KissMeData/001530/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

75 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22400	350	2	1.59	3192838450	142843	86.39	22150	22750	22050	28650	15450	22050	22352.08	3.41	0	3017	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5833	10.84	0.93	12	0.55	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	2.34	N	001530	500	130 억	889271	N	N	764	N	N
3	20230731	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22350	300	2	1.36	3051802450	136543	82.58	22150	22750	22050	28650	15450	22050	22350.49	3.41	0	-1024	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5820	10.81	0.93	12	0.52	2067.00	24130.00	28050	20230316	-20.32	13291	20221011	68.16	28050	-20.32	20230316	13850	61.37	20230106	28050	-20.32	20230316	13500	65.56	20221011	2.34	N	001530	500	130 억	889271	N	N	8	N	N
4	20230731	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22300	250	2	1.13	2820086150	126174	76.31	22150	22750	22050	28650	15450	22050	22350.77	3.41	0	1784	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5807	10.79	0.92	12	0.48	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	2.34	N	001530	500	130 억	889271	N	N	8	N	N
5	20230731	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22250	200	2	0.91	2527193150	112976	68.32	22150	22750	22050	28650	15450	22050	22369.29	3.41	0	2974	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5794	10.76	0.92	12	0.43	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	2.34	N	001530	500	130 억	889271	N	N	8	N	N
6	20230731	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22450	400	2	1.81	1835245000	81779	49.46	22150	22750	22050	28650	15450	22050	22441.52	3.41	0	-3016	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5846	10.86	0.93	12	0.31	2067.00	24130.00	28050	20230316	-19.96	13291	20221011	68.91	28050	-19.96	20230316	13850	62.09	20230106	28050	-19.96	20230316	13500	66.30	20221011	2.34	N	001530	500	130 억	889271	N	N	8	N	N
7	20230731	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22500	450	2	2.04	1645160000	73333	44.35	22150	22750	22050	28650	15450	22050	22434.10	3.41	0	-4179	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5859	10.89	0.93	12	0.28	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	2.34	N	001530	500	130 억	889271	N	N	8	N	N
8	20230731	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22450	400	2	1.81	851523900	38247	23.13	22150	22600	22050	28650	15450	22050	22263.81	3.41	0	-4811	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5846	10.86	0.93	12	0.15	2067.00	24130.00	28050	20230316	-19.96	13291	20221011	68.91	28050	-19.96	20230316	13850	62.09	20230106	28050	-19.96	20230316	13500	66.30	20221011	2.34	N	001530	500	130 억	889271	N	N	8	N	N
9	20230731	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22150	100	2	0.45	10454800	472	0.29	22150	22150	22150	28650	15450	22050	22150.00	3.41	0	-1217	22816	22432	21916	21532	21016	22625	21725	130	6600	500	16310	50	1	26040677	5768	10.72	0.92	12	0.00	2067.00	24130.00	28050	20230316	-21.03	13291	20221011	66.65	28050	-21.03	20230316	13850	59.93	20230106	28050	-21.03	20230316	13500	64.07	20221011	2.34	N	001530	500	130 억	889271	N	N	8	N	N
10	20230728	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22050	150	2	0.68	3570008550	162887	93.95	21800	22300	21400	28450	15350	21900	21917.07	3.32	0	22670	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5742	10.67	0.91	12	0.63	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	2.31	N	001530	500	130 억	865443	N	N	8	N	N
11	20230728	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	100	2	0.46	3350104050	152892	88.19	21800	22300	21400	28450	15350	21900	21911.57	3.32	0	23145	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5729	10.64	0.91	12	0.59	2067.00	24130.00	28050	20230316	-21.57	13291	20221011	65.53	28050	-21.57	20230316	13850	58.84	20230106	28050	-21.57	20230316	13500	62.96	20221011	2.31	N	001530	500	130 억	865443	N	N	4	N	N
12	20230728	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22000	100	2	0.46	2889060800	131972	76.12	21800	22300	21400	28450	15350	21900	21891.47	3.32	0	21038	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5729	10.64	0.91	12	0.51	2067.00	24130.00	28050	20230316	-21.57	13291	20221011	65.53	28050	-21.57	20230316	13850	58.84	20230106	28050	-21.57	20230316	13500	62.96	20221011	2.31	N	001530	500	130 억	865443	N	N	4	N	N
13	20230728	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21950	50	2	0.23	2335713050	106682	61.53	21800	22300	21400	28450	15350	21900	21894.16	3.32	0	17594	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5716	10.62	0.91	12	0.41	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	2.31	N	001530	500	130 억	865443	N	N	4	N	N
14	20230728	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	0	3	0.00	1935883500	88460	51.02	21800	22300	21400	28450	15350	21900	21884.28	3.32	0	12403	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5703	10.60	0.91	12	0.34	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	2.31	N	001530	500	130 억	865443	N	N	4	N	N
15	20230728	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21850	-50	5	-0.23	1455213250	66378	38.29	21800	22300	21400	28450	15350	21900	21923.13	3.32	0	11927	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5690	10.57	0.91	12	0.25	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	2.31	N	001530	500	130 억	865443	N	N	4	N	N
16	20230728	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	0	3	0.00	690022700	31548	18.20	21800	22300	21400	28450	15350	21900	21872.15	3.32	0	778	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5703	10.60	0.91	12	0.12	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	2.31	N	001530	500	130 억	865443	N	N	4	N	N
17	20230728	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	-300	5	-1.37	45291300	2087	1.20	21800	21850	21600	28450	15350	21900	21701.34	3.32	0	-738	23866	22882	22316	21332	20766	22600	21050	130	6550	500	16200	50	1	26040677	5625	10.45	0.90	12	0.01	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	2.31	N	001530	500	130 억	865443	N	N	4	N	N
18	20230727	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-850	5	-3.74	3879342550	172835	34.99	22800	23300	21750	29550	15950	22750	22447.62	3.35	-52278	-3956	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5703	10.60	0.91	12	0.66	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	2.38	N	001530	500	130 억	872780	N	N	4	N	N
19	20230727	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	-850	5	-3.74	3542632950	157450	31.87	22800	23300	21900	29550	15950	22750	22499.73	3.35	-52278	-5020	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5703	10.60	0.91	12	0.60	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	2.38	N	001530	500	130 억	872780	N	N	5	N	N
20	20230727	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	-550	5	-2.42	2934393950	129840	26.28	22800	23300	21950	29550	15950	22750	22599.85	3.35	-52278	-4744	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5781	10.74	0.92	12	0.50	2067.00	24130.00	28050	20230316	-20.86	13291	20221011	67.03	28050	-20.86	20230316	13850	60.29	20230106	28050	-20.86	20230316	13500	64.44	20221011	2.38	N	001530	500	130 억	872780	N	N	5	N	N
21	20230727	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22200	-550	5	-2.42	2470861700	108907	22.05	22800	23300	21950	29550	15950	22750	22687.70	3.35	-52278	-6099	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5781	10.74	0.92	12	0.42	2067.00	24130.00	28050	20230316	-20.86	13291	20221011	67.03	28050	-20.86	20230316	13850	60.29	20230106	28050	-20.86	20230316	13500	64.44	20221011	2.38	N	001530	500	130 억	872780	N	N	5	N	N
22	20230727	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22250	-500	5	-2.20	1954462050	85598	17.33	22800	23300	22250	29550	15950	22750	22833.23	3.35	-52278	-8587	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5794	10.76	0.92	12	0.33	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	2.38	N	001530	500	130 억	872780	N	N	5	N	N
