KissMeData/001530/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	1912246850	65137	104.08	29400	29500	29050	38250	20650	29450	29357.16	3.71	-5065	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.26	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.21	N	001530	500	132 억	936322	N	N	6	N	N
3	20240731	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	1758591800	59908	95.73	29400	29500	29050	38250	20650	29450	29354.87	3.71	-3202	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.24	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
4	20240731	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	1563634400	53278	85.13	29400	29500	29050	38250	20650	29450	29348.59	3.71	-2263	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.21	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
5	20240731	130123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	1280574200	43641	69.74	29400	29500	29050	38250	20650	29450	29343.37	3.71	-62	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7413	240.98	1.20	12	0.17	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19250	52.73	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
6	20240731	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	1221339800	41626	66.52	29400	29500	29050	38250	20650	29450	29340.79	3.71	106	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7401	240.57	1.20	12	0.17	122.00	24509.00	32900	20240222	-10.79	18887	20230817	55.40	32900	-10.79	20240222	23450	25.16	20240426	33150	-11.46	20231114	19250	52.47	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
7	20240731	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	1056586000	36022	57.56	29400	29500	29050	38250	20650	29450	29331.69	3.71	2174	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7388	240.16	1.20	12	0.14	122.00	24509.00	32900	20240222	-10.94	18887	20230817	55.13	32900	-10.94	20240222	23450	24.95	20240426	33150	-11.61	20231114	19250	52.21	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
8	20240731	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	377430050	12824	20.49	29400	29500	29400	38250	20650	29450	29431.54	3.71	1096	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.05	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
9	20240731	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	50	2	0.17	20287950	690	1.10	29400	29500	29400	38250	20650	29450	29402.83	3.71	-3	29616	29532	29416	29332	29216	29575	29375	133	8800	500	21200	50	1	25215672	7439	241.80	1.20	12	0.00	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19250	53.25	20230817	3.21	N	001530	500	132 억	936322	N	N	346	N	N
10	20240730	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	1840304850	62557	75.20	29400	29500	29300	38250	20650	29450	29417.96	3.78	-9499	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.25	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.19	N	001530	500	132 억	952508	N	N	346	N	N
11	20240730	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	1644043450	55882	67.17	29400	29500	29300	38250	20650	29450	29419.91	3.78	-7605	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7413	240.98	1.20	12	0.22	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19250	52.73	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
12	20240730	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	1350256800	45877	55.15	29400	29500	29300	38250	20650	29450	29432.11	3.78	-3418	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7413	240.98	1.20	12	0.18	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19250	52.73	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
13	20240730	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	1081499500	36724	44.15	29400	29500	29350	38250	20650	29450	29449.39	3.78	-926	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7413	240.98	1.20	12	0.15	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19250	52.73	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
14	20240730	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	785706700	26667	32.06	29400	29500	29400	38250	20650	29450	29463.63	3.78	2143	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.11	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
15	20240730	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	638790350	21679	26.06	29400	29500	29400	38250	20650	29450	29465.86	3.78	1801	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.09	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
16	20240730	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	50	2	0.17	367450000	12474	14.99	29400	29500	29400	38250	20650	29450	29457.27	3.78	1415	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7439	241.80	1.20	12	0.05	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19250	53.25	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
17	20240730	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	0	3	0.00	9000900	306	0.37	29400	29500	29400	38250	20650	29450	29414.71	3.78	28	29950	29700	29400	29150	28850	29825	29275	133	8800	500	21200	50	1	25215672	7426	241.39	1.20	12	0.00	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.19	N	001530	500	132 억	952508	N	N	0	N	N
18	20240729	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29450	350	2	1.20	2438253100	83039	128.07	29100	29650	29100	37800	20400	29100	29362.70	3.75	13416	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7426	241.39	1.20	12	0.33	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19250	52.99	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
19	20240729	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	300	2	1.03	2301053900	78375	120.88	29100	29650	29100	37800	20400	29100	29359.54	3.75	13093	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7413	240.98	1.20	12	0.31	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19250	52.73	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
