KissMeData/001530/price/prices-20230801.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

78 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	20230831	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23550	-200	5	-0.84	4269055250	182513	39.62	23800	23950	23000	30850	16650	23750	23390.19	3.52	-27729	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6133	11.39	0.98	12	0.70	2067.00	24130.00	28050	20230316	-16.04	13291	20221011	77.19	28050	-16.04	20230316	13850	70.04	20230106	28050	-16.04	20230316	13500	74.44	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
3	20230831	150131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23200	-550	5	-2.32	3768490700	161097	34.97	23800	23950	23000	30850	16650	23750	23392.68	3.52	-25129	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6041	11.22	0.96	12	0.62	2067.00	24130.00	28050	20230316	-17.29	13291	20221011	74.55	28050	-17.29	20230316	13850	67.51	20230106	28050	-17.29	20230316	13500	71.85	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
4	20230831	140135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23200	-550	5	-2.32	3571278050	152592	33.12	23800	23950	23000	30850	16650	23750	23404.10	3.52	-25252	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6041	11.22	0.96	12	0.59	2067.00	24130.00	28050	20230316	-17.29	13291	20221011	74.55	28050	-17.29	20230316	13850	67.51	20230106	28050	-17.29	20230316	13500	71.85	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
5	20230831	130132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23450	-300	5	-1.26	3057103200	130513	28.33	23800	23950	23000	30850	16650	23750	23423.74	3.52	-25669	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6107	11.34	0.97	12	0.50	2067.00	24130.00	28050	20230316	-16.40	13291	20221011	76.44	28050	-16.40	20230316	13850	69.31	20230106	28050	-16.40	20230316	13500	73.70	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
6	20230831	120133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23500	-250	5	-1.05	2384904250	101963	22.13	23800	23950	23000	30850	16650	23750	23389.90	3.52	-14871	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6120	11.37	0.97	12	0.39	2067.00	24130.00	28050	20230316	-16.22	13291	20221011	76.81	28050	-16.22	20230316	13850	69.68	20230106	28050	-16.22	20230316	13500	74.07	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
7	20230831	110146	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23650	-100	5	-0.42	1865928550	79962	17.36	23800	23950	23000	30850	16650	23750	23335.19	3.52	-2696	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6159	11.44	0.98	12	0.31	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
8	20230831	100139	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23150	-600	5	-2.53	1344130950	57604	12.50	23800	23950	23000	30850	16650	23750	23333.99	3.52	-761	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6028	11.20	0.96	12	0.22	2067.00	24130.00	28050	20230316	-17.47	13291	20221011	74.18	28050	-17.47	20230316	13850	67.15	20230106	28050	-17.47	20230316	13500	71.48	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
9	20230831	090126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23900	150	2	0.63	66477900	2789	0.61	23800	23950	23800	30850	16650	23750	23835.75	3.52	-884	25050	24400	23350	22700	21650	24725	23025	130	7100	500	17570	50	1	26040677	6224	11.56	0.99	12	0.01	2067.00	24130.00	28050	20230316	-14.80	13291	20221011	79.82	28050	-14.80	20230316	13850	72.56	20230106	28050	-14.80	20230316	13500	77.04	20221011	2.20	N	001530	500	130 억	916950	N	N	3	N	N
10	20230830	160123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23750	1800	2	8.20	10703344200	457157	453.35	22400	24000	22300	28500	15400	21950	23412.55	3.13	107351	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	6185	11.49	0.98	12	1.76	2067.00	24130.00	28050	20230316	-15.33	13291	20221011	78.69	28050	-15.33	20230316	13850	71.48	20230106	28050	-15.33	20230316	13500	75.93	20221011	2.19	N	001530	500	130 억	814754	N	N	3	N	N
11	20230830	150129	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23850	1900	2	8.66	10331820400	441538	437.86	22400	24000	22300	28500	15400	21950	23399.62	3.13	106662	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	6211	11.54	0.99	12	1.70	2067.00	24130.00	28050	20230316	-14.97	13291	20221011	79.44	28050	-14.97	20230316	13850	72.20	20230106	28050	-14.97	20230316	13500	76.67	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
12	20230830	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23650	1700	2	7.74	9312213150	398545	395.23	22400	24000	22300	28500	15400	21950	23365.52	3.13	91855	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	6159	11.44	0.98	12	1.53	2067.00	24130.00	28050	20230316	-15.69	13291	20221011	77.94	28050	-15.69	20230316	13850	70.76	20230106	28050	-15.69	20230316	13500	75.19	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
13	20230830	130130	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23750	1800	2	8.20	8477397450	363378	360.35	22400	24000	22300	28500	15400	21950	23329.42	3.13	78963	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	6185	11.49	0.98	12	1.40	2067.00	24130.00	28050	20230316	-15.33	13291	20221011	78.69	28050	-15.33	20230316	13850	71.48	20230106	28050	-15.33	20230316	13500	75.93	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
14	20230830	120135	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23800	1850	2	8.43	7536319050	323986	321.29	22400	24000	22300	28500	15400	21950	23261.25	3.13	70304	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	6198	11.51	0.99	12	1.24	2067.00	24130.00	28050	20230316	-15.15	13291	20221011	79.07	28050	-15.15	20230316	13850	71.84	20230106	28050	-15.15	20230316	13500	76.30	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
15	20230830	110141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23100	1150	2	5.24	3720654750	162996	161.64	22400	23250	22300	28500	15400	21950	22826.66	3.13	34202	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	6015	11.18	0.96	12	0.63	2067.00	24130.00	28050	20230316	-17.65	13291	20221011	73.80	28050	-17.65	20230316	13850	66.79	20230106	28050	-17.65	20230316	13500	71.11	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
16	20230830	100138	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23000	1050	2	4.78	2737540900	120248	119.25	22400	23250	22300	28500	15400	21950	22765.79	3.13	16310	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	5989	11.13	0.95	12	0.46	2067.00	24130.00	28050	20230316	-18.00	13291	20221011	73.05	28050	-18.00	20230316	13850	66.06	20230106	28050	-18.00	20230316	13500	70.37	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
17	20230830	090126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	550	2	2.51	344364550	15355	15.23	22400	22600	22300	28500	15400	21950	22426.87	3.13	-285	22450	22200	21750	21500	21050	22325	21625	130	6550	500	16240	50	1	26040677	5859	10.89	0.93	12	0.06	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.19	N	001530	500	130 억	814754	N	N	0	N	N
18	20230829	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	800	2	3.78	2152646400	99077	315.13	21350	22000	21300	27450	14850	21150	21726.43	3.03	21506	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5716	10.62	0.91	12	0.38	2067.00	24130.00	28050	20230316	-21.75	13291	20221011	65.15	28050	-21.75	20230316	13850	58.48	20230106	28050	-21.75	20230316	13500	62.59	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
19	20230829	150131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	700	2	3.31	1898794250	87483	278.25	21350	22000	21300	27450	14850	21150	21704.72	3.03	16840	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5690	10.57	0.91	12	0.34	2067.00	24130.00	28050	20230316	-22.10	13291	20221011	64.40	28050	-22.10	20230316	13850	57.76	20230106	28050	-22.10	20230316	13500	61.85	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
20	20230829	140133	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	550	2	2.60	1674230600	77150	245.39	21350	22000	21300	27450	14850	21150	21700.98	3.03	12901	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5651	10.50	0.90	12	0.30	2067.00	24130.00	28050	20230316	-22.64	13291	20221011	63.27	28050	-22.64	20230316	13850	56.68	20230106	28050	-22.64	20230316	13500	60.74	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
21	20230829	130131	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	550	2	2.60	1598943050	73673	234.33	21350	22000	21300	27450	14850	21150	21703.24	3.03	12467	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5651	10.50	0.90	12	0.28	2067.00	24130.00	28050	20230316	-22.64	13291	20221011	63.27	28050	-22.64	20230316	13850	56.68	20230106	28050	-22.64	20230316	13500	60.74	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
22	20230829	120132	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	500	2	2.36	1477382450	68072	216.51	21350	22000	21300	27450	14850	21150	21703.23	3.03	12058	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5638	10.47	0.90	12	0.26	2067.00	24130.00	28050	20230316	-22.82	13291	20221011	62.89	28050	-22.82	20230316	13850	56.32	20230106	28050	-22.82	20230316	13500	60.37	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