23	20230727	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22600	-150	5	-0.66	1553363100	67767	13.72	22800	23300	22300	29550	15950	22750	22922.63	3.35	-52278	-94	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5885	10.93	0.94	12	0.26	2067.00	24130.00	28050	20230316	-19.43	13291	20221011	70.04	28050	-19.43	20230316	13850	63.18	20230106	28050	-19.43	20230316	13500	67.41	20221011	2.38	N	001530	500	130 억	872780	N	N	5	N	N
24	20230727	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23050	300	2	1.32	1068482650	46578	9.43	22800	23300	22300	29550	15950	22750	22940.46	3.35	-52278	1607	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	6002	11.15	0.96	12	0.18	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.38	N	001530	500	130 억	872780	N	N	5	N	N
25	20230727	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23000	250	2	1.10	44182950	1922	0.39	22800	23300	22800	29550	15950	22750	23015.65	3.35	-52278	160	26483	24616	23083	21216	19683	23850	20450	130	6800	500	16830	50	1	26040677	5989	11.13	0.95	12	0.01	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	2.38	N	001530	500	130 억	872780	N	N	5	N	N
26	20230726	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22750	-2250	5	-9.00	11661854850	491825	128.03	24950	24950	21550	32500	17500	25000	23711.74	3.55	0	-52529	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	5924	11.01	0.94	12	1.89	2067.00	24130.00	28050	20230316	-18.89	13291	20221011	71.17	28050	-18.89	20230316	13850	64.26	20230106	28050	-18.89	20230316	13500	68.52	20221011	2.36	N	001530	500	130 억	925058	N	N	5	N	N
27	20230726	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23000	-2000	5	-8.00	10736988650	451076	117.42	24950	24950	22450	32500	17500	25000	23803.06	3.55	0	-56286	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	5989	11.13	0.95	12	1.73	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	2.36	N	001530	500	130 억	925058	N	N	0	N	N
28	20230726	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23050	-1950	5	-7.80	9652118350	404175	105.21	24950	24950	22450	32500	17500	25000	23881.04	3.55	0	-42960	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	6002	11.15	0.96	12	1.55	2067.00	24130.00	28050	20230316	-17.83	13291	20221011	73.43	28050	-17.83	20230316	13850	66.43	20230106	28050	-17.83	20230316	13500	70.74	20221011	2.36	N	001530	500	130 억	925058	N	N	0	N	N
29	20230726	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-800	5	-3.20	7611116450	316321	82.34	24950	24950	23250	32500	17500	25000	24061.37	3.55	0	-43088	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	6302	11.71	1.00	12	1.21	2067.00	24130.00	28050	20230316	-13.73	13291	20221011	82.08	28050	-13.73	20230316	13850	74.73	20230106	28050	-13.73	20230316	13500	79.26	20221011	2.36	N	001530	500	130 억	925058	N	N	0	N	N
30	20230726	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24050	-950	5	-3.80	6787105800	281961	73.40	24950	24950	23250	32500	17500	25000	24071.08	3.55	0	-44049	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	6263	11.64	1.00	12	1.08	2067.00	24130.00	28050	20230316	-14.26	13291	20221011	80.95	28050	-14.26	20230316	13850	73.65	20230106	28050	-14.26	20230316	13500	78.15	20221011	2.36	N	001530	500	130 억	925058	N	N	0	N	N
31	20230726	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23650	-1350	5	-5.40	6039419950	250727	65.27	24950	24950	23250	32500	17500	25000	24087.63	3.55	0	-34744	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	6159	11.44	0.98	12	0.96	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	2.36	N	001530	500	130 억	925058	N	N	0	N	N
32	20230726	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24000	-1000	5	-4.00	3741571750	153939	40.07	24950	24950	23950	32500	17500	25000	24305.55	3.55	0	-32852	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	6250	11.61	0.99	12	0.59	2067.00	24130.00	28050	20230316	-14.44	13291	20221011	80.57	28050	-14.44	20230316	13850	73.29	20230106	28050	-14.44	20230316	13500	77.78	20221011	2.36	N	001530	500	130 억	925058	N	N	0	N	N
33	20230726	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-300	5	-1.20	191562150	7722	2.01	24950	24950	24700	32500	17500	25000	24807.32	3.55	0	-2792	25700	25350	24950	24600	24200	25150	24400	130	7500	500	18500	50	1	26040677	6432	11.95	1.02	12	0.03	2067.00	24130.00	28050	20230316	-11.94	13291	20221011	85.84	28050	-11.94	20230316	13850	78.34	20230106	28050	-11.94	20230316	13500	82.96	20221011	2.36	N	001530	500	130 억	925058	N	N	0	N	N
34	20230725	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	600	2	2.46	9550348150	382964	158.09	25150	25300	24550	31700	17100	24400	24939.36	3.64	0	-21844	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6510	12.09	1.04	12	1.47	2067.00	24130.00	28050	20230316	-10.87	13291	20221011	88.10	28050	-10.87	20230316	13850	80.51	20230106	28050	-10.87	20230316	13500	85.19	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
35	20230725	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	550	2	2.25	9154000750	367072	151.53	25150	25300	24550	31700	17100	24400	24939.36	3.64	0	-19563	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6497	12.07	1.03	12	1.41	2067.00	24130.00	28050	20230316	-11.05	13291	20221011	87.72	28050	-11.05	20230316	13850	80.14	20230106	28050	-11.05	20230316	13500	84.81	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
36	20230725	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25250	850	2	3.48	8015640300	321604	132.76	25150	25300	24550	31700	17100	24400	24925.58	3.64	0	-1478	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6575	12.22	1.05	12	1.24	2067.00	24130.00	28050	20230316	-9.98	13291	20221011	89.98	28050	-9.98	20230316	13850	82.31	20230106	28050	-9.98	20230316	13500	87.04	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
37	20230725	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	300	2	1.23	5616873350	226026	93.31	25150	25200	24550	31700	17100	24400	24852.57	3.64	0	-31042	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6432	11.95	1.02	12	0.87	2067.00	24130.00	28050	20230316	-11.94	13291	20221011	85.84	28050	-11.94	20230316	13850	78.34	20230106	28050	-11.94	20230316	13500	82.96	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
38	20230725	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	350	2	1.43	5304557200	213364	88.08	25150	25200	24550	31700	17100	24400	24863.71	3.64	0	-28803	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6445	11.97	1.03	12	0.82	2067.00	24130.00	28050	20230316	-11.76	13291	20221011	86.22	28050	-11.76	20230316	13850	78.70	20230106	28050	-11.76	20230316	13500	83.33	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
39	20230725	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	350	2	1.43	4632382000	186121	76.83	25150	25200	24550	31700	17100	24400	24891.73	3.64	0	-22401	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6445	11.97	1.03	12	0.71	2067.00	24130.00	28050	20230316	-11.76	13291	20221011	86.22	28050	-11.76	20230316	13850	78.70	20230106	28050	-11.76	20230316	13500	83.33	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
40	20230725	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	500	2	2.05	3658404000	146814	60.61	25150	25200	24550	31700	17100	24400	24922.19	3.64	0	-13091	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6484	12.05	1.03	12	0.56	2067.00	24130.00	28050	20230316	-11.23	13291	20221011	87.34	28050	-11.23	20230316	13850	79.78	20230106	28050	-11.23	20230316	13500	84.44	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