20	20240729	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29400	300	2	1.03	1970010150	67101	103.49	29100	29650	29100	37800	20400	29100	29358.88	3.75	11185	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7413	240.98	1.20	12	0.27	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19250	52.73	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
21	20240729	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	400	2	1.37	1734744400	59110	91.17	29100	29650	29100	37800	20400	29100	29347.73	3.75	10878	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7439	241.80	1.20	12	0.23	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19250	53.25	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
22	20240729	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29500	400	2	1.37	1317409100	44979	69.37	29100	29650	29100	37800	20400	29100	29289.43	3.75	4365	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7439	241.80	1.20	12	0.18	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19250	53.25	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
23	20240729	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29350	250	2	0.86	829801800	28396	43.80	29100	29650	29100	37800	20400	29100	29222.49	3.75	3526	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7401	240.57	1.20	12	0.11	122.00	24509.00	32900	20240222	-10.79	18887	20230817	55.40	32900	-10.79	20240222	23450	25.16	20240426	33150	-11.46	20231114	19250	52.47	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
24	20240729	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29150	50	2	0.17	380461050	13033	20.10	29100	29650	29100	37800	20400	29100	29192.13	3.75	-399	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7350	238.93	1.19	12	0.05	122.00	24509.00	32900	20240222	-11.40	18887	20230817	54.34	32900	-11.40	20240222	23450	24.31	20240426	33150	-12.07	20231114	19250	51.43	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
25	20240729	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29250	150	2	0.52	47882350	1634	2.52	29100	29650	29100	37800	20400	29100	29303.76	3.75	473	29466	29282	28916	28732	28366	29375	28825	133	8700	500	20950	50	1	25215672	7376	239.75	1.19	12	0.01	122.00	24509.00	32900	20240222	-11.09	18887	20230817	54.87	32900	-11.09	20240222	23450	24.73	20240426	33150	-11.76	20231114	19250	51.95	20230817	3.12	N	001530	500	132 억	945476	N	N	2	N	N
26	20240726	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29100	250	2	0.87	1878371400	64781	65.14	28850	29100	28550	37500	20200	28850	28995.70	3.72	19871	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7338	238.52	1.19	12	0.26	122.00	24509.00	32900	20240222	-11.55	18887	20230817	54.07	32900	-11.55	20240222	23450	24.09	20240426	33150	-12.22	20231114	19250	51.17	20230817	3.10	N	001530	500	132 억	937931	N	N	2	N	N
27	20240726	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	200	2	0.69	1714815400	59155	59.48	28850	29100	28550	37500	20200	28850	28988.53	3.72	19729	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7325	238.11	1.19	12	0.23	122.00	24509.00	32900	20240222	-11.70	18887	20230817	53.81	32900	-11.70	20240222	23450	23.88	20240426	33150	-12.37	20231114	19250	50.91	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
28	20240726	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	200	2	0.69	1364740400	47101	47.36	28850	29100	28550	37500	20200	28850	28974.79	3.72	17893	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7325	238.11	1.19	12	0.19	122.00	24509.00	32900	20240222	-11.70	18887	20230817	53.81	32900	-11.70	20240222	23450	23.88	20240426	33150	-12.37	20231114	19250	50.91	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
29	20240726	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	200	2	0.69	1071183850	37002	37.20	28850	29100	28550	37500	20200	28850	28949.38	3.72	14795	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7325	238.11	1.19	12	0.15	122.00	24509.00	32900	20240222	-11.70	18887	20230817	53.81	32900	-11.70	20240222	23450	23.88	20240426	33150	-12.37	20231114	19250	50.91	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
30	20240726	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29050	200	2	0.69	870466950	30095	30.26	28850	29100	28550	37500	20200	28850	28924.00	3.72	12345	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7325	238.11	1.19	12	0.12	122.00	24509.00	32900	20240222	-11.70	18887	20230817	53.81	32900	-11.70	20240222	23450	23.88	20240426	33150	-12.37	20231114	19250	50.91	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
31	20240726	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	100	2	0.35	461767150	16017	16.10	28850	29000	28550	37500	20200	28850	28829.80	3.72	2059	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7300	237.30	1.18	12	0.06	122.00	24509.00	32900	20240222	-12.01	18887	20230817	53.28	32900	-12.01	20240222	23450	23.45	20240426	33150	-12.67	20231114	19250	50.39	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
32	20240726	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	185789450	6453	6.49	28850	28900	28550	37500	20200	28850	28791.08	3.72	-463	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7262	236.07	1.18	12	0.03	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
33	20240726	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28650	-200	5	-0.69	8099450	282	0.28	28850	28850	28550	37500	20200	28850	28716.73	3.72	-20	29783	29316	28733	28266	27683	29550	28500	133	8650	500	20770	50	1	25215672	7224	234.84	1.17	12	0.00	122.00	24509.00	32900	20240222	-12.92	18887	20230817	51.69	32900	-12.92	20240222	23450	22.17	20240426	33150	-13.57	20231114	19250	48.83	20230817	3.10	N	001530	500	132 억	937931	N	N	0	N	N
34	20240725	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28850	-50	5	-0.17	2846032100	99156	83.63	28800	29200	28150	37550	20250	28900	28702.45	3.81	-13081	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7275	236.48	1.18	12	0.39	122.00	24509.00	32900	20240222	-12.31	18887	20230817	52.75	32900	-12.31	20240222	23450	23.03	20240426	33150	-12.97	20231114	19250	49.87	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