23	20230829	110150	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	500	2	2.36	1428566050	65820	209.35	21350	22000	21300	27450	14850	21150	21704.13	3.03	11846	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5638	10.47	0.90	12	0.25	2067.00	24130.00	28050	20230316	-22.82	13291	20221011	62.89	28050	-22.82	20230316	13850	56.32	20230106	28050	-22.82	20230316	13500	60.37	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
24	20230829	100141	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	500	2	2.36	1194553650	55014	174.98	21350	22000	21300	27450	14850	21150	21713.63	3.03	12955	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5638	10.47	0.90	12	0.21	2067.00	24130.00	28050	20230316	-22.82	13291	20221011	62.89	28050	-22.82	20230316	13850	56.32	20230106	28050	-22.82	20230316	13500	60.37	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
25	20230829	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	400	2	1.89	88706500	4148	13.19	21350	21550	21300	27450	14850	21150	21385.37	3.03	1838	21383	21266	21083	20966	20783	21300	21000	130	6300	500	15650	50	1	26040677	5612	10.43	0.89	12	0.02	2067.00	24130.00	28050	20230316	-23.17	13291	20221011	62.14	28050	-23.17	20230316	13850	55.60	20230106	28050	-23.17	20230316	13500	59.63	20221011	2.19	N	001530	500	130 억	789965	N	N	0	N	N
26	20230828	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	100	2	0.48	660878600	31343	58.52	21150	21200	20900	27350	14750	21050	21085.33	3.03	243	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5508	10.23	0.88	12	0.12	2067.00	24130.00	28050	20230316	-24.60	13291	20221011	59.13	28050	-24.60	20230316	13850	52.71	20230106	28050	-24.60	20230316	13500	56.67	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
27	20230828	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	50	2	0.24	576517450	27351	51.07	21150	21200	20900	27350	14750	21050	21078.48	3.03	-31	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5495	10.21	0.87	12	0.11	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
28	20230828	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	100	2	0.48	499292600	23693	44.24	21150	21200	20900	27350	14750	21050	21073.42	3.03	143	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5508	10.23	0.88	12	0.09	2067.00	24130.00	28050	20230316	-24.60	13291	20221011	59.13	28050	-24.60	20230316	13850	52.71	20230106	28050	-24.60	20230316	13500	56.67	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
29	20230828	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	100	2	0.48	378018100	17952	33.52	21150	21200	20900	27350	14750	21050	21057.16	3.03	165	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5508	10.23	0.88	12	0.07	2067.00	24130.00	28050	20230316	-24.60	13291	20221011	59.13	28050	-24.60	20230316	13850	52.71	20230106	28050	-24.60	20230316	13500	56.67	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
30	20230828	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	0	3	0.00	315528200	14994	28.00	21150	21200	20900	27350	14750	21050	21043.63	3.03	-94	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5482	10.18	0.87	12	0.06	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
31	20230828	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	0	3	0.00	263900850	12541	23.42	21150	21200	20900	27350	14750	21050	21043.05	3.03	-264	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5482	10.18	0.87	12	0.05	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
32	20230828	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	50	2	0.24	170019150	8085	15.10	21150	21200	20900	27350	14750	21050	21028.96	3.03	59	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5495	10.21	0.87	12	0.03	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
33	20230828	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	50	2	0.24	23913650	1131	2.11	21150	21150	21100	27350	14750	21050	21143.81	3.03	-366	21683	21366	20833	20516	19983	21525	20675	130	6300	500	15570	50	1	26040677	5495	10.21	0.87	12	0.00	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.21	N	001530	500	130 억	789704	N	N	0	N	N
34	20230825	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	350	2	1.69	1113247350	53457	116.55	20300	21150	20300	26900	14500	20700	20824.96	2.98	13077	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5482	10.18	0.87	12	0.21	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
35	20230825	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	0	3	0.00	943184850	45315	98.80	20300	21150	20300	26900	14500	20700	20813.97	2.98	13551	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5390	10.01	0.86	12	0.17	2067.00	24130.00	28050	20230316	-26.20	13291	20221011	55.74	28050	-26.20	20230316	13850	49.46	20230106	28050	-26.20	20230316	13500	53.33	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
36	20230825	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20650	-50	5	-0.24	873018900	41921	91.40	20300	21150	20300	26900	14500	20700	20825.34	2.98	12805	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5377	9.99	0.86	12	0.16	2067.00	24130.00	28050	20230316	-26.38	13291	20221011	55.37	28050	-26.38	20230316	13850	49.10	20230106	28050	-26.38	20230316	13500	52.96	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
37	20230825	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	50	2	0.24	752316250	36087	78.68	20300	21150	20300	26900	14500	20700	20847.29	2.98	12041	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5403	10.04	0.86	12	0.14	2067.00	24130.00	28050	20230316	-26.02	13291	20221011	56.12	28050	-26.02	20230316	13850	49.82	20230106	28050	-26.02	20230316	13500	53.70	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
38	20230825	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20900	200	2	0.97	673955350	32321	70.47	20300	21150	20300	26900	14500	20700	20851.93	2.98	11930	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5443	10.11	0.87	12	0.12	2067.00	24130.00	28050	20230316	-25.49	13291	20221011	57.25	28050	-25.49	20230316	13850	50.90	20230106	28050	-25.49	20230316	13500	54.81	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
39	20230825	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	300	2	1.45	636119800	30517	66.54	20300	21150	20300	26900	14500	20700	20844.77	2.98	12066	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5469	10.16	0.87	12	0.12	2067.00	24130.00	28050	20230316	-25.13	13291	20221011	58.00	28050	-25.13	20230316	13850	51.62	20230106	28050	-25.13	20230316	13500	55.56	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
40	20230825	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	150	2	0.72	224498650	10837	23.63	20300	20900	20300	26900	14500	20700	20715.94	2.98	4086	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5429	10.09	0.86	12	0.04	2067.00	24130.00	28050	20230316	-25.67	13291	20221011	56.87	28050	-25.67	20230316	13850	50.54	20230106	28050	-25.67	20230316	13500	54.44	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
41	20230825	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-400	5	-1.93	5054700	249	0.54	20300	20300	20300	26900	14500	20700	20300.00	2.98	38	21033	20866	20633	20466	20233	20950	20550	130	6200	500	15310	50	1	26040677	5286	9.82	0.84	12	0.00	2067.00	24130.00	28050	20230316	-27.63	13291	20221011	52.73	28050	-27.63	20230316	13850	46.57	20230106	28050	-27.63	20230316	13500	50.37	20221011	2.21	N	001530	500	130 억	775213	N	N	2	N	N
42	20230824	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	150	2	0.73	944621400	45745	103.51	20500	20800	20400	26700	14400	20550	20649.60	2.93	11732	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5390	10.01	0.86	12	0.18	2067.00	24130.00	28050	20230316	-26.20	13291	20221011	55.74	28050	-26.20	20230316	13850	49.46	20230106	28050	-26.20	20230316	13500	53.33	20221011	2.19	N	001530	500	130 억	763507	N	N	2	N	N
43	20230824	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	200	2	0.97	884013300	42824	96.90	20500	20800	20400	26700	14400	20550	20642.96	2.93	10800	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5403	10.04	0.86	12	0.16	2067.00	24130.00	28050	20230316	-26.02	13291	20221011	56.12	28050	-26.02	20230316	13850	49.82	20230106	28050	-26.02	20230316	13500	53.70	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
44	20230824	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	200	2	0.97	694522050	33687	76.23	20500	20800	20400	26700	14400	20550	20616.93	2.93	4873	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5403	10.04	0.86	12	0.13	2067.00	24130.00	28050	20230316	-26.02	13291	20221011	56.12	28050	-26.02	20230316	13850	49.82	20230106	28050	-26.02	20230316	13500	53.70	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
45	20230824	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	150	2	0.73	567099800	27537	62.31	20500	20800	20400	26700	14400	20550	20594.11	2.93	4447	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5390	10.01	0.86	12	0.11	2067.00	24130.00	28050	20230316	-26.20	13291	20221011	55.74	28050	-26.20	20230316	13850	49.46	20230106	28050	-26.20	20230316	13500	53.33	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