41	20230725	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	600	2	2.46	273229750	10932	4.51	25150	25150	24800	31700	17100	24400	25053.34	3.64	0	-2775	25466	24932	24416	23882	23366	25200	24150	130	7300	500	18050	50	1	26040677	6510	12.09	1.04	12	0.04	2067.00	24130.00	28050	20230316	-10.87	13291	20221011	88.10	28050	-10.87	20230316	13850	80.51	20230106	28050	-10.87	20230316	13500	85.19	20221011	2.37	N	001530	500	130 억	946700	N	N	0	N	N
42	20230724	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	100	2	0.41	5907754950	241644	198.99	24250	24950	23900	31550	17050	24300	24448.34	3.66	0	-8932	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6354	11.80	1.01	12	0.93	2067.00	24130.00	28050	20230316	-13.01	13291	20221011	83.58	28050	-13.01	20230316	13850	76.17	20230106	28050	-13.01	20230316	13500	80.74	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
43	20230724	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	150	2	0.62	5485554800	224375	184.77	24250	24950	23900	31550	17050	24300	24448.22	3.66	0	-7670	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6367	11.83	1.01	12	0.86	2067.00	24130.00	28050	20230316	-12.83	13291	20221011	83.96	28050	-12.83	20230316	13850	76.53	20230106	28050	-12.83	20230316	13500	81.11	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
44	20230724	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	150	2	0.62	5072713600	207493	170.87	24250	24950	23900	31550	17050	24300	24447.71	3.66	0	-7801	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6367	11.83	1.01	12	0.80	2067.00	24130.00	28050	20230316	-12.83	13291	20221011	83.96	28050	-12.83	20230316	13850	76.53	20230106	28050	-12.83	20230316	13500	81.11	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
45	20230724	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	450	2	1.85	4207808950	172176	141.78	24250	24950	23900	31550	17050	24300	24439.08	3.66	0	-948	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6445	11.97	1.03	12	0.66	2067.00	24130.00	28050	20230316	-11.76	13291	20221011	86.22	28050	-11.76	20230316	13850	78.70	20230106	28050	-11.76	20230316	13500	83.33	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
46	20230724	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	350	2	1.44	3478710650	142796	117.59	24250	24800	23900	31550	17050	24300	24361.44	3.66	0	-3868	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6419	11.93	1.02	12	0.55	2067.00	24130.00	28050	20230316	-12.12	13291	20221011	85.46	28050	-12.12	20230316	13850	77.98	20230106	28050	-12.12	20230316	13500	82.59	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
47	20230724	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24500	200	2	0.82	2878807550	118387	97.49	24250	24800	23900	31550	17050	24300	24316.94	3.66	0	-2407	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6380	11.85	1.02	12	0.45	2067.00	24130.00	28050	20230316	-12.66	13291	20221011	84.34	28050	-12.66	20230316	13850	76.90	20230106	28050	-12.66	20230316	13500	81.48	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
48	20230724	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	0	3	0.00	1521018300	62944	51.83	24250	24500	23900	31550	17050	24300	24164.41	3.66	0	2818	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6328	11.76	1.01	12	0.24	2067.00	24130.00	28050	20230316	-13.37	13291	20221011	82.83	28050	-13.37	20230316	13850	75.45	20230106	28050	-13.37	20230316	13500	80.00	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
49	20230724	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-100	5	-0.41	124763850	5150	4.24	24250	24300	24100	31550	17050	24300	24224.52	3.66	0	206	24800	24550	24150	23900	23500	24675	24025	130	7250	500	17980	50	1	26040677	6302	11.71	1.00	12	0.02	2067.00	24130.00	28050	20230316	-13.73	13291	20221011	82.08	28050	-13.73	20230316	13850	74.73	20230106	28050	-13.73	20230316	13500	79.26	20221011	2.40	N	001530	500	130 억	954337	N	N	0	N	N
50	20230721	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	150	2	0.62	2861009200	118672	58.14	23800	24400	23750	31350	16950	24150	24108.16	3.56	0	27296	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6328	11.76	1.01	12	0.46	2067.00	24130.00	28050	20230316	-13.37	13291	20221011	82.83	28050	-13.37	20230316	13850	75.45	20230106	28050	-13.37	20230316	13500	80.00	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
51	20230721	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24300	150	2	0.62	2686344850	111473	54.61	23800	24400	23750	31350	16950	24150	24098.61	3.56	0	29280	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6328	11.76	1.01	12	0.43	2067.00	24130.00	28050	20230316	-13.37	13291	20221011	82.83	28050	-13.37	20230316	13850	75.45	20230106	28050	-13.37	20230316	13500	80.00	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
52	20230721	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24250	100	2	0.41	2379174050	98824	48.42	23800	24400	23750	31350	16950	24150	24074.86	3.56	0	27068	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6315	11.73	1.00	12	0.38	2067.00	24130.00	28050	20230316	-13.55	13291	20221011	82.45	28050	-13.55	20230316	13850	75.09	20230106	28050	-13.55	20230316	13500	79.63	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
53	20230721	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	50	2	0.21	2001677350	83260	40.79	23800	24400	23750	31350	16950	24150	24041.28	3.56	0	19757	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6302	11.71	1.00	12	0.32	2067.00	24130.00	28050	20230316	-13.73	13291	20221011	82.08	28050	-13.73	20230316	13850	74.73	20230106	28050	-13.73	20230316	13500	79.26	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
54	20230721	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	0	3	0.00	1601891800	66768	32.71	23800	24300	23750	31350	16950	24150	23991.91	3.56	0	17822	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6289	11.68	1.00	12	0.26	2067.00	24130.00	28050	20230316	-13.90	13291	20221011	81.70	28050	-13.90	20230316	13850	74.37	20230106	28050	-13.90	20230316	13500	78.89	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
55	20230721	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24100	-50	5	-0.21	1325529200	55340	27.11	23800	24200	23750	31350	16950	24150	23952.46	3.56	0	16280	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6276	11.66	1.00	12	0.21	2067.00	24130.00	28050	20230316	-14.08	13291	20221011	81.33	28050	-14.08	20230316	13850	74.01	20230106	28050	-14.08	20230316	13500	78.52	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
56	20230721	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23950	-200	5	-0.83	982581150	41053	20.11	23800	24200	23750	31350	16950	24150	23934.45	3.56	0	15092	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6237	11.59	0.99	12	0.16	2067.00	24130.00	28050	20230316	-14.62	13291	20221011	80.20	28050	-14.62	20230316	13850	72.92	20230106	28050	-14.62	20230316	13500	77.41	20221011	2.42	N	001530	500	130 억	926006	N	N	9	N	N
57	20230721	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23750	-400	5	-1.66	78973650	3318	1.63	23800	23850	23750	31350	16950	24150	23801.58	3.56	0	759	25550	24850	24300	23600	23050	24575	23325	130	7200	500	17870	50	1	26040677	6185	11.49	0.98	12	0.01	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	2.42	N	001530	500	130 억	926006	N	N	9	N	N
58	20230720	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	-700	5	-2.82	4900428400	203178	88.27	25000	25000	23750	32300	17400	24850	24118.79	3.50	0	10477	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6289	11.68	1.00	12	0.78	2067.00	24130.00	28050	20230316	-13.90	13291	20221011	81.70	28050	-13.90	20230316	13850	74.37	20230106	28050	-13.90	20230316	13500	78.89	20221011	2.76	N	001530	500	130 억	911089	N	N	9	N	N