35	20240725	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28650	-250	5	-0.87	2555913400	89080	75.14	28800	29200	28150	37550	20250	28900	28692.34	3.81	-8684	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7224	234.84	1.17	12	0.35	122.00	24509.00	32900	20240222	-12.92	18887	20230817	51.69	32900	-12.92	20240222	23450	22.17	20240426	33150	-13.57	20231114	19250	48.83	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
36	20240725	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	-100	5	-0.35	2187946100	76277	64.34	28800	29200	28150	37550	20250	28900	28684.22	3.81	-3112	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7262	236.07	1.18	12	0.30	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
37	20240725	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	-450	5	-1.56	1889753900	65857	55.55	28800	29200	28150	37550	20250	28900	28694.81	3.81	-4829	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7174	233.20	1.16	12	0.26	122.00	24509.00	32900	20240222	-13.53	18887	20230817	50.63	32900	-13.53	20240222	23450	21.32	20240426	33150	-14.18	20231114	19250	47.79	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
38	20240725	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28550	-350	5	-1.21	1796690200	62595	52.80	28800	29200	28150	37550	20250	28900	28703.41	3.81	-5096	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7199	234.02	1.16	12	0.25	122.00	24509.00	32900	20240222	-13.22	18887	20230817	51.16	32900	-13.22	20240222	23450	21.75	20240426	33150	-13.88	20231114	19250	48.31	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
39	20240725	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	-300	5	-1.04	1715709250	59769	50.41	28800	29200	28150	37550	20250	28900	28705.67	3.81	-5039	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7212	234.43	1.17	12	0.24	122.00	24509.00	32900	20240222	-13.07	18887	20230817	51.43	32900	-13.07	20240222	23450	21.96	20240426	33150	-13.73	20231114	19250	48.57	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
40	20240725	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28500	-400	5	-1.38	1094863250	37948	32.01	28800	29200	28500	37550	20250	28900	28851.67	3.81	-4417	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7186	233.61	1.16	12	0.15	122.00	24509.00	32900	20240222	-13.37	18887	20230817	50.90	32900	-13.37	20240222	23450	21.54	20240426	33150	-14.03	20231114	19250	48.05	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
41	20240725	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	50	2	0.17	107183350	3715	3.13	28800	29050	28800	37550	20250	28900	28851.51	3.81	2121	29766	29332	28666	28232	27566	29550	28450	133	8650	500	20800	50	1	25215672	7300	237.30	1.18	12	0.01	122.00	24509.00	32900	20240222	-12.01	18887	20230817	53.28	32900	-12.01	20240222	23450	23.45	20240426	33150	-12.67	20231114	19250	50.39	20230817	3.10	N	001530	500	132 억	960321	N	N	6	N	N
42	20240724	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	800	2	2.85	3405744250	118515	301.54	28000	29100	28000	36500	19700	28100	28736.77	3.72	24168	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7287	236.89	1.18	12	0.47	122.00	24509.00	32900	20240222	-12.16	18887	20230817	53.02	32900	-12.16	20240222	23450	23.24	20240426	33150	-12.82	20231114	19250	50.13	20230817	3.09	N	001530	500	132 억	939095	N	N	6	N	N
43	20240724	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28950	850	2	3.02	3233219850	112541	286.34	28000	29100	28000	36500	19700	28100	28729.26	3.72	24837	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7300	237.30	1.18	12	0.45	122.00	24509.00	32900	20240222	-12.01	18887	20230817	53.28	32900	-12.01	20240222	23450	23.45	20240426	33150	-12.67	20231114	19250	50.39	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
44	20240724	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28850	750	2	2.67	2992999300	104223	265.18	28000	29100	28000	36500	19700	28100	28717.26	3.72	26311	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7275	236.48	1.18	12	0.41	122.00	24509.00	32900	20240222	-12.31	18887	20230817	52.75	32900	-12.31	20240222	23450	23.03	20240426	33150	-12.97	20231114	19250	49.87	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
45	20240724	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	800	2	2.85	2625735650	91513	232.84	28000	29100	28000	36500	19700	28100	28692.49	3.72	30441	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7287	236.89	1.18	12	0.36	122.00	24509.00	32900	20240222	-12.16	18887	20230817	53.02	32900	-12.16	20240222	23450	23.24	20240426	33150	-12.82	20231114	19250	50.13	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
46	20240724	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29100	1000	2	3.56	2069337950	72324	184.02	28000	29100	28000	36500	19700	28100	28612.05	3.72	27363	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7338	238.52	1.19	12	0.29	122.00	24509.00	32900	20240222	-11.55	18887	20230817	54.07	32900	-11.55	20240222	23450	24.09	20240426	33150	-12.22	20231114	19250	51.17	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
47	20240724	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28750	650	2	2.31	907930350	32116	81.71	28000	28800	28000	36500	19700	28100	28270.34	3.72	15505	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7250	235.66	1.17	12	0.13	122.00	24509.00	32900	20240222	-12.61	18887	20230817	52.22	32900	-12.61	20240222	23450	22.60	20240426	33150	-13.27	20231114	19250	49.35	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
48	20240724	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	100	2	0.36	317170150	11271	28.68	28000	28250	28000	36500	19700	28100	28140.37	3.72	2629	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7111	231.15	1.15	12	0.04	122.00	24509.00	32900	20240222	-14.29	18887	20230817	49.31	32900	-14.29	20240222	23450	20.26	20240426	33150	-14.93	20231114	19250	46.49	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
49	20240724	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-50	5	-0.18	7281500	260	0.66	28000	28050	28000	36500	19700	28100	28005.77	3.72	0	28266	28182	28066	27982	27866	28125	27925	133	8400	500	20230	50	1	25215672	7073	229.92	1.14	12	0.00	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.09	N	001530	500	132 억	939095	N	N	21	N	N