46	20230824	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	50	2	0.24	419186100	20397	46.15	20500	20700	20400	26700	14400	20550	20551.36	2.93	2117	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5364	9.97	0.85	12	0.08	2067.00	24130.00	28050	20230316	-26.56	13291	20221011	54.99	28050	-26.56	20230316	13850	48.74	20230106	28050	-26.56	20230316	13500	52.59	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
47	20230824	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	-50	5	-0.24	227207200	11071	25.05	20500	20650	20400	26700	14400	20550	20522.72	2.93	1371	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5338	9.92	0.85	12	0.04	2067.00	24130.00	28050	20230316	-26.92	13291	20221011	54.24	28050	-26.92	20230316	13850	48.01	20230106	28050	-26.92	20230316	13500	51.85	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
48	20230824	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-100	5	-0.49	159562200	7769	17.58	20500	20650	20400	26700	14400	20550	20538.31	2.93	1132	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5325	9.89	0.85	12	0.03	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
49	20230824	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-100	5	-0.49	10934800	535	1.21	20500	20500	20400	26700	14400	20550	20437.41	2.93	219	21143	20846	20403	20106	19663	20995	20255	130	6150	500	15200	50	1	26040677	5325	9.89	0.85	12	0.00	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.19	N	001530	500	130 억	763507	N	N	0	N	N
50	20230823	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	150	2	0.74	882954650	43813	85.81	20400	20700	19960	26500	14300	20400	20152.78	2.96	-7001	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5351	9.94	0.85	12	0.17	2067.00	24130.00	28050	20230316	-26.74	13291	20221011	54.62	28050	-26.74	20230316	13850	48.38	20230106	28050	-26.74	20230316	13500	52.22	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
51	20230823	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-400	5	-1.96	624520530	31113	60.93	20400	20500	19960	26500	14300	20400	20072.66	2.96	-6737	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5208	9.68	0.83	12	0.12	2067.00	24130.00	28050	20230316	-28.70	13291	20221011	50.48	28050	-28.70	20230316	13850	44.40	20230106	28050	-28.70	20230316	13500	48.15	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
52	20230823	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-400	5	-1.96	582801630	29028	56.85	20400	20500	19960	26500	14300	20400	20077.22	2.96	-6774	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5208	9.68	0.83	12	0.11	2067.00	24130.00	28050	20230316	-28.70	13291	20221011	50.48	28050	-28.70	20230316	13850	44.40	20230106	28050	-28.70	20230316	13500	48.15	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
53	20230823	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-400	5	-1.96	538581580	26821	52.53	20400	20500	19960	26500	14300	20400	20080.59	2.96	-6699	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5208	9.68	0.83	12	0.10	2067.00	24130.00	28050	20230316	-28.70	13291	20221011	50.48	28050	-28.70	20230316	13850	44.40	20230106	28050	-28.70	20230316	13500	48.15	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
54	20230823	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-300	5	-1.47	427465400	21263	41.64	20400	20500	20000	26500	14300	20400	20103.72	2.96	-5644	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5234	9.72	0.83	12	0.08	2067.00	24130.00	28050	20230316	-28.34	13291	20221011	51.23	28050	-28.34	20230316	13850	45.13	20230106	28050	-28.34	20230316	13500	48.89	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
55	20230823	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-400	5	-1.96	313510300	15573	30.50	20400	20500	20000	26500	14300	20400	20131.66	2.96	-5818	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5208	9.68	0.83	12	0.06	2067.00	24130.00	28050	20230316	-28.70	13291	20221011	50.48	28050	-28.70	20230316	13850	44.40	20230106	28050	-28.70	20230316	13500	48.15	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
56	20230823	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	-250	5	-1.23	103122550	5106	10.00	20400	20500	20100	26500	14300	20400	20196.35	2.96	-2052	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5247	9.75	0.84	12	0.02	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
57	20230823	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	0	3	0.00	2755000	135	0.26	20400	20500	20400	26500	14300	20400	20407.41	2.96	-101	21133	20766	20483	20116	19833	20625	19975	130	6100	500	15090	50	1	26040677	5312	9.87	0.85	12	0.00	2067.00	24130.00	28050	20230316	-27.27	13291	20221011	53.49	28050	-27.27	20230316	13850	47.29	20230106	28050	-27.27	20230316	13500	51.11	20221011	2.18	N	001530	500	130 억	770371	N	N	2	N	N
58	20230822	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	300	2	1.49	1041490400	50921	128.29	20500	20850	20200	26100	14100	20100	20453.06	2.95	2552	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5312	9.87	0.85	12	0.20	2067.00	24130.00	28050	20230316	-27.27	13291	20221011	53.49	28050	-27.27	20230316	13850	47.29	20230106	28050	-27.27	20230316	13500	51.11	20221011	2.19	N	001530	500	130 억	767473	N	N	2	N	N
59	20230822	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	250	2	1.24	983370350	48064	121.09	20500	20850	20200	26100	14100	20100	20459.60	2.95	2315	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5299	9.85	0.84	12	0.18	2067.00	24130.00	28050	20230316	-27.45	13291	20221011	53.11	28050	-27.45	20230316	13850	46.93	20230106	28050	-27.45	20230316	13500	50.74	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
60	20230822	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	150	2	0.75	911964400	44549	112.23	20500	20850	20200	26100	14100	20100	20471.04	2.95	2093	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5273	9.80	0.84	12	0.17	2067.00	24130.00	28050	20230316	-27.81	13291	20221011	52.36	28050	-27.81	20230316	13850	46.21	20230106	28050	-27.81	20230316	13500	50.00	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
61	20230822	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	200	2	1.00	852845900	41636	104.90	20500	20850	20200	26100	14100	20100	20483.38	2.95	1893	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5286	9.82	0.84	12	0.16	2067.00	24130.00	28050	20230316	-27.63	13291	20221011	52.73	28050	-27.63	20230316	13850	46.57	20230106	28050	-27.63	20230316	13500	50.37	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
62	20230822	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	200	2	1.00	805133200	39293	98.99	20500	20850	20200	26100	14100	20100	20490.50	2.95	1568	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5286	9.82	0.84	12	0.15	2067.00	24130.00	28050	20230316	-27.63	13291	20221011	52.73	28050	-27.63	20230316	13850	46.57	20230106	28050	-27.63	20230316	13500	50.37	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
63	20230822	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	200	2	1.00	691776350	33698	84.90	20500	20850	20250	26100	14100	20100	20528.71	2.95	143	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5286	9.82	0.84	12	0.13	2067.00	24130.00	28050	20230316	-27.63	13291	20221011	52.73	28050	-27.63	20230316	13850	46.57	20230106	28050	-27.63	20230316	13500	50.37	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
64	20230822	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	350	2	1.74	522271300	25364	63.90	20500	20850	20300	26100	14100	20100	20591.05	2.95	-1535	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5325	9.89	0.85	12	0.10	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
65	20230822	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	250	2	1.24	21532550	1053	2.65	20500	20500	20300	26100	14100	20100	20448.77	2.95	-107	20600	20350	20050	19800	19500	20475	19925	130	6000	500	14870	50	1	26040677	5299	9.85	0.84	12	0.00	2067.00	24130.00	28050	20230316	-27.45	13291	20221011	53.11	28050	-27.45	20230316	13850	46.93	20230106	28050	-27.45	20230316	13500	50.74	20221011	2.19	N	001530	500	130 억	767473	N	N	7	N	N
66	20230821	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	290	2	1.46	796632660	39628	73.68	19760	20300	19750	25750	13870	19810	20102.77	2.94	2276	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5234	9.72	0.83	12	0.15	2067.00	24130.00	28050	20230316	-28.34	13291	20221011	51.23	28050	-28.34	20230316	13850	45.13	20230106	28050	-28.34	20230316	13500	48.89	20221011	2.22	N	001530	500	130 억	764835	N	N	7	N	N
67	20230821	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	290	2	1.46	748590060	37235	69.23	19760	20300	19750	25750	13870	19810	20104.47	2.94	2280	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5234	9.72	0.83	12	0.14	2067.00	24130.00	28050	20230316	-28.34	13291	20221011	51.23	28050	-28.34	20230316	13850	45.13	20230106	28050	-28.34	20230316	13500	48.89	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
