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	15	2	0.53	42365375	14880	33.04	2875	2875	2835	3690	1990	2840	2847.14	0.40	1368	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1792	14.72	0.94	12	0.02	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
128	20240710	101252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	15	2	0.53	29197400	10248	22.76	2875	2875	2840	3690	1990	2840	2849.08	0.40	1398	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1792	14.72	0.94	12	0.02	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
129	20240710	091257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	20	2	0.70	3867630	1354	3.01	2875	2875	2850	3690	1990	2840	2856.45	0.40	-100	2920	2880	2860	2820	2800	2870	2810	314	850	500	1760	5	1	62777250	1795	14.74	0.94	12	0.00	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.49	N	450140	500	313 억	253981	N	N	54	N	N
130	20240709	161249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	5	2	0.18	124988390	43753	52.29	2840	2900	2840	3685	1985	2835	2856.76	0.41	-233	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1783	14.64	0.93	12	0.07	194.00	3040.00	5030	20240227	-43.54	2600	20231020	9.23	5030	-43.54	20240227	2655	6.97	20240125	5030	-43.54	20240227	2600	9.23	20231020	2.54	N	450140	500	313 억	255691	N	N	54	N	N
131	20240709	151257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	30	2	1.06	115217460	40313	48.18	2840	2900	2840	3685	1985	2835	2858.07	0.41	-794	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1799	14.77	0.94	12	0.06	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
132	20240709	141256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2840	5	2	0.18	104825250	36676	43.84	2840	2900	2840	3685	1985	2835	2858.14	0.41	-610	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1783	14.64	0.93	12	0.06	194.00	3040.00	5030	20240227	-43.54	2600	20231020	9.23	5030	-43.54	20240227	2655	6.97	20240125	5030	-43.54	20240227	2600	9.23	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
133	20240709	131300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2870	35	2	1.23	74695510	26102	31.20	2840	2900	2840	3685	1985	2835	2861.68	0.41	-179	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1802	14.79	0.94	12	0.04	194.00	3040.00	5030	20240227	-42.94	2600	20231020	10.38	5030	-42.94	20240227	2655	8.10	20240125	5030	-42.94	20240227	2600	10.38	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
134	20240709	121301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	30	2	1.06	67939145	23748	28.38	2840	2900	2840	3685	1985	2835	2860.84	0.41	-93	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1799	14.77	0.94	12	0.04	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
135	20240709	111302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2850	15	2	0.53	49326055	17225	20.59	2840	2900	2840	3685	1985	2835	2863.63	0.41	47	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1789	14.69	0.94	12	0.03	194.00	3040.00	5030	20240227	-43.34	2600	20231020	9.62	5030	-43.34	20240227	2655	7.34	20240125	5030	-43.34	20240227	2600	9.62	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
136	20240709	101257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2875	40	2	1.41	27567455	9629	11.51	2840	2900	2840	3685	1985	2835	2862.96	0.41	-65	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1805	14.82	0.95	12	0.02	194.00	3040.00	5030	20240227	-42.84	2600	20231020	10.58	5030	-42.84	20240227	2655	8.29	20240125	5030	-42.84	20240227	2600	10.58	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
137	20240709	091254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2875	40	2	1.41	6740215	2342	2.80	2840	2900	2840	3685	1985	2835	2877.97	0.41	-413	2905	2870	2850	2815	2795	2887	2832	314	850	500	1750	5	1	62777250	1805	14.82	0.95	12	0.00	194.00	3040.00	5030	20240227	-42.84	2600	20231020	10.58	5030	-42.84	20240227	2655	8.29	20240125	5030	-42.84	20240227	2600	10.58	20231020	2.54	N	450140	500	313 억	255691	N	N	66	N	N