59	20230720	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23950	-900	5	-3.62	4397950200	182352	79.22	25000	25000	23750	32300	17400	24850	24117.81	3.50	0	14979	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6237	11.59	0.99	12	0.70	2067.00	24130.00	28050	20230316	-14.62	13291	20221011	80.20	28050	-14.62	20230316	13850	72.92	20230106	28050	-14.62	20230316	13500	77.41	20221011	2.76	N	001530	500	130 억	911089	N	N	40	N	N
60	20230720	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24100	-750	5	-3.02	3898861300	161550	70.18	25000	25000	23750	32300	17400	24850	24133.97	3.50	0	12837	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6276	11.66	1.00	12	0.62	2067.00	24130.00	28050	20230316	-14.08	13291	20221011	81.33	28050	-14.08	20230316	13850	74.01	20230106	28050	-14.08	20230316	13500	78.52	20221011	2.76	N	001530	500	130 억	911089	N	N	40	N	N
61	20230720	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24200	-650	5	-2.62	3420587250	141685	61.55	25000	25000	23750	32300	17400	24850	24142.07	3.50	0	15442	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6302	11.71	1.00	12	0.54	2067.00	24130.00	28050	20230316	-13.73	13291	20221011	82.08	28050	-13.73	20230316	13850	74.73	20230106	28050	-13.73	20230316	13500	79.26	20221011	2.76	N	001530	500	130 억	911089	N	N	40	N	N
62	20230720	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24150	-700	5	-2.82	3156318200	130761	56.81	25000	25000	23750	32300	17400	24850	24137.93	3.50	0	18211	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6289	11.68	1.00	12	0.50	2067.00	24130.00	28050	20230316	-13.90	13291	20221011	81.70	28050	-13.90	20230316	13850	74.37	20230106	28050	-13.90	20230316	13500	78.89	20221011	2.76	N	001530	500	130 억	911089	N	N	40	N	N
63	20230720	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24350	-500	5	-2.01	2811008800	116505	50.61	25000	25000	23750	32300	17400	24850	24127.63	3.50	0	17647	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6341	11.78	1.01	12	0.45	2067.00	24130.00	28050	20230316	-13.19	13291	20221011	83.21	28050	-13.19	20230316	13850	75.81	20230106	28050	-13.19	20230316	13500	80.37	20221011	2.76	N	001530	500	130 억	911089	N	N	40	N	N
64	20230720	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23900	-950	5	-3.82	2004358350	83114	36.11	25000	25000	23750	32300	17400	24850	24115.54	3.50	0	8386	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6224	11.56	0.99	12	0.32	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	2.76	N	001530	500	130 억	911089	N	N	40	N	N
65	20230720	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-250	5	-1.01	150865650	6057	2.63	25000	25000	24600	32300	17400	24850	24907.90	3.50	0	-2157	25850	25350	24850	24350	23850	25100	24100	130	7450	500	18380	50	1	26040677	6406	11.90	1.02	12	0.02	2067.00	24130.00	28050	20230316	-12.30	13291	20221011	85.09	28050	-12.30	20230316	13850	77.62	20230106	28050	-12.30	20230316	13500	82.22	20221011	2.76	N	001530	500	130 억	911089	N	N	40	N	N
66	20230719	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	-50	5	-0.20	5651556100	227365	49.87	25250	25350	24350	32350	17450	24900	24856.77	3.55	0	-12668	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6471	12.02	1.03	12	0.87	2067.00	24130.00	28050	20230316	-11.41	13291	20221011	86.97	28050	-11.41	20230316	13850	79.42	20230106	28050	-11.41	20230316	13500	84.07	20221011	2.67	N	001530	500	130 억	923681	N	N	40	N	N
67	20230719	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24400	-500	5	-2.01	5297127000	213025	46.73	25250	25350	24350	32350	17450	24900	24866.22	3.55	0	-8927	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6354	11.80	1.01	12	0.82	2067.00	24130.00	28050	20230316	-13.01	13291	20221011	83.58	28050	-13.01	20230316	13850	76.17	20230106	28050	-13.01	20230316	13500	80.74	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
68	20230719	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-250	5	-1.00	4701936150	188674	41.39	25250	25350	24500	32350	17450	24900	24920.95	3.55	0	-13515	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6419	11.93	1.02	12	0.72	2067.00	24130.00	28050	20230316	-12.12	13291	20221011	85.46	28050	-12.12	20230316	13850	77.98	20230106	28050	-12.12	20230316	13500	82.59	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
69	20230719	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-100	5	-0.40	4207674950	168584	36.98	25250	25350	24600	32350	17450	24900	24958.92	3.55	0	-11699	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6458	12.00	1.03	12	0.65	2067.00	24130.00	28050	20230316	-11.59	13291	20221011	86.59	28050	-11.59	20230316	13850	79.06	20230106	28050	-11.59	20230316	13500	83.70	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
70	20230719	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	-300	5	-1.20	3893333550	155863	34.19	25250	25350	24600	32350	17450	24900	24979.20	3.55	0	-7510	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6406	11.90	1.02	12	0.60	2067.00	24130.00	28050	20230316	-12.30	13291	20221011	85.09	28050	-12.30	20230316	13850	77.62	20230106	28050	-12.30	20230316	13500	82.22	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
71	20230719	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25000	100	2	0.40	3358408050	134254	29.45	25250	25350	24650	32350	17450	24900	25015.33	3.55	0	-3409	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6510	12.09	1.04	12	0.52	2067.00	24130.00	28050	20230316	-10.87	13291	20221011	88.10	28050	-10.87	20230316	13850	80.51	20230106	28050	-10.87	20230316	13500	85.19	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
72	20230719	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-200	5	-0.80	2446418600	97771	21.45	25250	25350	24650	32350	17450	24900	25021.92	3.55	0	-10301	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6432	11.95	1.02	12	0.38	2067.00	24130.00	28050	20230316	-11.94	13291	20221011	85.84	28050	-11.94	20230316	13850	78.34	20230106	28050	-11.94	20230316	13500	82.96	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
73	20230719	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25100	200	2	0.80	122846450	4882	1.07	25250	25250	24950	32350	17450	24900	25163.14	3.55	0	-1789	26633	25766	25083	24216	23533	25425	23875	130	7450	500	18420	50	1	26040677	6536	12.14	1.04	12	0.02	2067.00	24130.00	28050	20230316	-10.52	13291	20221011	88.85	28050	-10.52	20230316	13850	81.23	20230106	28050	-10.52	20230316	13500	85.93	20221011	2.67	N	001530	500	130 억	923681	N	N	158	N	N
74	20230718	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24900	-250	5	-0.99	11444200400	454650	113.22	25200	25950	24400	32650	17650	25150	25171.52	3.36	0	39229	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6484	12.05	1.03	12	1.75	2067.00	24130.00	28050	20230316	-11.23	13291	20221011	87.34	28050	-11.23	20230316	13850	79.78	20230106	28050	-11.23	20230316	13500	84.44	20221011	1.99	N	001530	500	130 억	876024	N	N	158	N	N
75	20230718	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-350	5	-1.39	11124262300	441786	110.02	25200	25950	24400	32650	17650	25150	25180.29	3.36	0	41411	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6458	12.00	1.03	12	1.70	2067.00	24130.00	28050	20230316	-11.59	13291	20221011	86.59	28050	-11.59	20230316	13850	79.06	20230106	28050	-11.59	20230316	13500	83.70	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
76	20230718	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	-400	5	-1.59	10449182900	414639	103.26	25200	25950	24400	32650	17650	25150	25200.82	3.36	0	47150	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6445	11.97	1.03	12	1.59	2067.00	24130.00	28050	20230316	-11.76	13291	20221011	86.22	28050	-11.76	20230316	13850	78.70	20230106	28050	-11.76	20230316	13500	83.33	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