68	20230821	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	340	2	1.72	611780310	30436	56.59	19760	20300	19750	25750	13870	19810	20100.55	2.94	2649	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5247	9.75	0.84	12	0.12	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
69	20230821	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	340	2	1.72	564401810	28080	52.21	19760	20300	19750	25750	13870	19810	20099.78	2.94	2884	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5247	9.75	0.84	12	0.11	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
70	20230821	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	240	2	1.21	500517110	24918	46.33	19760	20300	19750	25750	13870	19810	20086.57	2.94	2988	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5221	9.70	0.83	12	0.10	2067.00	24130.00	28050	20230316	-28.52	13291	20221011	50.85	28050	-28.52	20230316	13850	44.77	20230106	28050	-28.52	20230316	13500	48.52	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
71	20230821	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	340	2	1.72	353714960	17598	32.72	19760	20300	19750	25750	13870	19810	20099.72	2.94	3185	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5247	9.75	0.84	12	0.07	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
72	20230821	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	390	2	1.97	211491660	10557	19.63	19760	20200	19750	25750	13870	19810	20033.31	2.94	2079	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	50	1	26040677	5260	9.77	0.84	12	0.04	2067.00	24130.00	28050	20230316	-27.99	13291	20221011	51.98	28050	-27.99	20230316	13850	45.85	20230106	28050	-27.99	20230316	13500	49.63	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
73	20230821	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19780	-30	5	-0.15	10104680	511	0.95	19760	19900	19750	25750	13870	19810	19774.32	2.94	-83	20323	20066	19843	19586	19363	20195	19715	130	5940	500	14650	10	1	26040677	5151	9.57	0.82	12	0.00	2067.00	24130.00	28050	20230316	-29.48	13291	20221011	48.82	28050	-29.48	20230316	13850	42.82	20230106	28050	-29.48	20230316	13500	46.52	20221011	2.22	N	001530	500	130 억	764835	N	N	6	N	N
74	20230818	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19810	-240	5	-1.20	1059509140	53431	59.61	19620	20100	19620	26050	14050	20050	19829.50	2.96	-5669	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5159	9.58	0.82	12	0.21	2067.00	24130.00	28050	20230316	-29.38	13291	20221011	49.05	28050	-29.38	20230316	13850	43.03	20230106	28050	-29.38	20230316	13500	46.74	20221011	2.24	N	001530	500	130 억	770734	N	N	6	N	N
75	20230818	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19780	-270	5	-1.35	1007560760	50808	56.69	19620	20100	19620	26050	14050	20050	19830.75	2.96	-5582	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5151	9.57	0.82	12	0.20	2067.00	24130.00	28050	20230316	-29.48	13291	20221011	48.82	28050	-29.48	20230316	13850	42.82	20230106	28050	-29.48	20230316	13500	46.52	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
76	20230818	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19870	-180	5	-0.90	722770710	36428	40.64	19620	20100	19620	26050	14050	20050	19841.08	2.96	-4896	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5174	9.61	0.82	12	0.14	2067.00	24130.00	28050	20230316	-29.16	13291	20221011	49.50	28050	-29.16	20230316	13850	43.47	20230106	28050	-29.16	20230316	13500	47.19	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
77	20230818	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	-250	5	-1.25	675516260	34048	37.99	19620	20100	19620	26050	14050	20050	19840.12	2.96	-4321	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5156	9.58	0.82	12	0.13	2067.00	24130.00	28050	20230316	-29.41	13291	20221011	48.97	28050	-29.41	20230316	13850	42.96	20230106	28050	-29.41	20230316	13500	46.67	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
78	20230818	120126	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	-230	5	-1.15	583401150	29395	32.80	19620	20100	19620	26050	14050	20050	19846.95	2.96	-3221	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5161	9.59	0.82	12	0.11	2067.00	24130.00	28050	20230316	-29.34	13291	20221011	49.12	28050	-29.34	20230316	13850	43.10	20230106	28050	-29.34	20230316	13500	46.81	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
79	20230818	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	-230	5	-1.15	379987130	19182	21.40	19620	19990	19620	26050	14050	20050	19809.57	2.96	-1142	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5161	9.59	0.82	12	0.07	2067.00	24130.00	28050	20230316	-29.34	13291	20221011	49.12	28050	-29.34	20230316	13850	43.10	20230106	28050	-29.34	20230316	13500	46.81	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
80	20230818	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19740	-310	5	-1.55	255220060	12881	14.37	19620	19990	19620	26050	14050	20050	19813.68	2.96	-2688	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5140	9.55	0.82	12	0.05	2067.00	24130.00	28050	20230316	-29.63	13291	20221011	48.52	28050	-29.63	20230316	13850	42.53	20230106	28050	-29.63	20230316	13500	46.22	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
81	20230818	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19700	-350	5	-1.75	22050140	1123	1.25	19620	19700	19620	26050	14050	20050	19635.03	2.96	43	20983	20516	19883	19416	18783	20750	19650	130	6000	500	14830	10	1	26040677	5130	9.53	0.82	12	0.00	2067.00	24130.00	28050	20230316	-29.77	13291	20221011	48.22	28050	-29.77	20230316	13850	42.24	20230106	28050	-29.77	20230316	13500	45.93	20221011	2.24	N	001530	500	130 억	770734	N	N	19	N	N
82	20230817	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	50	2	0.25	1761215950	89372	71.15	19800	20350	19250	26000	14000	20000	19705.52	2.94	-1699	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	50	1	26040677	5221	9.70	0.83	12	0.34	2067.00	24130.00	28050	20230316	-28.52	13291	20221011	50.85	28050	-28.52	20230316	13850	44.77	20230106	28050	-28.52	20230316	13500	48.52	20221011	2.22	N	001530	500	130 억	766120	N	N	19	N	N
83	20230817	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	150	2	0.75	1696273950	86135	68.57	19800	20350	19250	26000	14000	20000	19693.20	2.94	-2246	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	50	1	26040677	5247	9.75	0.84	12	0.33	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
84	20230817	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	250	2	1.25	1581652700	80449	64.04	19800	20350	19250	26000	14000	20000	19660.31	2.94	-2250	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	50	1	26040677	5273	9.80	0.84	12	0.31	2067.00	24130.00	28050	20230316	-27.81	13291	20221011	52.36	28050	-27.81	20230316	13850	46.21	20230106	28050	-27.81	20230316	13500	50.00	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
85	20230817	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	150	2	0.75	1514980250	77136	61.40	19800	20350	19250	26000	14000	20000	19640.37	2.94	-3064	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	50	1	26040677	5247	9.75	0.84	12	0.30	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
86	20230817	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	100	2	0.50	1460520200	74428	59.25	19800	20350	19250	26000	14000	20000	19623.26	2.94	-3423	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	50	1	26040677	5234	9.72	0.83	12	0.29	2067.00	24130.00	28050	20230316	-28.34	13291	20221011	51.23	28050	-28.34	20230316	13850	45.13	20230106	28050	-28.34	20230316	13500	48.89	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
87	20230817	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	150	2	0.75	1337181850	68304	54.37	19800	20150	19250	26000	14000	20000	19576.91	2.94	-2666	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	50	1	26040677	5247	9.75	0.84	12	0.26	2067.00	24130.00	28050	20230316	-28.16	13291	20221011	51.61	28050	-28.16	20230316	13850	45.49	20230106	28050	-28.16	20230316	13500	49.26	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
88	20230817	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19730	-270	5	-1.35	1040706490	53403	42.51	19800	20000	19250	26000	14000	20000	19487.78	2.94	-2313	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	10	1	26040677	5138	9.55	0.82	12	0.21	2067.00	24130.00	28050	20230316	-29.66	13291	20221011	48.45	28050	-29.66	20230316	13850	42.45	20230106	28050	-29.66	20230316	13500	46.15	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
89	20230817	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19940	-60	5	-0.30	25691510	1295	1.03	19800	20000	19800	26000	14000	20000	19838.88	2.94	-463	21600	20800	20400	19600	19200	20600	19400	130	6000	500	14800	10	1	26040677	5193	9.65	0.83	12	0.00	2067.00	24130.00	28050	20230316	-28.91	13291	20221011	50.03	28050	-28.91	20230316	13850	43.97	20230106	28050	-28.91	20230316	13500	47.70	20221011	2.22	N	001530	500	130 억	766120	N	N	0	N	N