138	20240708	161246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2835	5	2	0.18	237847920	83618	24.88	2830	2885	2830	3675	1985	2830	2844.68	0.41	2313	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1780	14.61	0.93	12	0.13	194.00	3040.00	5030	20240227	-43.64	2600	20231020	9.04	5030	-43.64	20240227	2655	6.78	20240125	5030	-43.64	20240227	2600	9.04	20231020	2.53	N	450140	500	313 억	255627	N	N	66	N	N
139	20240708	151248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	30	2	1.06	211724155	74412	22.15	2830	2885	2830	3675	1985	2830	2845.30	0.41	1629	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1795	14.74	0.94	12	0.12	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
140	20240708	141251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2860	30	2	1.06	181683775	63891	19.01	2830	2885	2830	3675	1985	2830	2843.65	0.41	1630	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1795	14.74	0.94	12	0.10	194.00	3040.00	5030	20240227	-43.14	2600	20231020	10.00	5030	-43.14	20240227	2655	7.72	20240125	5030	-43.14	20240227	2600	10.00	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
141	20240708	131246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2865	35	2	1.24	178382500	62736	18.67	2830	2885	2830	3675	1985	2830	2843.38	0.41	1699	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1799	14.77	0.94	12	0.10	194.00	3040.00	5030	20240227	-43.04	2600	20231020	10.19	5030	-43.04	20240227	2655	7.91	20240125	5030	-43.04	20240227	2600	10.19	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
142	20240708	121248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2870	40	2	1.41	157956740	55605	16.55	2830	2885	2830	3675	1985	2830	2840.69	0.41	1749	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1802	14.79	0.94	12	0.09	194.00	3040.00	5030	20240227	-42.94	2600	20231020	10.38	5030	-42.94	20240227	2655	8.10	20240125	5030	-42.94	20240227	2600	10.38	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
143	20240708	111246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	25	2	0.88	153845695	54163	16.12	2830	2885	2830	3675	1985	2830	2840.42	0.41	1749	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1792	14.72	0.94	12	0.09	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
144	20240708	101245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	15	2	0.53	121194325	42739	12.72	2830	2885	2830	3675	1985	2830	2835.68	0.41	2444	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1786	14.66	0.94	12	0.07	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
145	20240708	091244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2845	15	2	0.53	62897120	22192	6.60	2830	2885	2830	3675	1985	2830	2834.22	0.41	2670	2996	2912	2871	2787	2746	2892	2767	314	845	500	1750	5	1	62777250	1786	14.66	0.94	12	0.04	194.00	3040.00	5030	20240227	-43.44	2600	20231020	9.42	5030	-43.44	20240227	2655	7.16	20240125	5030	-43.44	20240227	2600	9.42	20231020	2.53	N	450140	500	313 억	255627	N	N	215	N	N
146	20240705	161238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2830	-95	5	-3.25	843120225	291980	140.45	2920	2955	2830	3800	2050	2925	2888.21	0.40	21916	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1777	14.59	0.93	12	0.47	194.00	3040.00	5030	20240227	-43.74	2600	20231020	8.85	5030	-43.74	20240227	2655	6.59	20240125	5030	-43.74	20240227	2600	8.85	20231020	2.59	N	450140	500	313 억	248577	N	N	215	N	N
147	20240705	151243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2855	-70	5	-2.39	775834505	268254	129.04	2920	2955	2840	3800	2050	2925	2892.16	0.40	18746	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1792	14.72	0.94	12	0.43	194.00	3040.00	5030	20240227	-43.24	2600	20231020	9.81	5030	-43.24	20240227	2655	7.53	20240125	5030	-43.24	20240227	2600	9.81	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