50	20240723	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	50	2	0.18	1100168750	39239	50.42	28150	28150	27950	36450	19650	28050	28037.62	3.76	-2681	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7086	230.33	1.15	12	0.16	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.09	N	001530	500	132 억	948100	N	N	21	N	N
51	20240723	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	50	2	0.18	986198750	35181	45.20	28150	28150	27950	36450	19650	28050	28032.14	3.76	-2302	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7086	230.33	1.15	12	0.14	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
52	20240723	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	0	3	0.00	844391850	30122	38.70	28150	28150	27950	36450	19650	28050	28032.40	3.76	-2157	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7073	229.92	1.14	12	0.12	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
53	20240723	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	0	3	0.00	699731150	24955	32.06	28150	28150	27950	36450	19650	28050	28039.72	3.76	-2419	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7073	229.92	1.14	12	0.10	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
54	20240723	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-50	5	-0.18	572298650	20406	26.22	28150	28150	27950	36450	19650	28050	28045.61	3.76	-1399	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7060	229.51	1.14	12	0.08	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
55	20240723	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	0	3	0.00	405007550	14438	18.55	28150	28150	28000	36450	19650	28050	28051.50	3.76	-2168	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7073	229.92	1.14	12	0.06	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
56	20240723	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	0	3	0.00	228594350	8146	10.47	28150	28150	28000	36450	19650	28050	28062.16	3.76	-877	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7073	229.92	1.14	12	0.03	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
57	20240723	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	100	2	0.36	7185950	256	0.33	28150	28150	28000	36450	19650	28050	28070.12	3.76	-101	28516	28282	28116	27882	27716	28200	27800	133	8400	500	20190	50	1	25215672	7098	230.74	1.15	12	0.00	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.09	N	001530	500	132 억	948100	N	N	10	N	N
58	20240722	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-100	5	-0.36	2182267300	77562	169.60	28100	28350	27950	36550	19750	28150	28135.80	3.78	-99	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7073	229.92	1.14	12	0.31	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.15	N	001530	500	132 억	952713	N	N	10	N	N
59	20240722	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-100	5	-0.36	2024581250	71934	157.29	28100	28350	27950	36550	19750	28150	28144.98	3.78	733	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7073	229.92	1.14	12	0.29	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
60	20240722	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	0	3	0.00	1770271600	62861	137.46	28100	28350	28000	36550	19750	28150	28161.68	3.78	5237	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7098	230.74	1.15	12	0.25	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
61	20240722	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	50	2	0.18	1369320200	48589	106.25	28100	28350	28050	36550	19750	28150	28181.69	3.78	4946	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7111	231.15	1.15	12	0.19	122.00	24509.00	32900	20240222	-14.29	18887	20230817	49.31	32900	-14.29	20240222	23450	20.26	20240426	33150	-14.93	20231114	19250	46.49	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
62	20240722	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	50	2	0.18	1150793450	40833	89.29	28100	28350	28050	36550	19750	28150	28182.93	3.78	5078	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7111	231.15	1.15	12	0.16	122.00	24509.00	32900	20240222	-14.29	18887	20230817	49.31	32900	-14.29	20240222	23450	20.26	20240426	33150	-14.93	20231114	19250	46.49	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
63	20240722	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	-50	5	-0.18	765662700	27157	59.38	28100	28350	28050	36550	19750	28150	28193.94	3.78	4125	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7086	230.33	1.15	12	0.11	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
64	20240722	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	50	2	0.18	537234000	19045	41.64	28100	28350	28100	36550	19750	28150	28208.66	3.78	3809	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7111	231.15	1.15	12	0.08	122.00	24509.00	32900	20240222	-14.29	18887	20230817	49.31	32900	-14.29	20240222	23450	20.26	20240426	33150	-14.93	20231114	19250	46.49	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
65	20240722	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28350	200	2	0.71	24602700	870	1.90	28100	28350	28100	36550	19750	28150	28278.97	3.78	-466	28416	28282	28066	27932	27716	28175	27825	133	8400	500	20260	50	1	25215672	7149	232.38	1.16	12	0.00	122.00	24509.00	32900	20240222	-13.83	18887	20230817	50.10	32900	-13.83	20240222	23450	20.90	20240426	33150	-14.48	20231114	19250	47.27	20230817	3.15	N	001530	500	132 억	952713	N	N	52	N	N
66	20240719	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	250	2	0.90	1279066150	45682	80.42	28200	28200	27850	36250	19550	27900	27999.34	3.79	1871	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7098	230.74	1.15	12	0.18	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.12	N	001530	500	132 억	956161	N	N	52	N	N
67	20240719	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	200	2	0.72	1128434600	40328	71.00	28200	28200	27850	36250	19550	27900	27981.42	3.79	1297	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7086	230.33	1.15	12	0.16	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