90	20230816	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-1200	5	-5.66	2538806400	124962	284.72	20850	21200	20000	27550	14850	21200	20317.98	3.05	-28136	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5208	9.68	0.83	12	0.48	2067.00	24130.00	28050	20230316	-28.70	13291	20221011	50.48	28050	-28.70	20230316	13850	44.40	20230106	28050	-28.70	20230316	13500	48.15	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
91	20230816	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-1150	5	-5.42	2367367900	116395	265.20	20850	21200	20000	27550	14850	21200	20339.09	3.05	-27420	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5221	9.70	0.83	12	0.45	2067.00	24130.00	28050	20230316	-28.52	13291	20221011	50.85	28050	-28.52	20230316	13850	44.77	20230106	28050	-28.52	20230316	13500	48.52	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
92	20230816	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-1000	5	-4.72	1875102250	91848	209.27	20850	21200	20050	27550	14850	21200	20415.28	3.05	-24561	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5260	9.77	0.84	12	0.35	2067.00	24130.00	28050	20230316	-27.99	13291	20221011	51.98	28050	-27.99	20230316	13850	45.85	20230106	28050	-27.99	20230316	13500	49.63	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
93	20230816	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-950	5	-4.48	1583253350	77390	176.33	20850	21200	20050	27550	14850	21200	20458.11	3.05	-17459	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5273	9.80	0.84	12	0.30	2067.00	24130.00	28050	20230316	-27.81	13291	20221011	52.36	28050	-27.81	20230316	13850	46.21	20230106	28050	-27.81	20230316	13500	50.00	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
94	20230816	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-950	5	-4.48	1208058200	58814	134.00	20850	21200	20200	27550	14850	21200	20540.32	3.05	-16529	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5273	9.80	0.84	12	0.23	2067.00	24130.00	28050	20230316	-27.81	13291	20221011	52.36	28050	-27.81	20230316	13850	46.21	20230106	28050	-27.81	20230316	13500	50.00	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
95	20230816	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-750	5	-3.54	867475950	42091	95.90	20850	21200	20400	27550	14850	21200	20609.54	3.05	-8907	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5325	9.89	0.85	12	0.16	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
96	20230816	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	-700	5	-3.30	608422550	29452	67.10	20850	21200	20500	27550	14850	21200	20658.11	3.05	-6346	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5338	9.92	0.85	12	0.11	2067.00	24130.00	28050	20230316	-26.92	13291	20221011	54.24	28050	-26.92	20230316	13850	48.01	20230106	28050	-26.92	20230316	13500	51.85	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
97	20230816	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	-250	5	-1.18	32753400	1569	3.57	20850	21200	20800	27550	14850	21200	20875.33	3.05	-563	22066	21632	21366	20932	20666	21500	20800	130	6350	500	15680	50	1	26040677	5456	10.14	0.87	12	0.01	2067.00	24130.00	28050	20230316	-25.31	13291	20221011	57.63	28050	-25.31	20230316	13850	51.26	20230106	28050	-25.31	20230316	13500	55.19	20221011	2.24	N	001530	500	130 억	793688	N	N	0	N	N
98	20230814	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	-550	5	-2.53	921270650	43137	86.22	21800	21800	21100	28250	15250	21750	21356.99	3.07	-6328	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5521	10.26	0.88	12	0.17	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
99	20230814	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-450	5	-2.07	878452050	41119	82.19	21800	21800	21100	28250	15250	21750	21363.47	3.07	-6312	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5547	10.30	0.88	12	0.16	2067.00	24130.00	28050	20230316	-24.06	13291	20221011	60.26	28050	-24.06	20230316	13850	53.79	20230106	28050	-24.06	20230316	13500	57.78	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
100	20230814	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	-550	5	-2.53	779001300	36428	72.81	21800	21800	21150	28250	15250	21750	21384.48	3.07	-5701	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5521	10.26	0.88	12	0.14	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
101	20230814	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-500	5	-2.30	663582850	30979	61.92	21800	21800	21200	28250	15250	21750	21420.20	3.07	-4163	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5534	10.28	0.88	12	0.12	2067.00	24130.00	28050	20230316	-24.24	13291	20221011	59.88	28050	-24.24	20230316	13850	53.43	20230106	28050	-24.24	20230316	13500	57.41	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
102	20230814	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-450	5	-2.07	580712950	27083	54.13	21800	21800	21200	28250	15250	21750	21441.75	3.07	-3895	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5547	10.30	0.88	12	0.10	2067.00	24130.00	28050	20230316	-24.06	13291	20221011	60.26	28050	-24.06	20230316	13850	53.79	20230106	28050	-24.06	20230316	13500	57.78	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
103	20230814	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	-350	5	-1.61	419248750	19488	38.95	21800	21800	21350	28250	15250	21750	21512.93	3.07	-2789	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5573	10.35	0.89	12	0.07	2067.00	24130.00	28050	20230316	-23.71	13291	20221011	61.01	28050	-23.71	20230316	13850	54.51	20230106	28050	-23.71	20230316	13500	58.52	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
104	20230814	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-200	5	-0.92	217006800	10062	20.11	21800	21800	21450	28250	15250	21750	21566.60	3.07	-3637	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5612	10.43	0.89	12	0.04	2067.00	24130.00	28050	20230316	-23.17	13291	20221011	62.14	28050	-23.17	20230316	13850	55.60	20230106	28050	-23.17	20230316	13500	59.63	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
105	20230814	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-150	5	-0.69	16957900	779	1.56	21800	21800	21600	28250	15250	21750	21769.30	3.07	-270	22083	21916	21683	21516	21283	22000	21600	130	6500	500	16090	50	1	26040677	5625	10.45	0.90	12	0.00	2067.00	24130.00	28050	20230316	-22.99	13291	20221011	62.52	28050	-22.99	20230316	13850	55.96	20230106	28050	-22.99	20230316	13500	60.00	20221011	2.21	N	001530	500	130 억	799934	N	N	0	N	N
106	20230811	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	100	2	0.46	1070511950	49583	65.92	21650	21850	21450	28100	15200	21650	21589.92	3.09	-5141	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5664	10.52	0.90	12	0.19	2067.00	24130.00	28050	20230316	-22.46	13291	20221011	63.64	28050	-22.46	20230316	13850	57.04	20230106	28050	-22.46	20230316	13500	61.11	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
107	20230811	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-50	5	-0.23	975281600	45197	60.09	21650	21850	21450	28100	15200	21650	21578.46	3.09	-4702	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5625	10.45	0.90	12	0.17	2067.00	24130.00	28050	20230316	-22.99	13291	20221011	62.52	28050	-22.99	20230316	13850	55.96	20230106	28050	-22.99	20230316	13500	60.00	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
108	20230811	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-150	5	-0.69	809507800	37506	49.86	21650	21850	21450	28100	15200	21650	21583.42	3.09	-3580	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5599	10.40	0.89	12	0.14	2067.00	24130.00	28050	20230316	-23.35	13291	20221011	61.76	28050	-23.35	20230316	13850	55.23	20230106	28050	-23.35	20230316	13500	59.26	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
109	20230811	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-50	5	-0.23	649565150	30074	39.98	21650	21850	21450	28100	15200	21650	21598.89	3.09	-78	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5625	10.45	0.90	12	0.12	2067.00	24130.00	28050	20230316	-22.99	13291	20221011	62.52	28050	-22.99	20230316	13850	55.96	20230106	28050	-22.99	20230316	13500	60.00	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
110	20230811	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-50	5	-0.23	602907300	27913	37.11	21650	21850	21450	28100	15200	21650	21599.52	3.09	-221	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5625	10.45	0.90	12	0.11	2067.00	24130.00	28050	20230316	-22.99	13291	20221011	62.52	28050	-22.99	20230316	13850	55.96	20230106	28050	-22.99	20230316	13500	60.00	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
111	20230811	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-100	5	-0.46	551364250	25523	33.93	21650	21850	21450	28100	15200	21650	21602.64	3.09	719	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5612	10.43	0.89	12	0.10	2067.00	24130.00	28050	20230316	-23.17	13291	20221011	62.14	28050	-23.17	20230316	13850	55.60	20230106	28050	-23.17	20230316	13500	59.63	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