77	20230718	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	-450	5	-1.79	9919487900	393278	97.94	25200	25950	24400	32650	17650	25150	25222.80	3.36	0	52527	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6432	11.95	1.02	12	1.51	2067.00	24130.00	28050	20230316	-11.94	13291	20221011	85.84	28050	-11.94	20230316	13850	78.34	20230106	28050	-11.94	20230316	13500	82.96	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
78	20230718	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	-350	5	-1.39	9542884050	378010	94.14	25200	25950	24400	32650	17650	25150	25245.35	3.36	0	52290	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6458	12.00	1.03	12	1.45	2067.00	24130.00	28050	20230316	-11.59	13291	20221011	86.59	28050	-11.59	20230316	13850	79.06	20230106	28050	-11.59	20230316	13500	83.70	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
79	20230718	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	-500	5	-1.99	8106476000	319654	79.61	25200	25950	24650	32650	17650	25150	25360.92	3.36	0	27194	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6419	11.93	1.02	12	1.23	2067.00	24130.00	28050	20230316	-12.12	13291	20221011	85.46	28050	-12.12	20230316	13850	77.98	20230106	28050	-12.12	20230316	13500	82.59	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
80	20230718	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25500	350	2	1.39	5108105150	200051	49.82	25200	25950	24800	32650	17650	25150	25536.26	3.36	0	18349	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6640	12.34	1.06	12	0.77	2067.00	24130.00	28050	20230316	-9.09	13291	20221011	91.86	28050	-9.09	20230316	13850	84.12	20230106	28050	-9.09	20230316	13500	88.89	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
81	20230718	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25100	-50	5	-0.20	137064350	5447	1.36	25200	25200	25100	32650	17650	25150	25166.87	3.36	0	-1521	25850	25500	25000	24650	24150	25675	24825	130	7500	500	18610	50	1	26040677	6536	12.14	1.04	12	0.02	2067.00	24130.00	28050	20230316	-10.52	13291	20221011	88.85	28050	-10.52	20230316	13850	81.23	20230106	28050	-10.52	20230316	13500	85.93	20221011	1.99	N	001530	500	130 억	876024	N	N	86	N	N
82	20230717	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25150	700	2	2.86	9922256250	398076	26.60	25000	25350	24500	31750	17150	24450	24924.22	3.59	0	-65631	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6549	12.17	1.04	12	1.53	2067.00	24130.00	28050	20230316	-10.34	13291	20221011	89.23	28050	-10.34	20230316	13850	81.59	20230106	28050	-10.34	20230316	13500	86.30	20221011	2.00	N	001530	500	130 억	935125	N	N	86	N	N
83	20230717	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	500	2	2.04	9018816700	362007	24.19	25000	25350	24500	31750	17150	24450	24913.38	3.59	0	-66076	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6497	12.07	1.03	12	1.39	2067.00	24130.00	28050	20230316	-11.05	13291	20221011	87.72	28050	-11.05	20230316	13850	80.14	20230106	28050	-11.05	20230316	13500	84.81	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
84	20230717	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	300	2	1.23	8392471150	336818	22.50	25000	25350	24500	31750	17150	24450	24916.93	3.59	0	-70185	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6445	11.97	1.03	12	1.29	2067.00	24130.00	28050	20230316	-11.76	13291	20221011	86.22	28050	-11.76	20230316	13850	78.70	20230106	28050	-11.76	20230316	13500	83.33	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
85	20230717	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24800	350	2	1.43	8005201900	321180	21.46	25000	25350	24500	31750	17150	24450	24924.35	3.59	0	-67531	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6458	12.00	1.03	12	1.23	2067.00	24130.00	28050	20230316	-11.59	13291	20221011	86.59	28050	-11.59	20230316	13850	79.06	20230106	28050	-11.59	20230316	13500	83.70	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
86	20230717	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24750	300	2	1.23	7700457100	308874	20.64	25000	25350	24500	31750	17150	24450	24930.74	3.59	0	-66695	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6445	11.97	1.03	12	1.19	2067.00	24130.00	28050	20230316	-11.76	13291	20221011	86.22	28050	-11.76	20230316	13850	78.70	20230106	28050	-11.76	20230316	13500	83.33	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
87	20230717	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24700	250	2	1.02	6825643650	273456	18.27	25000	25350	24500	31750	17150	24450	24960.67	3.59	0	-70714	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6432	11.95	1.02	12	1.05	2067.00	24130.00	28050	20230316	-11.94	13291	20221011	85.84	28050	-11.94	20230316	13850	78.34	20230106	28050	-11.94	20230316	13500	82.96	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
88	20230717	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24850	400	2	1.64	6018561200	240915	16.10	25000	25350	24500	31750	17150	24450	24982.09	3.59	0	-70447	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6471	12.02	1.03	12	0.93	2067.00	24130.00	28050	20230316	-11.41	13291	20221011	86.97	28050	-11.41	20230316	13850	79.42	20230106	28050	-11.41	20230316	13500	84.07	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
89	20230717	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	25050	600	2	2.45	684347150	27406	1.83	25000	25050	24800	31750	17150	24450	24970.71	3.59	0	-9984	27883	26166	23983	22266	20083	27025	23125	130	7300	500	18090	50	1	26040677	6523	12.12	1.04	12	0.11	2067.00	24130.00	28050	20230316	-10.70	13291	20221011	88.47	28050	-10.70	20230316	13850	80.87	20230106	28050	-10.70	20230316	13500	85.56	20221011	2.00	N	001530	500	130 억	935125	N	N	95	N	N
90	20230714	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24450	2950	2	13.72	36150887750	1488865	1972.50	21800	25700	21800	27950	15050	21500	24280.63	2.79	0	224212	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6367	11.83	1.01	12	5.72	2067.00	24130.00	28050	20230316	-12.83	13291	20221011	83.96	28050	-12.83	20230316	13850	76.53	20230106	28050	-12.83	20230316	13500	81.11	20221011	2.00	N	001530	500	130 억	726333	N	N	95	N	N
91	20230714	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24650	3150	2	14.65	34957432900	1440150	1907.96	21800	25700	21800	27950	15050	21500	24273.47	2.79	0	224267	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6419	11.93	1.02	12	5.53	2067.00	24130.00	28050	20230316	-12.12	13291	20221011	85.46	28050	-12.12	20230316	13850	77.98	20230106	28050	-12.12	20230316	13500	82.59	20221011	2.00	N	001530	500	130 억	726333	N	N	445	N	N
92	20230714	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	3450	2	16.05	33451541750	1379319	1827.37	21800	25700	21800	27950	15050	21500	24252.22	2.79	0	209965	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6497	12.07	1.03	12	5.30	2067.00	24130.00	28050	20230316	-11.05	13291	20221011	87.72	28050	-11.05	20230316	13850	80.14	20230106	28050	-11.05	20230316	13500	84.81	20221011	2.00	N	001530	500	130 억	726333	N	N	445	N	N
93	20230714	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24950	3450	2	16.05	30223681900	1250537	1656.76	21800	25700	21800	27950	15050	21500	24168.56	2.79	0	177867	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6497	12.07	1.03	12	4.80	2067.00	24130.00	28050	20230316	-11.05	13291	20221011	87.72	28050	-11.05	20230316	13850	80.14	20230106	28050	-11.05	20230316	13500	84.81	20221011	2.00	N	001530	500	130 억	726333	N	N	445	N	N
94	20230714	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24600	3100	2	14.42	27264589350	1131455	1498.99	21800	25700	21800	27950	15050	21500	24096.93	2.79	0	144956	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6406	11.90	1.02	12	4.34	2067.00	24130.00	28050	20230316	-12.30	13291	20221011	85.09	28050	-12.30	20230316	13850	77.62	20230106	28050	-12.30	20230316	13500	82.22	20221011	2.00	N	001530	500	130 억	726333	N	N	445	N	N