68	20240719	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	100	2	0.36	939392800	33585	59.13	28200	28200	27850	36250	19550	27900	27970.61	3.79	-152	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7060	229.51	1.14	12	0.13	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
69	20240719	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	50	2	0.18	707404400	25296	44.53	28200	28200	27850	36250	19550	27900	27965.07	3.79	92	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7048	229.10	1.14	12	0.10	122.00	24509.00	32900	20240222	-15.05	18887	20230817	47.99	32900	-15.05	20240222	23450	19.19	20240426	33150	-15.69	20231114	19250	45.19	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
70	20240719	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	100	2	0.36	535818700	19159	33.73	28200	28200	27850	36250	19550	27900	27966.95	3.79	869	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7060	229.51	1.14	12	0.08	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
71	20240719	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	50	2	0.18	389534900	13930	24.52	28200	28200	27850	36250	19550	27900	27963.74	3.79	558	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7048	229.10	1.14	12	0.06	122.00	24509.00	32900	20240222	-15.05	18887	20230817	47.99	32900	-15.05	20240222	23450	19.19	20240426	33150	-15.69	20231114	19250	45.19	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
72	20240719	100117	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	100	2	0.36	171207700	6123	10.78	28200	28200	27850	36250	19550	27900	27961.41	3.79	794	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7060	229.51	1.14	12	0.02	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
73	20240719	090125	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	250	2	0.90	10372800	369	0.65	28200	28200	28000	36250	19550	27900	28110.57	3.79	48	28300	28100	27850	27650	27400	28200	27750	133	8350	500	20080	50	1	25215672	7098	230.74	1.15	12	0.00	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.12	N	001530	500	132 억	956161	N	N	6	N	N
74	20240718	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27900	-150	5	-0.53	1581276000	56762	93.94	27800	28050	27600	36450	19650	28050	27857.97	3.83	-3222	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7035	228.69	1.14	12	0.23	122.00	24509.00	32900	20240222	-15.20	18887	20230817	47.72	32900	-15.20	20240222	23450	18.98	20240426	33150	-15.84	20231114	19250	44.94	20230817	3.13	N	001530	500	132 억	965396	N	N	6	N	N
75	20240718	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27850	-200	5	-0.71	1425124550	51161	84.67	27800	28050	27600	36450	19650	28050	27855.68	3.83	-2028	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7023	228.28	1.14	12	0.20	122.00	24509.00	32900	20240222	-15.35	18887	20230817	47.46	32900	-15.35	20240222	23450	18.76	20240426	33150	-15.99	20231114	19250	44.68	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
76	20240718	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	-250	5	-0.89	1012291400	36271	60.03	27800	28050	27650	36450	19650	28050	27909.11	3.83	-2010	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7010	227.87	1.13	12	0.14	122.00	24509.00	32900	20240222	-15.50	18887	20230817	47.19	32900	-15.50	20240222	23450	18.55	20240426	33150	-16.14	20231114	19250	44.42	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
77	20240718	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27800	-250	5	-0.89	781869800	27988	46.32	27800	28050	27650	36450	19650	28050	27935.89	3.83	-2683	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7010	227.87	1.13	12	0.11	122.00	24509.00	32900	20240222	-15.50	18887	20230817	47.19	32900	-15.50	20240222	23450	18.55	20240426	33150	-16.14	20231114	19250	44.42	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
78	20240718	120120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-50	5	-0.18	632880850	22650	37.49	27800	28050	27650	36450	19650	28050	27941.76	3.83	-2356	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7060	229.51	1.14	12	0.09	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
79	20240718	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-50	5	-0.18	432501650	15483	25.62	27800	28050	27650	36450	19650	28050	27933.97	3.83	-275	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7060	229.51	1.14	12	0.06	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
80	20240718	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-50	5	-0.18	239816750	8601	14.23	27800	28050	27650	36450	19650	28050	27882.43	3.83	680	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7060	229.51	1.14	12	0.03	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
81	20240718	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-50	5	-0.18	25775600	925	1.53	27800	28050	27800	36450	19650	28050	27865.51	3.83	145	28416	28232	28016	27832	27616	28125	27725	133	8400	500	20190	50	1	25215672	7060	229.51	1.14	12	0.00	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.13	N	001530	500	132 억	965396	N	N	16	N	N
82	20240717	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-100	5	-0.36	1687868950	60136	136.02	28200	28200	27800	36550	19750	28150	28067.53	3.90	-10744	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7073	229.92	1.14	12	0.24	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.14	N	001530	500	132 억	982438	N	N	16	N	N
83	20240717	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-100	5	-0.36	1395512350	49670	112.35	28200	28200	27950	36550	19750	28150	28095.68	3.90	-6492	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7073	229.92	1.14	12	0.20	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
84	20240717	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-100	5	-0.36	1203351100	42814	96.84	28200	28200	28000	36550	19750	28150	28106.49	3.90	-5351	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7073	229.92	1.14	12	0.17	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