112	20230811	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-100	5	-0.46	466929000	21608	28.73	21650	21850	21450	28100	15200	21650	21609.08	3.09	-154	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5612	10.43	0.89	12	0.08	2067.00	24130.00	28050	20230316	-23.17	13291	20221011	62.14	28050	-23.17	20230316	13850	55.60	20230106	28050	-23.17	20230316	13500	59.63	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
113	20230811	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-150	5	-0.69	12393650	574	0.76	21650	21650	21500	28100	15200	21650	21591.72	3.09	-113	22350	22000	21550	21200	20750	22050	21250	130	6450	500	16020	50	1	26040677	5599	10.40	0.89	12	0.00	2067.00	24130.00	28050	20230316	-23.35	13291	20221011	61.76	28050	-23.35	20230316	13850	55.23	20230106	28050	-23.35	20230316	13500	59.26	20221011	2.17	N	001530	500	130 억	804613	N	N	0	N	N
114	20230810	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	100	2	0.46	1607039350	75114	75.59	21650	21900	21100	28000	15100	21550	21394.08	3.14	-14578	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5638	10.47	0.90	12	0.29	2067.00	24130.00	28050	20230316	-22.82	13291	20221011	62.89	28050	-22.82	20230316	13850	56.32	20230106	28050	-22.82	20230316	13500	60.37	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
115	20230810	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-300	5	-1.39	1375066050	64307	64.71	21650	21900	21100	28000	15100	21550	21382.84	3.14	-10714	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5534	10.28	0.88	12	0.25	2067.00	24130.00	28050	20230316	-24.24	13291	20221011	59.88	28050	-24.24	20230316	13850	53.43	20230106	28050	-24.24	20230316	13500	57.41	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
116	20230810	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-300	5	-1.39	1225194250	57270	57.63	21650	21900	21100	28000	15100	21550	21393.30	3.14	-8532	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5534	10.28	0.88	12	0.22	2067.00	24130.00	28050	20230316	-24.24	13291	20221011	59.88	28050	-24.24	20230316	13850	53.43	20230106	28050	-24.24	20230316	13500	57.41	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
117	20230810	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-250	5	-1.16	1095737150	51185	51.51	21650	21900	21100	28000	15100	21550	21407.39	3.14	-8150	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5547	10.30	0.88	12	0.20	2067.00	24130.00	28050	20230316	-24.06	13291	20221011	60.26	28050	-24.06	20230316	13850	53.79	20230106	28050	-24.06	20230316	13500	57.78	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
118	20230810	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-250	5	-1.16	943850450	44048	44.33	21650	21900	21100	28000	15100	21550	21427.77	3.14	-4350	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5547	10.30	0.88	12	0.17	2067.00	24130.00	28050	20230316	-24.06	13291	20221011	60.26	28050	-24.06	20230316	13850	53.79	20230106	28050	-24.06	20230316	13500	57.78	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
119	20230810	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	-150	5	-0.70	829404100	38680	38.92	21650	21900	21100	28000	15100	21550	21442.71	3.14	-5212	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5573	10.35	0.89	12	0.15	2067.00	24130.00	28050	20230316	-23.71	13291	20221011	61.01	28050	-23.71	20230316	13850	54.51	20230106	28050	-23.71	20230316	13500	58.52	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
120	20230810	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-50	5	-0.23	587971300	27387	27.56	21650	21900	21100	28000	15100	21550	21468.99	3.14	-5558	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5599	10.40	0.89	12	0.11	2067.00	24130.00	28050	20230316	-23.35	13291	20221011	61.76	28050	-23.35	20230316	13850	55.23	20230106	28050	-23.35	20230316	13500	59.26	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
121	20230810	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	-200	5	-0.93	26769800	1243	1.25	21650	21650	21350	28000	15100	21550	21536.44	3.14	-948	22483	22016	21083	20616	19683	22250	20850	130	6450	500	15940	50	1	26040677	5560	10.33	0.88	12	0.00	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.18	N	001530	500	130 억	817008	N	N	47	N	N
122	20230809	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	1300	2	6.42	2079410400	98776	140.14	20300	21550	20150	26300	14200	20250	21051.18	3.12	-2305	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5612	10.43	0.89	12	0.38	2067.00	24130.00	28050	20230316	-23.17	13291	20221011	62.14	28050	-23.17	20230316	13850	55.60	20230106	28050	-23.17	20230316	13500	59.63	20221011	2.17	N	001530	500	130 억	812034	N	N	47	N	N
123	20230809	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	1200	2	5.93	1665604950	79472	112.75	20300	21500	20150	26300	14200	20250	20958.39	3.12	-2953	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5586	10.38	0.89	12	0.31	2067.00	24130.00	28050	20230316	-23.53	13291	20221011	61.39	28050	-23.53	20230316	13850	54.87	20230106	28050	-23.53	20230316	13500	58.89	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
124	20230809	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	950	2	4.69	1404843300	67249	95.41	20300	21400	20150	26300	14200	20250	20890.17	3.12	-3739	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5521	10.26	0.88	12	0.26	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
125	20230809	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	850	2	4.20	1042446450	50206	71.23	20300	21200	20150	26300	14200	20250	20763.38	3.12	-2489	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5495	10.21	0.87	12	0.19	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
126	20230809	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	700	2	3.46	830045850	40133	56.94	20300	21050	20150	26300	14200	20250	20682.38	3.12	-4457	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5456	10.14	0.87	12	0.15	2067.00	24130.00	28050	20230316	-25.31	13291	20221011	57.63	28050	-25.31	20230316	13850	51.26	20230106	28050	-25.31	20230316	13500	55.19	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
127	20230809	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	600	2	2.96	603686200	29305	41.58	20300	20950	20150	26300	14200	20250	20600.11	3.12	-4097	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5429	10.09	0.86	12	0.11	2067.00	24130.00	28050	20230316	-25.67	13291	20221011	56.87	28050	-25.67	20230316	13850	50.54	20230106	28050	-25.67	20230316	13500	54.44	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
128	20230809	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	450	2	2.22	357306100	17464	24.78	20300	20750	20150	26300	14200	20250	20459.58	3.12	-3362	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5390	10.01	0.86	12	0.07	2067.00	24130.00	28050	20230316	-26.20	13291	20221011	55.74	28050	-26.20	20230316	13850	49.46	20230106	28050	-26.20	20230316	13500	53.33	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
129	20230809	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-50	5	-0.25	71891350	3549	5.04	20300	20300	20200	26300	14200	20250	20256.79	3.12	-3004	20816	20532	20316	20032	19816	20425	19925	130	6050	500	14980	50	1	26040677	5260	9.77	0.84	12	0.01	2067.00	24130.00	28050	20230316	-27.99	13291	20221011	51.98	28050	-27.99	20230316	13850	45.85	20230106	28050	-27.99	20230316	13500	49.63	20221011	2.17	N	001530	500	130 억	812034	N	N	11	N	N
130	20230808	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-200	5	-0.98	1432835500	70386	68.75	20500	20600	20100	26550	14350	20450	20357.00	3.17	-14455	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5273	9.80	0.84	12	0.27	2067.00	24130.00	28050	20230316	-27.81	13291	20221011	52.36	28050	-27.81	20230316	13850	46.21	20230106	28050	-27.81	20230316	13500	50.00	20221011	2.20	N	001530	500	130 억	825846	N	N	11	N	N
131	20230808	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-150	5	-0.73	1383679950	67960	66.38	20500	20600	20100	26550	14350	20450	20360.21	3.17	-14222	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5286	9.82	0.84	12	0.26	2067.00	24130.00	28050	20230316	-27.63	13291	20221011	52.73	28050	-27.63	20230316	13850	46.57	20230106	28050	-27.63	20230316	13500	50.37	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
132	20230808	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-100	5	-0.49	1241925500	60965	59.55	20500	20600	20100	26550	14350	20450	20371.12	3.17	-14859	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5299	9.85	0.84	12	0.23	2067.00	24130.00	28050	20230316	-27.45	13291	20221011	53.11	28050	-27.45	20230316	13850	46.93	20230106	28050	-27.45	20230316	13500	50.74	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
133	20230808	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20400	-50	5	-0.24	1016555100	49872	48.71	20500	20600	20100	26550	14350	20450	20383.28	3.17	-6059	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5312	9.87	0.85	12	0.19	2067.00	24130.00	28050	20230316	-27.27	13291	20221011	53.49	28050	-27.27	20230316	13850	47.29	20230106	28050	-27.27	20230316	13500	51.11	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