148	20240705	141245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2875	-50	5	-1.71	642076465	221413	106.51	2920	2955	2865	3800	2050	2925	2899.90	0.40	19480	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1805	14.82	0.95	12	0.35	194.00	3040.00	5030	20240227	-42.84	2600	20231020	10.58	5030	-42.84	20240227	2655	8.29	20240125	5030	-42.84	20240227	2600	10.58	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
149	20240705	131242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2885	-40	5	-1.37	511363945	176029	84.68	2920	2955	2875	3800	2050	2925	2905.00	0.40	19863	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1811	14.87	0.95	12	0.28	194.00	3040.00	5030	20240227	-42.64	2600	20231020	10.96	5030	-42.64	20240227	2655	8.66	20240125	5030	-42.64	20240227	2600	10.96	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
150	20240705	121243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2910	-15	5	-0.51	459380380	158059	76.03	2920	2955	2875	3800	2050	2925	2906.39	0.40	21290	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1827	15.00	0.96	12	0.25	194.00	3040.00	5030	20240227	-42.15	2600	20231020	11.92	5030	-42.15	20240227	2655	9.60	20240125	5030	-42.15	20240227	2600	11.92	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
151	20240705	111239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2910	-15	5	-0.51	418297550	143907	69.23	2920	2955	2875	3800	2050	2925	2906.72	0.40	24676	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1827	15.00	0.96	12	0.23	194.00	3040.00	5030	20240227	-42.15	2600	20231020	11.92	5030	-42.15	20240227	2655	9.60	20240125	5030	-42.15	20240227	2600	11.92	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
152	20240705	101239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2930	5	2	0.17	235639225	80802	38.87	2920	2955	2890	3800	2050	2925	2916.25	0.40	17946	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1839	15.10	0.96	12	0.13	194.00	3040.00	5030	20240227	-41.75	2600	20231020	12.69	5030	-41.75	20240227	2655	10.36	20240125	5030	-41.75	20240227	2600	12.69	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
153	20240705	091241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2915	-10	5	-0.34	91925865	31322	15.07	2920	2955	2910	3800	2050	2925	2934.87	0.40	21591	3031	2977	2951	2897	2871	2965	2885	314	875	500	1810	5	1	62777250	1830	15.03	0.96	12	0.05	194.00	3040.00	5030	20240227	-42.05	2600	20231020	12.12	5030	-42.05	20240227	2655	9.79	20240125	5030	-42.05	20240227	2600	12.12	20231020	2.59	N	450140	500	313 억	248577	N	N	68	N	N
154	20240704	161234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2925	-40	5	-1.35	611584465	206881	43.93	2955	3005	2925	3850	2080	2965	2957.08	0.38	-7244	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1836	15.08	0.96	12	0.33	194.00	3040.00	5030	20240227	-41.85	2600	20231020	12.50	5030	-41.85	20240227	2655	10.17	20240125	5030	-41.85	20240227	2600	12.50	20231020	2.57	N	450140	500	313 억	237452	N	N	68	N	N
155	20240704	151239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2940	-25	5	-0.84	519602665	175461	37.26	2955	3005	2930	3850	2080	2965	2961.36	0.38	-8197	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1846	15.15	0.97	12	0.28	194.00	3040.00	5030	20240227	-41.55	2600	20231020	13.08	5030	-41.55	20240227	2655	10.73	20240125	5030	-41.55	20240227	2600	13.08	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
156	20240704	141238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2945	-20	5	-0.67	481836860	162630	34.54	2955	3005	2940	3850	2080	2965	2962.78	0.38	-8516	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1849	15.18	0.97	12	0.26	194.00	3040.00	5030	20240227	-41.45	2600	20231020	13.27	5030	-41.45	20240227	2655	10.92	20240125	5030	-41.45	20240227	2600	13.27	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
157	20240704	131237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2955	-10	5	-0.34	450728395	152073	32.29	2955	3005	2940	3850	2080	2965	2963.89	0.38	-7465	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1855	15.23	0.97	12	0.24	194.00	3040.00	5030	20240227	-41.25	2600	20231020	13.65	5030	-41.25	20240227	2655	11.30	20240125	5030	-41.25	20240227	2600	13.65	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