85	20240717	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	0	3	0.00	915601900	32558	73.64	28200	28200	28000	36550	19750	28150	28122.18	3.90	-1602	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7098	230.74	1.15	12	0.13	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
86	20240717	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	50	2	0.18	665484700	23676	53.55	28200	28200	28000	36550	19750	28150	28107.99	3.90	-1937	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7111	231.15	1.15	12	0.09	122.00	24509.00	32900	20240222	-14.29	18887	20230817	49.31	32900	-14.29	20240222	23450	20.26	20240426	33150	-14.93	20231114	19250	46.49	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
87	20240717	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	-50	5	-0.18	534207850	19011	43.00	28200	28200	28000	36550	19750	28150	28099.93	3.90	-2672	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7086	230.33	1.15	12	0.08	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
88	20240717	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	-50	5	-0.18	274082400	9744	22.04	28200	28200	28000	36550	19750	28150	28128.33	3.90	-2195	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7086	230.33	1.15	12	0.04	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
89	20240717	090118	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28200	50	2	0.18	93089950	3307	7.48	28200	28200	28000	36550	19750	28150	28149.36	3.90	-303	28383	28266	28083	27966	27783	28325	28025	133	8400	500	20260	50	1	25215672	7111	231.15	1.15	12	0.01	122.00	24509.00	32900	20240222	-14.29	18887	20230817	49.31	32900	-14.29	20240222	23450	20.26	20240426	33150	-14.93	20231114	19250	46.49	20230817	3.14	N	001530	500	132 억	982438	N	N	8	N	N
90	20240716	160122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	50	2	0.18	1239427850	44208	68.70	28000	28200	27900	36500	19700	28100	28036.14	3.94	-3237	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7098	230.74	1.15	12	0.18	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.13	N	001530	500	132 억	993761	N	N	8	N	N
91	20240716	150123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-50	5	-0.18	1091092050	38926	60.49	28000	28200	27900	36500	19700	28100	28029.90	3.94	-2033	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7073	229.92	1.14	12	0.15	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
92	20240716	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-50	5	-0.18	943667150	33667	52.32	28000	28200	27900	36500	19700	28100	28029.44	3.94	-2214	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7073	229.92	1.14	12	0.13	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
93	20240716	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	50	2	0.18	807577700	28817	44.78	28000	28200	27900	36500	19700	28100	28024.35	3.94	-1845	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7098	230.74	1.15	12	0.11	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
94	20240716	120123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-50	5	-0.18	608734200	21734	33.77	28000	28200	27900	36500	19700	28100	28008.38	3.94	-1586	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7073	229.92	1.14	12	0.09	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
95	20240716	110123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	-150	5	-0.53	436909300	15597	24.24	28000	28200	27900	36500	19700	28100	28012.39	3.94	-2283	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7048	229.10	1.14	12	0.06	122.00	24509.00	32900	20240222	-15.05	18887	20230817	47.99	32900	-15.05	20240222	23450	19.19	20240426	33150	-15.69	20231114	19250	45.19	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
96	20240716	100122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-100	5	-0.36	273115150	9738	15.13	28000	28200	27900	36500	19700	28100	28046.33	3.94	-905	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7060	229.51	1.14	12	0.04	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
97	20240716	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	50	2	0.18	6061250	216	0.34	28000	28150	28000	36500	19700	28100	28061.34	3.94	-59	28633	28366	28133	27866	27633	28250	27750	133	8400	500	20230	50	1	25215672	7098	230.74	1.15	12	0.00	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.13	N	001530	500	132 억	993761	N	N	12	N	N
98	20240715	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	100	2	0.36	1808875500	64340	65.78	28300	28400	27900	36400	19600	28000	28114.33	3.98	-2512	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7086	230.33	1.15	12	0.26	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.13	N	001530	500	132 억	1004111	N	N	12	N	N
99	20240715	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	100	2	0.36	1683601350	59875	61.22	28300	28400	27900	36400	19600	28000	28118.60	3.98	-1180	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7086	230.33	1.15	12	0.24	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
100	20240715	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	50	2	0.18	1468862250	52209	53.38	28300	28400	27900	36400	19600	28000	28134.27	3.98	-69	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7073	229.92	1.14	12	0.21	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
101	20240715	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	50	2	0.18	1303424500	46310	47.35	28300	28400	27900	36400	19600	28000	28145.64	3.98	-204	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7073	229.92	1.14	12	0.18	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
102	20240715	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	100	2	0.36	1132253200	40213	41.11	28300	28400	27900	36400	19600	28000	28156.40	3.98	-619	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7086	230.33	1.15	12	0.16	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
103	20240715	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	100	2	0.36	918559750	32587	33.32	28300	28400	27900	36400	19600	28000	28187.92	3.98	1716	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7086	230.33	1.15	12	0.13	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