134	20230808	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-100	5	-0.49	873510700	42854	41.86	20500	20600	20100	26550	14350	20450	20383.41	3.17	-5471	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5299	9.85	0.84	12	0.16	2067.00	24130.00	28050	20230316	-27.45	13291	20221011	53.11	28050	-27.45	20230316	13850	46.93	20230106	28050	-27.45	20230316	13500	50.74	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
135	20230808	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	-150	5	-0.73	765493400	37523	36.65	20500	20600	20100	26550	14350	20450	20400.64	3.17	-4851	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5286	9.82	0.84	12	0.14	2067.00	24130.00	28050	20230316	-27.63	13291	20221011	52.73	28050	-27.63	20230316	13850	46.57	20230106	28050	-27.63	20230316	13500	50.37	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
136	20230808	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	50	2	0.24	543433850	26609	25.99	20500	20600	20100	26550	14350	20450	20422.93	3.17	-1784	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5338	9.92	0.85	12	0.10	2067.00	24130.00	28050	20230316	-26.92	13291	20221011	54.24	28050	-26.92	20230316	13850	48.01	20230106	28050	-26.92	20230316	13500	51.85	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
137	20230808	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	0	3	0.00	13552900	662	0.65	20500	20500	20450	26550	14350	20450	20472.66	3.17	-349	21550	21000	20650	20100	19750	20825	19925	130	6100	500	15130	50	1	26040677	5325	9.89	0.85	12	0.00	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.20	N	001530	500	130 억	825846	N	N	4	N	N
138	20230807	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-750	5	-3.54	2086609600	101728	129.57	21200	21200	20300	27550	14850	21200	20510.31	3.28	-29150	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5325	9.89	0.85	12	0.39	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.25	N	001530	500	130 억	854021	N	N	4	N	N
139	20230807	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-850	5	-4.01	1956063650	95325	121.41	21200	21200	20300	27550	14850	21200	20518.47	3.28	-28122	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5299	9.85	0.84	12	0.37	2067.00	24130.00	28050	20230316	-27.45	13291	20221011	53.11	28050	-27.45	20230316	13850	46.93	20230106	28050	-27.45	20230316	13500	50.74	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
140	20230807	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-850	5	-4.01	1733241900	84375	107.46	21200	21200	20300	27550	14850	21200	20540.52	3.28	-26461	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5299	9.85	0.84	12	0.32	2067.00	24130.00	28050	20230316	-27.45	13291	20221011	53.11	28050	-27.45	20230316	13850	46.93	20230106	28050	-27.45	20230316	13500	50.74	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
141	20230807	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-750	5	-3.54	1498458800	72854	92.79	21200	21200	20300	27550	14850	21200	20566.18	3.28	-22352	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5325	9.89	0.85	12	0.28	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
142	20230807	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	-600	5	-2.83	1242539850	60369	76.89	21200	21200	20300	27550	14850	21200	20580.30	3.28	-14836	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5364	9.97	0.85	12	0.23	2067.00	24130.00	28050	20230316	-26.56	13291	20221011	54.99	28050	-26.56	20230316	13850	48.74	20230106	28050	-26.56	20230316	13500	52.59	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
143	20230807	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	-700	5	-3.30	1141472800	55451	70.62	21200	21200	20300	27550	14850	21200	20582.96	3.28	-14700	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5338	9.92	0.85	12	0.21	2067.00	24130.00	28050	20230316	-26.92	13291	20221011	54.24	28050	-26.92	20230316	13850	48.01	20230106	28050	-26.92	20230316	13500	51.85	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
144	20230807	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	-750	5	-3.54	816995550	39663	50.52	21200	21200	20300	27550	14850	21200	20595.29	3.28	-12890	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5325	9.89	0.85	12	0.15	2067.00	24130.00	28050	20230316	-27.09	13291	20221011	53.86	28050	-27.09	20230316	13850	47.65	20230106	28050	-27.09	20230316	13500	51.48	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
145	20230807	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	-200	5	-0.94	47202000	2230	2.84	21200	21200	21000	27550	14850	21200	21163.44	3.28	-932	21833	21516	21233	20916	20633	21375	20775	130	6350	500	15680	50	1	26040677	5469	10.16	0.87	12	0.01	2067.00	24130.00	28050	20230316	-25.13	13291	20221011	58.00	28050	-25.13	20230316	13850	51.62	20230106	28050	-25.13	20230316	13500	55.56	20221011	2.25	N	001530	500	130 억	854021	N	N	28	N	N
146	20230804	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	100	2	0.47	1655206500	78146	71.10	21500	21550	20950	27400	14800	21100	21180.94	3.32	-9658	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5521	10.26	0.88	12	0.30	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.20	N	001530	500	130 억	863591	N	N	28	N	N
147	20230804	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	0	3	0.00	1517473200	71618	65.16	21500	21550	20950	27400	14800	21100	21188.43	3.32	-7112	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5495	10.21	0.87	12	0.28	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
148	20230804	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	0	3	0.00	1370872900	64682	58.85	21500	21550	20950	27400	14800	21100	21194.04	3.32	-6512	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5495	10.21	0.87	12	0.25	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
149	20230804	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	100	2	0.47	1235403300	58268	53.02	21500	21550	20950	27400	14800	21100	21202.09	3.32	-5915	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5521	10.26	0.88	12	0.22	2067.00	24130.00	28050	20230316	-24.42	13291	20221011	59.51	28050	-24.42	20230316	13850	53.07	20230106	28050	-24.42	20230316	13500	57.04	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
150	20230804	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	200	2	0.95	1145653900	54034	49.16	21500	21550	20950	27400	14800	21100	21202.46	3.32	-3719	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5547	10.30	0.88	12	0.21	2067.00	24130.00	28050	20230316	-24.06	13291	20221011	60.26	28050	-24.06	20230316	13850	53.79	20230106	28050	-24.06	20230316	13500	57.78	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
151	20230804	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	0	3	0.00	680904300	32287	29.38	21500	21500	20950	27400	14800	21100	21089.12	3.32	1553	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5495	10.21	0.87	12	0.12	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
152	20230804	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	50	2	0.24	313981200	14853	13.51	21500	21500	20950	27400	14800	21100	21139.24	3.32	-2887	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5508	10.23	0.88	12	0.06	2067.00	24130.00	28050	20230316	-24.60	13291	20221011	59.13	28050	-24.60	20230316	13850	52.71	20230106	28050	-24.60	20230316	13500	56.67	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
153	20230804	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	250	2	1.18	12061250	562	0.51	21500	21500	21350	27400	14800	21100	21461.30	3.32	-182	22000	21550	21150	20700	20300	21350	20500	130	6300	500	15610	50	1	26040677	5560	10.33	0.88	12	0.00	2067.00	24130.00	28050	20230316	-23.89	13291	20221011	60.64	28050	-23.89	20230316	13850	54.15	20230106	28050	-23.89	20230316	13500	58.15	20221011	2.20	N	001530	500	130 억	863591	N	N	5	N	N
154	20230803	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	-500	5	-2.31	2284037250	108669	82.29	21550	21600	20750	28050	15150	21600	21017.36	3.29	8992	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5495	10.21	0.87	12	0.42	2067.00	24130.00	28050	20230316	-24.78	13291	20221011	58.75	28050	-24.78	20230316	13850	52.35	20230106	28050	-24.78	20230316	13500	56.30	20221011	2.23	N	001530	500	130 억	857328	N	N	5	N	N
155	20230803	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	-600	5	-2.78	2073659150	98655	74.70	21550	21600	20750	28050	15150	21600	21018.71	3.29	5166	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5469	10.16	0.87	12	0.38	2067.00	24130.00	28050	20230316	-25.13	13291	20221011	58.00	28050	-25.13	20230316	13850	51.62	20230106	28050	-25.13	20230316	13500	55.56	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
156	20230803	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	-550	5	-2.55	1898117200	90309	68.38	21550	21600	20750	28050	15150	21600	21017.38	3.29	5487	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5482	10.18	0.87	12	0.35	2067.00	24130.00	28050	20230316	-24.96	13291	20221011	58.38	28050	-24.96	20230316	13850	51.99	20230106	28050	-24.96	20230316	13500	55.93	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