158	20240704	121237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2940	-25	5	-0.84	430077905	145051	30.80	2955	3005	2940	3850	2080	2965	2965.01	0.38	-6510	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1846	15.15	0.97	12	0.23	194.00	3040.00	5030	20240227	-41.55	2600	20231020	13.08	5030	-41.55	20240227	2655	10.73	20240125	5030	-41.55	20240227	2600	13.08	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
159	20240704	111235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2950	-15	5	-0.51	395765395	133434	28.34	2955	3005	2945	3850	2080	2965	2966.00	0.38	-4456	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1852	15.21	0.97	12	0.21	194.00	3040.00	5030	20240227	-41.35	2600	20231020	13.46	5030	-41.35	20240227	2655	11.11	20240125	5030	-41.35	20240227	2600	13.46	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
160	20240704	101236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2945	-20	5	-0.67	332595795	112028	23.79	2955	3005	2945	3850	2080	2965	2968.86	0.38	-1882	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1849	15.18	0.97	12	0.18	194.00	3040.00	5030	20240227	-41.45	2600	20231020	13.27	5030	-41.45	20240227	2655	10.92	20240125	5030	-41.45	20240227	2600	13.27	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
161	20240704	091238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2990	25	2	0.84	83722995	28228	5.99	2955	3005	2945	3850	2080	2965	2965.96	0.38	-2322	3225	3095	3030	2900	2835	3062	2867	314	885	500	1830	5	1	62777250	1877	15.41	0.98	12	0.04	194.00	3040.00	5030	20240227	-40.56	2600	20231020	15.00	5030	-40.56	20240227	2655	12.62	20240125	5030	-40.56	20240227	2600	15.00	20231020	2.57	N	450140	500	313 억	237452	N	N	55	N	N
162	20240703	161231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	2965	-155	5	-4.97	1336427470	436877	274.45	3125	3160	2965	4055	2185	3120	3077.05	0.42	-16868	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1861	15.28	0.98	12	0.70	194.00	3040.00	5030	20240227	-41.05	2600	20231020	14.04	5030	-41.05	20240227	2655	11.68	20240125	5030	-41.05	20240227	2600	14.04	20231020	2.56	N	450140	500	313 억	265186	N	N	55	N	N
163	20240703	151235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3000	-120	5	-3.85	1040993680	337350	211.92	3125	3160	3000	4055	2185	3120	3085.80	0.42	-17496	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1883	15.46	0.99	12	0.54	194.00	3040.00	5030	20240227	-40.36	2600	20231020	15.38	5030	-40.36	20240227	2655	12.99	20240125	5030	-40.36	20240227	2600	15.38	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
164	20240703	141235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3030	-90	5	-2.88	925667560	298979	187.82	3125	3160	3005	4055	2185	3120	3096.10	0.42	-15559	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1902	15.62	1.00	12	0.48	194.00	3040.00	5030	20240227	-39.76	2600	20231020	16.54	5030	-39.76	20240227	2655	14.12	20240125	5030	-39.76	20240227	2600	16.54	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
165	20240703	131234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3040	-80	5	-2.56	827813095	266524	167.43	3125	3160	3015	4055	2185	3120	3105.96	0.42	-12737	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1908	15.67	1.00	12	0.42	194.00	3040.00	5030	20240227	-39.56	2600	20231020	16.92	5030	-39.56	20240227	2655	14.50	20240125	5030	-39.56	20240227	2600	16.92	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
166	20240703	121234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3050	-70	5	-2.24	734890145	235818	148.14	3125	3160	3045	4055	2185	3120	3116.34	0.42	-9681	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1915	15.72	1.00	12	0.38	194.00	3040.00	5030	20240227	-39.36	2600	20231020	17.31	5030	-39.36	20240227	2655	14.88	20240125	5030	-39.36	20240227	2600	17.31	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