95	20230714	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	24550	3050	2	14.19	24133017500	1003564	1329.56	21800	25700	21800	27950	15050	21500	24047.31	2.79	0	102970	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6393	11.88	1.02	12	3.85	2067.00	24130.00	28050	20230316	-12.48	13291	20221011	84.71	28050	-12.48	20230316	13850	77.26	20230106	28050	-12.48	20230316	13500	81.85	20221011	2.00	N	001530	500	130 억	726333	N	N	445	N	N
96	20230714	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	23500	2000	2	9.30	9261229900	400016	529.96	21800	23750	21800	27950	15050	21500	23152.15	2.79	0	36277	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	6120	11.37	0.97	12	1.54	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	2.00	N	001530	500	130 억	726333	N	N	445	N	N
97	20230714	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	22150	650	2	3.02	311712750	14173	18.78	21800	22150	21800	27950	15050	21500	21993.42	2.79	0	-6569	22166	21832	21616	21282	21066	21725	21175	130	6450	500	15910	50	1	26040677	5768	10.72	0.92	12	0.05	2067.00	24130.00	28050	20230316	-21.03	13291	20221011	66.65	28050	-21.03	20230316	13850	59.93	20230106	28050	-21.03	20230316	13500	64.07	20221011	2.00	N	001530	500	130 억	726333	N	N	445	N	N
98	20230713	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-200	5	-0.92	1624737350	75394	52.69	21900	21950	21400	28200	15200	21700	21549.99	2.82	0	-9062	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5599	10.40	0.89	12	0.29	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	2.05	N	001530	500	130 억	735208	N	N	445	N	N
99	20230713	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-150	5	-0.69	1380460350	64052	44.76	21900	21950	21400	28200	15200	21700	21552.18	2.82	0	-7443	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5612	10.43	0.89	12	0.25	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
100	20230713	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-200	5	-0.92	1156789450	53639	37.49	21900	21950	21400	28200	15200	21700	21566.20	2.82	0	-3610	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5599	10.40	0.89	12	0.21	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
101	20230713	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	-200	5	-0.92	1038593300	48140	33.64	21900	21950	21400	28200	15200	21700	21574.43	2.82	0	-1550	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5599	10.40	0.89	12	0.18	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
102	20230713	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21550	-150	5	-0.69	909627850	42146	29.45	21900	21950	21400	28200	15200	21700	21582.78	2.82	0	1017	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5612	10.43	0.89	12	0.16	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
103	20230713	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	-250	5	-1.15	769276750	35608	24.89	21900	21950	21400	28200	15200	21700	21604.04	2.82	0	283	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5586	10.38	0.89	12	0.14	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
104	20230713	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	0	3	0.00	483888800	22343	15.61	21900	21950	21500	28200	15200	21700	21657.29	2.82	0	347	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5651	10.50	0.90	12	0.09	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
105	20230713	090116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21900	200	2	0.92	47563650	2172	1.52	21900	21950	21850	28200	15200	21700	21898.55	2.82	0	-1267	22600	22150	21550	21100	20500	22375	21325	130	6500	500	16050	50	1	26040677	5703	10.60	0.91	12	0.01	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	2.05	N	001530	500	130 억	735208	N	N	23	N	N
106	20230712	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	700	2	3.33	3049600300	141010	177.95	21050	22000	20950	27300	14700	21000	21626.83	2.90	0	-19492	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5651	10.50	0.90	12	0.54	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	2.10	N	001530	500	130 억	753935	N	N	23	N	N
107	20230712	150119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	450	2	2.14	2844767350	131543	166.00	21050	22000	20950	27300	14700	21000	21626.14	2.90	0	-17851	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5586	10.38	0.89	12	0.51	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
108	20230712	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	650	2	3.10	2518043250	116371	146.86	21050	22000	20950	27300	14700	21000	21638.06	2.90	0	-15887	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5638	10.47	0.90	12	0.45	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
109	20230712	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	650	2	3.10	2323176300	107359	135.48	21050	22000	20950	27300	14700	21000	21639.33	2.90	0	-15509	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5638	10.47	0.90	12	0.41	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
110	20230712	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	650	2	3.10	2203348000	101838	128.52	21050	22000	20950	27300	14700	21000	21635.81	2.90	0	-14536	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5638	10.47	0.90	12	0.39	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
111	20230712	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21600	600	2	2.86	1988101700	91867	115.93	21050	22000	20950	27300	14700	21000	21641.09	2.90	0	-9910	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5625	10.45	0.90	12	0.35	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
112	20230712	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21700	700	2	3.33	1654999500	76477	96.51	21050	22000	20950	27300	14700	21000	21640.49	2.90	0	-6047	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5651	10.50	0.90	12	0.29	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
113	20230712	090120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	0	3	0.00	103590700	4926	6.22	21050	21050	20950	27300	14700	21000	21029.37	2.90	0	-3911	21366	21182	20816	20632	20266	21275	20725	130	6300	500	15540	50	1	26040677	5469	10.16	0.87	12	0.02	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	2.10	N	001530	500	130 억	753935	N	N	33	N	N
114	20230711	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	550	2	2.69	1635485650	78937	78.12	20600	21000	20450	26550	14350	20450	20718.10	2.79	0	26651	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5469	10.16	0.87	12	0.30	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	2.12	N	001530	500	130 억	726130	N	N	33	N	N
115	20230711	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	500	2	2.44	1510804850	72987	72.23	20600	20950	20450	26550	14350	20450	20699.64	2.79	0	23455	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5456	10.14	0.87	12	0.28	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	2.12	N	001530	500	130 억	726130	N	N	0	N	N
116	20230711	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20800	350	2	1.71	1303345550	63028	62.37	20600	20950	20450	26550	14350	20450	20678.83	2.79	0	18442	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5416	10.06	0.86	12	0.24	2067.00	24130.00	28050	20230316	-25.85	13291	20221011	56.50	28050	-25.85	20230316	13850	50.18	20230106	28050	-25.85	20230316	13500	54.07	20221011	2.12	N	001530	500	130 억	726130	N	N	0	N	N
117	20230711	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	500	2	2.44	1195552850	57858	57.26	20600	20950	20450	26550	14350	20450	20663.57	2.79	0	18363	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5456	10.14	0.87	12	0.22	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	2.12	N	001530	500	130 억	726130	N	N	0	N	N
118	20230711	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	150	2	0.73	890902200	43172	42.72	20600	20800	20450	26550	14350	20450	20636.11	2.79	0	11477	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5364	9.97	0.85	12	0.17	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	2.12	N	001530	500	130 억	726130	N	N	0	N	N