157	20230803	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	-600	5	-2.78	1578014250	75058	56.83	21550	21600	20750	28050	15150	21600	21023.16	3.29	-3518	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5469	10.16	0.87	12	0.29	2067.00	24130.00	28050	20230316	-25.13	13291	20221011	58.00	28050	-25.13	20230316	13850	51.62	20230106	28050	-25.13	20230316	13500	55.56	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
158	20230803	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	-750	5	-3.47	1373059550	65277	49.43	21550	21600	20750	28050	15150	21600	21033.49	3.29	-6874	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5429	10.09	0.86	12	0.25	2067.00	24130.00	28050	20230316	-25.67	13291	20221011	56.87	28050	-25.67	20230316	13850	50.54	20230106	28050	-25.67	20230316	13500	54.44	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
159	20230803	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20850	-750	5	-3.47	1138063050	54000	40.89	21550	21600	20800	28050	15150	21600	21074.27	3.29	-6987	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5429	10.09	0.86	12	0.21	2067.00	24130.00	28050	20230316	-25.67	13291	20221011	56.87	28050	-25.67	20230316	13850	50.54	20230106	28050	-25.67	20230316	13500	54.44	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
160	20230803	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	-350	5	-1.62	589110550	27843	21.08	21550	21600	20900	28050	15150	21600	21156.71	3.29	-330	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5534	10.28	0.88	12	0.11	2067.00	24130.00	28050	20230316	-24.24	13291	20221011	59.88	28050	-24.24	20230316	13850	53.43	20230106	28050	-24.24	20230316	13500	57.41	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
161	20230803	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	-150	5	-0.69	12426600	577	0.44	21550	21600	21450	28050	15150	21600	21523.27	3.29	-353	22500	22050	21750	21300	21000	21900	21150	130	6450	500	15980	50	1	26040677	5586	10.38	0.89	12	0.00	2067.00	24130.00	28050	20230316	-23.53	13291	20221011	61.39	28050	-23.53	20230316	13850	54.87	20230106	28050	-23.53	20230316	13500	58.89	20221011	2.23	N	001530	500	130 억	857328	N	N	0	N	N
162	20230802	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-650	5	-2.92	2860871400	131396	103.27	21850	22200	21450	28900	15600	22250	21773.02	3.31	-5058	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5625	10.45	0.90	12	0.50	2067.00	24130.00	28050	20230316	-22.99	13291	20221011	62.52	28050	-22.99	20230316	13850	55.96	20230106	28050	-22.99	20230316	13500	60.00	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
163	20230802	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-650	5	-2.92	2628226600	120592	94.78	21850	22200	21450	28900	15600	22250	21794.37	3.31	-4949	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5625	10.45	0.90	12	0.46	2067.00	24130.00	28050	20230316	-22.99	13291	20221011	62.52	28050	-22.99	20230316	13850	55.96	20230106	28050	-22.99	20230316	13500	60.00	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
164	20230802	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-750	5	-3.37	2385502100	109325	85.92	21850	22200	21500	28900	15600	22250	21820.28	3.31	-6034	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5599	10.40	0.89	12	0.42	2067.00	24130.00	28050	20230316	-23.35	13291	20221011	61.76	28050	-23.35	20230316	13850	55.23	20230106	28050	-23.35	20230316	13500	59.26	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
165	20230802	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	-500	5	-2.25	1798581400	82167	64.58	21850	22200	21650	28900	15600	22250	21889.34	3.31	-4882	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5664	10.52	0.90	12	0.32	2067.00	24130.00	28050	20230316	-22.46	13291	20221011	63.64	28050	-22.46	20230316	13850	57.04	20230106	28050	-22.46	20230316	13500	61.11	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
166	20230802	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	-600	5	-2.70	1600740400	73073	57.43	21850	22200	21650	28900	15600	22250	21906.04	3.31	-5166	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5638	10.47	0.90	12	0.28	2067.00	24130.00	28050	20230316	-22.82	13291	20221011	62.89	28050	-22.82	20230316	13850	56.32	20230106	28050	-22.82	20230316	13500	60.37	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
167	20230802	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-350	5	-1.57	926534700	42098	33.09	21850	22200	21850	28900	15600	22250	22009.00	3.31	-3694	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5703	10.60	0.91	12	0.16	2067.00	24130.00	28050	20230316	-21.93	13291	20221011	64.77	28050	-21.93	20230316	13850	58.12	20230106	28050	-21.93	20230316	13500	62.22	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
168	20230802	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22100	-150	5	-0.67	545725650	24769	19.47	21850	22200	21850	28900	15600	22250	22032.61	3.31	2732	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5755	10.69	0.92	12	0.10	2067.00	24130.00	28050	20230316	-21.21	13291	20221011	66.28	28050	-21.21	20230316	13850	59.57	20230106	28050	-21.21	20230316	13500	63.70	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
169	20230802	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-300	5	-1.35	84767200	3874	3.04	21850	21950	21850	28900	15600	22250	21881.05	3.31	419	22950	22600	22250	21900	21550	22425	21725	130	6650	500	16460	50	1	26040677	5716	10.62	0.91	12	0.01	2067.00	24130.00	28050	20230316	-21.75	13291	20221011	65.15	28050	-21.75	20230316	13850	58.48	20230106	28050	-21.75	20230316	13500	62.59	20221011	2.29	N	001530	500	130 억	862387	N	N	0	N	N
170	20230801	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22250	-150	5	-0.67	2774687350	125081	87.18	22550	22600	21900	29100	15700	22400	22183.09	3.44	-33166	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5794	10.76	0.92	12	0.48	2067.00	24130.00	28050	20230316	-20.68	13291	20221011	67.41	28050	-20.68	20230316	13850	60.65	20230106	28050	-20.68	20230316	13500	64.81	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
171	20230801	150116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	-450	5	-2.01	2507530850	112977	78.74	22550	22600	21950	29100	15700	22400	22195.06	3.44	-33734	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5716	10.62	0.91	12	0.43	2067.00	24130.00	28050	20230316	-21.75	13291	20221011	65.15	28050	-21.75	20230316	13850	58.48	20230106	28050	-21.75	20230316	13500	62.59	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
172	20230801	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	-350	5	-1.56	2215846700	99731	69.51	22550	22600	21950	29100	15700	22400	22218.23	3.44	-31094	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5742	10.67	0.91	12	0.38	2067.00	24130.00	28050	20230316	-21.39	13291	20221011	65.90	28050	-21.39	20230316	13850	59.21	20230106	28050	-21.39	20230316	13500	63.33	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
173	20230801	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	-100	5	-0.45	1614975250	72545	50.56	22550	22600	22100	29100	15700	22400	22261.70	3.44	-12966	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5807	10.79	0.92	12	0.28	2067.00	24130.00	28050	20230316	-20.50	13291	20221011	67.78	28050	-20.50	20230316	13850	61.01	20230106	28050	-20.50	20230316	13500	65.19	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
174	20230801	120117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22400	0	3	0.00	1349541400	60648	42.27	22550	22600	22100	29100	15700	22400	22252.03	3.44	-8582	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5833	10.84	0.93	12	0.23	2067.00	24130.00	28050	20230316	-20.14	13291	20221011	68.54	28050	-20.14	20230316	13850	61.73	20230106	28050	-20.14	20230316	13500	65.93	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
175	20230801	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22250	-150	5	-0.67	1194071350	53674	37.41	22550	22600	22100	29100	15700	22400	22246.74	3.44	-10106	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5794	10.76	0.92	12	0.21	2067.00	24130.00	28050	20230316	-20.68	13291	20221011	67.41	28050	-20.68	20230316	13850	60.65	20230106	28050	-20.68	20230316	13500	64.81	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
176	20230801	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	-100	5	-0.45	698959150	31416	21.90	22550	22600	22100	29100	15700	22400	22248.51	3.44	5749	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5807	10.79	0.92	12	0.12	2067.00	24130.00	28050	20230316	-20.50	13291	20221011	67.78	28050	-20.50	20230316	13850	61.01	20230106	28050	-20.50	20230316	13500	65.19	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N
177	20230801	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	100	2	0.45	11047550	490	0.34	22550	22600	22500	29100	15700	22400	22546.02	3.44	-80	23100	22750	22400	22050	21700	22925	22225	130	6700	500	16570	50	1	26040677	5859	10.89	0.93	12	0.00	2067.00	24130.00	28050	20230316	-19.79	13291	20221011	69.29	28050	-19.79	20230316	13850	62.45	20230106	28050	-19.79	20230316	13500	66.67	20221011	2.29	N	001530	500	130 억	895716	N	N	764	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History