104	20240715	100123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	100	2	0.36	671825750	23799	24.33	28300	28400	27900	36400	19600	28000	28229.16	3.98	2848	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7086	230.33	1.15	12	0.09	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
105	20240715	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	0	3	0.00	32867800	1170	1.20	28300	28300	28000	36400	19600	28000	28092.14	3.98	-802	28700	28350	27900	27550	27100	28525	27725	133	8400	500	20160	50	1	25215672	7060	229.51	1.14	12	0.00	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.13	N	001530	500	132 억	1004111	N	N	9	N	N
106	20240712	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	450	2	1.63	2732112650	97728	97.25	27700	28250	27450	35800	19300	27550	27956.27	3.99	4291	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7060	229.51	1.14	12	0.39	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.12	N	001530	500	132 억	1006510	N	N	9	N	N
107	20240712	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27950	400	2	1.45	2601324150	93042	92.59	27700	28250	27450	35800	19300	27550	27958.60	3.99	7503	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7048	229.10	1.14	12	0.37	122.00	24509.00	32900	20240222	-15.05	18887	20230817	47.99	32900	-15.05	20240222	23450	19.19	20240426	33150	-15.69	20231114	19250	45.19	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
108	20240712	140123	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27850	300	2	1.09	2289338700	81828	81.43	27700	28250	27450	35800	19300	27550	27977.45	3.99	12092	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7023	228.28	1.14	12	0.32	122.00	24509.00	32900	20240222	-15.35	18887	20230817	47.46	32900	-15.35	20240222	23450	18.76	20240426	33150	-15.99	20231114	19250	44.68	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
109	20240712	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27900	350	2	1.27	2037854450	72811	72.46	27700	28250	27450	35800	19300	27550	27988.28	3.99	13158	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7035	228.69	1.14	12	0.29	122.00	24509.00	32900	20240222	-15.20	18887	20230817	47.72	32900	-15.20	20240222	23450	18.98	20240426	33150	-15.84	20231114	19250	44.94	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
110	20240712	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28100	550	2	2.00	1841768250	65813	65.49	27700	28250	27450	35800	19300	27550	27984.87	3.99	15715	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7086	230.33	1.15	12	0.26	122.00	24509.00	32900	20240222	-14.59	18887	20230817	48.78	32900	-14.59	20240222	23450	19.83	20240426	33150	-15.23	20231114	19250	45.97	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
111	20240712	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28150	600	2	2.18	1338569950	47921	47.69	27700	28200	27450	35800	19300	27550	27932.85	3.99	22206	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7098	230.74	1.15	12	0.19	122.00	24509.00	32900	20240222	-14.44	18887	20230817	49.04	32900	-14.44	20240222	23450	20.04	20240426	33150	-15.08	20231114	19250	46.23	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
112	20240712	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	500	2	1.81	784435350	28181	28.04	27700	28050	27450	35800	19300	27550	27835.61	3.99	13888	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	7073	229.92	1.14	12	0.11	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
113	20240712	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27750	200	2	0.73	43309200	1565	1.56	27700	27750	27450	35800	19300	27550	27673.61	3.99	-611	27983	27766	27533	27316	27083	27875	27425	133	8250	500	19830	50	1	25215672	6997	227.46	1.13	12	0.01	122.00	24509.00	32900	20240222	-15.65	18887	20230817	46.93	32900	-15.65	20240222	23450	18.34	20240426	33150	-16.29	20231114	19250	44.16	20230817	3.12	N	001530	500	132 억	1006510	N	N	37	N	N
114	20240711	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	350	2	1.29	2762685000	100248	176.40	27300	27750	27300	35350	19050	27200	27558.50	3.97	11494	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6947	225.82	1.12	12	0.40	122.00	24509.00	32900	20240222	-16.26	18887	20230817	45.87	32900	-16.26	20240222	23450	17.48	20240426	33150	-16.89	20231114	19250	43.12	20230817	3.08	N	001530	500	132 억	1001243	N	N	37	N	N
115	20240711	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27500	300	2	1.10	2626045250	95286	167.67	27300	27750	27300	35350	19050	27200	27559.61	3.97	13594	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6934	225.41	1.12	12	0.38	122.00	24509.00	32900	20240222	-16.41	18887	20230817	45.60	32900	-16.41	20240222	23450	17.27	20240426	33150	-17.04	20231114	19250	42.86	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
116	20240711	140122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27450	250	2	0.92	2373334100	86085	151.48	27300	27750	27300	35350	19050	27200	27569.66	3.97	13848	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6922	225.00	1.12	12	0.34	122.00	24509.00	32900	20240222	-16.57	18887	20230817	45.34	32900	-16.57	20240222	23450	17.06	20240426	33150	-17.19	20231114	19250	42.60	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
117	20240711	130122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27450	250	2	0.92	2075809900	75246	132.41	27300	27750	27300	35350	19050	27200	27586.98	3.97	14433	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6922	225.00	1.12	12	0.30	122.00	24509.00	32900	20240222	-16.57	18887	20230817	45.34	32900	-16.57	20240222	23450	17.06	20240426	33150	-17.19	20231114	19250	42.60	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
118	20240711	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	350	2	1.29	1855488650	67235	118.31	27300	27750	27300	35350	19050	27200	27597.06	3.97	13677	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6947	225.82	1.12	12	0.27	122.00	24509.00	32900	20240222	-16.26	18887	20230817	45.87	32900	-16.26	20240222	23450	17.48	20240426	33150	-16.89	20231114	19250	43.12	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