167	20240703	111236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3075	-45	5	-1.44	672863730	215519	135.39	3125	3160	3055	4055	2185	3120	3122.06	0.42	-10208	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1930	15.85	1.01	12	0.34	194.00	3040.00	5030	20240227	-38.87	2600	20231020	18.27	5030	-38.87	20240227	2655	15.82	20240125	5030	-38.87	20240227	2600	18.27	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
168	20240703	101236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3080	-40	5	-1.28	594454470	189978	119.34	3125	3160	3075	4055	2185	3120	3129.07	0.42	-4714	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1934	15.88	1.01	12	0.30	194.00	3040.00	5030	20240227	-38.77	2600	20231020	18.46	5030	-38.77	20240227	2655	16.01	20240125	5030	-38.77	20240227	2600	18.46	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
169	20240703	091233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3130	10	2	0.32	387617490	123399	77.52	3125	3160	3120	4055	2185	3120	3141.17	0.42	-301	3293	3206	3163	3076	3033	3185	3055	314	935	500	1930	5	1	62777250	1965	16.13	1.03	12	0.20	194.00	3040.00	5030	20240227	-37.77	2600	20231020	20.38	5030	-37.77	20240227	2655	17.89	20240125	5030	-37.77	20240227	2600	20.38	20231020	2.56	N	450140	500	313 억	265186	N	N	65	N	N
170	20240702	161228	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3120	-110	5	-3.41	502720975	158214	8.39	3205	3250	3120	4195	2265	3230	3177.52	0.39	18378	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1959	16.08	1.03	12	0.25	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.57	N	450140	500	313 억	243813	N	N	65	N	N
171	20240702	151231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3135	-95	5	-2.94	475074775	149369	7.92	3205	3250	3135	4195	2265	3230	3180.54	0.39	19718	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1968	16.16	1.03	12	0.24	194.00	3040.00	5030	20240227	-37.67	2600	20231020	20.58	5030	-37.67	20240227	2655	18.08	20240125	5030	-37.67	20240227	2600	20.58	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
172	20240702	141232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3150	-80	5	-2.48	420678205	132055	7.01	3205	3250	3135	4195	2265	3230	3185.63	0.39	21001	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1977	16.24	1.04	12	0.21	194.00	3040.00	5030	20240227	-37.38	2600	20231020	21.15	5030	-37.38	20240227	2655	18.64	20240125	5030	-37.38	20240227	2600	21.15	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
173	20240702	131232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3155	-75	5	-2.32	404212445	126814	6.73	3205	3250	3135	4195	2265	3230	3187.44	0.39	21018	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1981	16.26	1.04	12	0.20	194.00	3040.00	5030	20240227	-37.28	2600	20231020	21.35	5030	-37.28	20240227	2655	18.83	20240125	5030	-37.28	20240227	2600	21.35	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
174	20240702	121232	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3180	-50	5	-1.55	314405765	98314	5.22	3205	3250	3155	4195	2265	3230	3197.97	0.39	19257	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1996	16.39	1.05	12	0.16	194.00	3040.00	5030	20240227	-36.78	2600	20231020	22.31	5030	-36.78	20240227	2655	19.77	20240125	5030	-36.78	20240227	2600	22.31	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
175	20240702	111231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3155	-75	5	-2.32	285836350	89291	4.74	3205	3250	3155	4195	2265	3230	3201.18	0.39	19214	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1981	16.26	1.04	12	0.14	194.00	3040.00	5030	20240227	-37.28	2600	20231020	21.35	5030	-37.28	20240227	2655	18.83	20240125	5030	-37.28	20240227	2600	21.35	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
176	20240702	101230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3165	-65	5	-2.01	251728050	78509	4.16	3205	3250	3160	4195	2265	3230	3206.36	0.39	20166	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1987	16.31	1.04	12	0.13	194.00	3040.00	5030	20240227	-37.08	2600	20231020	21.73	5030	-37.08	20240227	2655	19.21	20240125	5030	-37.08	20240227	2600	21.73	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