119	20230711	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	150	2	0.73	795251350	38528	38.13	20600	20800	20450	26550	14350	20450	20640.87	2.79	0	10364	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5364	9.97	0.85	12	0.15	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	2.12	N	001530	500	130 억	726130	N	N	0	N	N
120	20230711	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	150	2	0.73	577639000	27988	27.70	20600	20800	20450	26550	14350	20450	20638.81	2.79	0	10223	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5364	9.97	0.85	12	0.11	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	2.12	N	001530	500	130 억	726130	N	N	0	N	N
121	20230711	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	300	2	1.47	33335250	1610	1.59	20600	20800	20600	26550	14350	20450	20705.12	2.79	0	974	21103	20776	20323	19996	19543	20940	20160	130	6100	500	15130	50	1	26040677	5403	10.04	0.86	12	0.01	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	2.12	N	001530	500	130 억	726130	N	N	0	N	N
122	20230710	160119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	200	2	0.99	2041659460	100896	159.76	20250	20650	19870	26300	14200	20250	20234.96	2.68	0	16927	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
123	20230710	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	0	3	0.00	1861070160	91983	145.64	20250	20650	19870	26300	14200	20250	20232.76	2.68	0	14156	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5273	9.80	0.84	12	0.35	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
124	20230710	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20600	350	2	1.73	1526971510	75637	119.76	20250	20650	19870	26300	14200	20250	20188.16	2.68	0	15946	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5364	9.97	0.85	12	0.29	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
125	20230710	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	300	2	1.48	1296774110	64434	102.02	20250	20550	19870	26300	14200	20250	20125.62	2.68	0	15913	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5351	9.94	0.85	12	0.25	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
126	20230710	120119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-50	5	-0.25	1031935760	51461	81.48	20250	20250	19870	26300	14200	20250	20052.77	2.68	0	15050	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5260	9.77	0.84	12	0.20	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
127	20230710	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-200	5	-0.99	735257210	36689	58.09	20250	20250	19870	26300	14200	20250	20040.26	2.68	0	7747	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5221	9.70	0.83	12	0.14	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
128	20230710	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-200	5	-0.99	453934160	22678	35.91	20250	20250	19870	26300	14200	20250	20016.50	2.68	0	1080	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5221	9.70	0.83	12	0.09	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
129	20230710	090119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	0	3	0.00	5184000	256	0.41	20250	20250	20250	26300	14200	20250	20250.00	2.68	0	-28	20783	20516	20283	20016	19783	20650	20150	130	6050	500	14980	50	1	26040677	5273	9.80	0.84	12	0.00	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	2.08	N	001530	500	130 억	698212	N	N	0	N	N
130	20230707	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	100	2	0.50	1275655300	62985	43.73	20150	20550	20050	26150	14150	20150	20253.56	2.68	0	3501	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	50	1	26040677	5273	9.80	0.84	12	0.24	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
131	20230707	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	0	3	0.00	1177366200	58113	40.35	20150	20550	20050	26150	14150	20150	20260.21	2.68	0	2364	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	50	1	26040677	5247	9.75	0.84	12	0.22	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
132	20230707	140119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	50	2	0.25	931476800	45927	31.88	20150	20550	20050	26150	14150	20150	20282.08	2.68	0	-1119	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	50	1	26040677	5260	9.77	0.84	12	0.18	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
133	20230707	130119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	150	2	0.74	877624250	43264	30.04	20150	20550	20050	26150	14150	20150	20285.76	2.68	0	-1008	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	50	1	26040677	5286	9.82	0.84	12	0.17	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
134	20230707	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	100	2	0.50	803787250	39621	27.51	20150	20550	20050	26150	14150	20150	20287.39	2.68	0	-2138	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	50	1	26040677	5273	9.80	0.84	12	0.15	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
135	20230707	110119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	150	2	0.74	685714050	33787	23.46	20150	20550	20050	26150	14150	20150	20295.81	2.68	0	-2331	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
136	20230707	100119	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20450	300	2	1.49	424161100	20971	14.56	20150	20500	20050	26150	14150	20150	20226.59	2.68	0	-1119	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	50	1	26040677	5325	9.89	0.85	12	0.08	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
137	20230707	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	50	2	0.25	26618550	1321	0.92	20150	20200	20150	26150	14150	20150	20150.34	2.68	0	-214	21250	20700	20350	19800	19450	20525	19625	130	6000	500	14910	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	2.08	N	001530	500	130 억	697891	N	N	17	N	N
138	20230706	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	-750	5	-3.59	2904615050	143516	214.58	20900	20900	20000	27150	14650	20900	20239.00	2.75	0	-19699	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5247	9.75	0.84	12	0.55	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	2.06	N	001530	500	130 억	717409	N	N	17	N	N
139	20230706	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-650	5	-3.11	2654984350	131150	196.09	20900	20900	20000	27150	14650	20900	20243.88	2.75	0	-19133	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5273	9.80	0.84	12	0.50	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
140	20230706	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-800	5	-3.83	2437120750	120336	179.92	20900	20900	20000	27150	14650	20900	20252.63	2.75	0	-18500	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5234	9.72	0.83	12	0.46	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
141	20230706	130118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-850	5	-4.07	2085462000	102780	153.67	20900	20900	20000	27150	14650	20900	20290.54	2.75	0	-16853	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5221	9.70	0.83	12	0.39	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
142	20230706	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	-750	5	-3.59	1795031400	88324	132.06	20900	20900	20100	27150	14650	20900	20323.26	2.75	0	-15014	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5247	9.75	0.84	12	0.34	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
143	20230706	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-650	5	-3.11	1492286200	73322	109.63	20900	20900	20100	27150	14650	20900	20352.50	2.75	0	-12775	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5273	9.80	0.84	12	0.28	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