177	20240702	091231	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3180	-50	5	-1.55	155312110	48137	2.55	3205	3250	3175	4195	2265	3230	3226.46	0.39	22340	3416	3322	3206	3112	2996	3370	3160	314	965	500	2000	5	1	62777250	1996	16.39	1.05	12	0.08	194.00	3040.00	5030	20240227	-36.78	2600	20231020	22.31	5030	-36.78	20240227	2655	19.77	20240125	5030	-36.78	20240227	2600	22.31	20231020	2.57	N	450140	500	313 억	243813	N	N	71	N	N
178	20240701	161226	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3230	110	2	3.53	5998126955	1881999	1043.44	3110	3300	3090	4055	2185	3120	3187.09	0.62	-136114	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	2028	16.65	1.06	12	3.00	194.00	3040.00	5030	20240227	-35.79	2600	20231020	24.23	5030	-35.79	20240227	2655	21.66	20240125	5030	-35.79	20240227	2600	24.23	20231020	2.61	N	450140	500	313 억	387227	N	N	71	N	N
179	20240701	151229	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3195	75	2	2.40	5815431510	1825018	1011.85	3110	3300	3090	4055	2185	3120	3186.51	0.62	-125865	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	2006	16.47	1.05	12	2.91	194.00	3040.00	5030	20240227	-36.48	2600	20231020	22.88	5030	-36.48	20240227	2655	20.34	20240125	5030	-36.48	20240227	2600	22.88	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N
180	20240701	141227	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3125	5	2	0.16	4540327505	1428356	791.93	3110	3300	3090	4055	2185	3120	3178.71	0.62	-99763	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	1962	16.11	1.03	12	2.28	194.00	3040.00	5030	20240227	-37.87	2600	20231020	20.19	5030	-37.87	20240227	2655	17.70	20240125	5030	-37.87	20240227	2600	20.19	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N
181	20240701	131227	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3120	0	3	0.00	4480367035	1409093	781.25	3110	3300	3090	4055	2185	3120	3179.61	0.62	-101119	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	1959	16.08	1.03	12	2.24	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N
182	20240701	121230	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3140	20	2	0.64	4392031840	1380782	765.55	3110	3300	3090	4055	2185	3120	3180.83	0.62	-101696	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	1971	16.19	1.03	12	2.20	194.00	3040.00	5030	20240227	-37.57	2600	20231020	20.77	5030	-37.57	20240227	2655	18.27	20240125	5030	-37.57	20240227	2600	20.77	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N
183	20240701	111224	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3120	0	3	0.00	3725779135	1169882	648.62	3110	3300	3090	4055	2185	3120	3184.75	0.62	-76735	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	1959	16.08	1.03	12	1.86	194.00	3040.00	5030	20240227	-37.97	2600	20231020	20.00	5030	-37.97	20240227	2655	17.51	20240125	5030	-37.97	20240227	2600	20.00	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N
184	20240701	101223	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3145	25	2	0.80	554800860	176493	97.85	3110	3195	3095	4055	2185	3120	3143.47	0.62	119	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	1974	16.21	1.03	12	0.28	194.00	3040.00	5030	20240227	-37.48	2600	20231020	20.96	5030	-37.48	20240227	2655	18.46	20240125	5030	-37.48	20240227	2600	20.96	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N
185	20240701	091220	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	3155	35	2	1.12	489772850	155897	86.43	3110	3195	3095	4055	2185	3120	3141.64	0.62	-5248	3193	3156	3113	3076	3033	3175	3095	314	935	500	1930	5	1	62777250	1981	16.26	1.04	12	0.25	194.00	3040.00	5030	20240227	-37.28	2600	20231020	21.35	5030	-37.28	20240227	2655	18.83	20240125	5030	-37.28	20240227	2600	21.35	20231020	2.61	N	450140	500	313 억	387227	N	N	51	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History