144	20230706	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-550	5	-2.63	889460600	43502	65.04	20900	20900	20250	27150	14650	20900	20446.43	2.75	0	-5295	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5299	9.85	0.84	12	0.17	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
145	20230706	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20750	-150	5	-0.72	36664500	1757	2.63	20900	20900	20750	27150	14650	20900	20867.67	2.75	0	242	21433	21166	21033	20766	20633	21100	20700	130	6250	500	15460	50	1	26040677	5403	10.04	0.86	12	0.01	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	2.06	N	001530	500	130 억	717409	N	N	0	N	N
146	20230705	160118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20900	-150	5	-0.71	1402033200	66794	84.66	21100	21300	20900	27350	14750	21050	20990.32	2.68	0	18506	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5443	10.11	0.87	12	0.26	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
147	20230705	150118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	-100	5	-0.48	1288434300	61360	77.78	21100	21300	20900	27350	14750	21050	20997.87	2.68	0	17678	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5456	10.14	0.87	12	0.24	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
148	20230705	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20950	-100	5	-0.48	1007232900	47930	60.75	21100	21300	20900	27350	14750	21050	21014.59	2.68	0	12937	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5456	10.14	0.87	12	0.18	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
149	20230705	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	-50	5	-0.24	828697200	39426	49.97	21100	21300	20900	27350	14750	21050	21018.97	2.68	0	9426	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5469	10.16	0.87	12	0.15	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
150	20230705	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	50	2	0.24	754368750	35888	45.49	21100	21300	20900	27350	14750	21050	21020.00	2.68	0	8455	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5495	10.21	0.87	12	0.14	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
151	20230705	110118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	50	2	0.24	573773400	27328	34.64	21100	21300	20900	27350	14750	21050	20995.61	2.68	0	7146	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5495	10.21	0.87	12	0.10	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
152	20230705	100118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	0	3	0.00	363346500	17316	21.95	21100	21300	20900	27350	14750	21050	20982.89	2.68	0	3613	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5482	10.18	0.87	12	0.07	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
153	20230705	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	250	2	1.19	6812550	323	0.41	21100	21300	21050	27350	14750	21050	21110.36	2.68	0	-106	21816	21432	21166	20782	20516	21300	20650	130	6300	500	15570	50	1	26040677	5547	10.30	0.88	12	0.00	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	2.07	N	001530	500	130 억	698374	N	N	4	N	N
154	20230704	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	-350	5	-1.64	1657620700	78277	115.53	21500	21550	20900	27800	15000	21400	21176.56	2.76	0	-13533	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	50	1	26040677	5482	10.18	0.87	12	0.30	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	2.06	N	001530	500	130 억	717646	N	N	4	N	N
155	20230704	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21150	-250	5	-1.17	1518013400	71651	105.75	21500	21550	20900	27800	15000	21400	21186.21	2.76	0	-12708	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	50	1	26040677	5508	10.23	0.88	12	0.28	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
156	20230704	140117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21200	-200	5	-0.93	1444557250	68173	100.62	21500	21550	20900	27800	15000	21400	21189.58	2.76	0	-12230	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
157	20230704	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21100	-300	5	-1.40	1352915950	63830	94.21	21500	21550	20900	27800	15000	21400	21195.61	2.76	0	-12261	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
158	20230704	120118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21000	-400	5	-1.87	1243727150	58648	86.56	21500	21550	20900	27800	15000	21400	21206.64	2.76	0	-12272	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	50	1	26040677	5469	10.16	0.87	12	0.23	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
159	20230704	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21050	-350	5	-1.64	988599000	46493	68.62	21500	21550	20950	27800	15000	21400	21263.39	2.76	0	-13512	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	50	1	26040677	5482	10.18	0.87	12	0.18	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
160	20230704	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-100	5	-0.47	529067550	24749	36.53	21500	21550	21200	27800	15000	21400	21377.33	2.76	0	-6571	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
161	20230704	090117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	50	2	0.23	30242150	1407	2.08	21500	21550	21450	27800	15000	21400	21494.07	2.76	0	-1007	21733	21566	21333	21166	20933	21450	21050	130	6400	500	15830	50	1	26040677	5586	10.38	0.89	12	0.01	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	2.06	N	001530	500	130 억	717646	N	N	1	N	N
162	20230703	160117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21400	300	2	1.42	1431447850	67147	131.98	21450	21500	21100	27400	14800	21100	21318.12	2.77	0	-3428	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5573	10.35	0.89	12	0.26	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	2.08	N	001530	500	130 억	721459	N	N	1	N	N
163	20230703	150117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	250	2	1.18	1301116650	61040	119.97	21450	21500	21100	27400	14800	21100	21315.80	2.77	0	-3807	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5560	10.33	0.88	12	0.23	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N
164	20230703	140118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	250	2	1.18	1092565200	51246	100.72	21450	21500	21100	27400	14800	21100	21320.01	2.77	0	-4681	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5560	10.33	0.88	12	0.20	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N
165	20230703	130117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	200	2	0.95	947271000	44446	87.36	21450	21500	21100	27400	14800	21100	21312.85	2.77	0	-1661	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N
166	20230703	120116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	250	2	1.18	697898600	32733	64.34	21450	21500	21100	27400	14800	21100	21320.95	2.77	0	-2379	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5560	10.33	0.88	12	0.13	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N
167	20230703	110117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	250	2	1.18	571891400	26833	52.74	21450	21500	21100	27400	14800	21100	21312.99	2.77	0	-2750	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5560	10.33	0.88	12	0.10	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N
168	20230703	100116	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	250	2	1.18	290545800	13679	26.89	21450	21450	21100	27400	14800	21100	21240.28	2.77	0	-344	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5560	10.33	0.88	12	0.05	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N
169	20230703	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21250	150	2	0.71	8222850	385	0.76	21450	21450	21250	27400	14800	21100	21358.05	2.77	0	-209	21466	21282	20966	20782	20466	21375	20875	130	6300	500	15610	50	1	26040677	5534	10.28	0.88	12	0.00	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	2.08	N	001530	500	130 억	721459	N	N	0	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History