119	20240711	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27600	400	2	1.47	1638890850	59367	104.47	27300	27750	27300	35350	19050	27200	27606.09	3.97	14056	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6960	226.23	1.13	12	0.24	122.00	24509.00	32900	20240222	-16.11	18887	20230817	46.13	32900	-16.11	20240222	23450	17.70	20240426	33150	-16.74	20231114	19250	43.38	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
120	20240711	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	450	2	1.65	960754700	34812	61.26	27300	27750	27300	35350	19050	27200	27598.38	3.97	14435	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6972	226.64	1.13	12	0.14	122.00	24509.00	32900	20240222	-15.96	18887	20230817	46.40	32900	-15.96	20240222	23450	17.91	20240426	33150	-16.59	20231114	19250	43.64	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
121	20240711	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27650	450	2	1.65	107653700	3912	6.88	27300	27650	27300	35350	19050	27200	27518.84	3.97	1792	27866	27532	26916	26582	25966	27700	26750	133	8150	500	19580	50	1	25215672	6972	226.64	1.13	12	0.02	122.00	24509.00	32900	20240222	-15.96	18887	20230817	46.40	32900	-15.96	20240222	23450	17.91	20240426	33150	-16.59	20231114	19250	43.64	20230817	3.08	N	001530	500	132 억	1001243	N	N	23	N	N
122	20240710	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27200	450	2	1.68	1535180200	56791	60.96	26900	27250	26300	34750	18750	26750	27032.10	4.03	-2120	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6859	222.95	1.11	12	0.23	122.00	24509.00	32900	20240222	-17.33	18887	20230817	44.01	32900	-17.33	20240222	23450	15.99	20240426	33150	-17.95	20231114	19250	41.30	20230817	3.05	N	001530	500	132 억	1016966	N	N	23	N	N
123	20240710	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27200	450	2	1.68	1396580250	51682	55.47	26900	27250	26300	34750	18750	26750	27022.57	4.03	-1239	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6859	222.95	1.11	12	0.20	122.00	24509.00	32900	20240222	-17.33	18887	20230817	44.01	32900	-17.33	20240222	23450	15.99	20240426	33150	-17.95	20231114	19250	41.30	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
124	20240710	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27200	450	2	1.68	1161660300	43038	46.19	26900	27250	26300	34750	18750	26750	26991.50	4.03	-1003	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6859	222.95	1.11	12	0.17	122.00	24509.00	32900	20240222	-17.33	18887	20230817	44.01	32900	-17.33	20240222	23450	15.99	20240426	33150	-17.95	20231114	19250	41.30	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
125	20240710	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27200	450	2	1.68	967853200	35911	38.55	26900	27250	26300	34750	18750	26750	26951.44	4.03	-1186	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6859	222.95	1.11	12	0.14	122.00	24509.00	32900	20240222	-17.33	18887	20230817	44.01	32900	-17.33	20240222	23450	15.99	20240426	33150	-17.95	20231114	19250	41.30	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
126	20240710	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27200	450	2	1.68	791487450	29426	31.58	26900	27200	26300	34750	18750	26750	26897.55	4.03	-943	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6859	222.95	1.11	12	0.12	122.00	24509.00	32900	20240222	-17.33	18887	20230817	44.01	32900	-17.33	20240222	23450	15.99	20240426	33150	-17.95	20231114	19250	41.30	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
127	20240710	110122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27150	400	2	1.50	572794750	21376	22.94	26900	27200	26300	34750	18750	26750	26796.16	4.03	-70	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6846	222.54	1.11	12	0.08	122.00	24509.00	32900	20240222	-17.48	18887	20230817	43.75	32900	-17.48	20240222	23450	15.78	20240426	33150	-18.10	20231114	19250	41.04	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
128	20240710	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-50	5	-0.19	213038600	8034	8.62	26900	26900	26300	34750	18750	26750	26517.13	4.03	-601	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6733	218.85	1.09	12	0.03	122.00	24509.00	32900	20240222	-18.84	18887	20230817	41.37	32900	-18.84	20240222	23450	13.86	20240426	33150	-19.46	20231114	19250	38.70	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
129	20240710	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	-150	5	-0.56	10727250	401	0.43	26900	26900	26600	34750	18750	26750	26751.25	4.03	30	28216	27482	26866	26132	25516	27175	25825	133	8000	500	19260	50	1	25215672	6707	218.03	1.09	12	0.00	122.00	24509.00	32900	20240222	-19.15	18887	20230817	40.84	32900	-19.15	20240222	23450	13.43	20240426	33150	-19.76	20231114	19250	38.18	20230817	3.05	N	001530	500	132 억	1016966	N	N	16	N	N
130	20240709	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-650	5	-2.37	2489223650	93041	114.17	27050	27600	26250	35600	19200	27400	26754.05	4.15	-23812	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6745	219.26	1.09	12	0.37	122.00	24509.00	32900	20240222	-18.69	18887	20230817	41.63	32900	-18.69	20240222	23450	14.07	20240426	33150	-19.31	20231114	19250	38.96	20230817	3.02	N	001530	500	132 억	1045266	N	N	16	N	N
131	20240709	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26900	-500	5	-1.82	2156077850	80609	98.91	27050	27600	26250	35600	19200	27400	26747.36	4.15	-22514	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6783	220.49	1.10	12	0.32	122.00	24509.00	32900	20240222	-18.24	18887	20230817	42.43	32900	-18.24	20240222	23450	14.71	20240426	33150	-18.85	20231114	19250	39.74	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
132	20240709	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26600	-800	5	-2.92	1876340500	70139	86.07	27050	27600	26250	35600	19200	27400	26751.74	4.15	-22780	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6707	218.03	1.09	12	0.28	122.00	24509.00	32900	20240222	-19.15	18887	20230817	40.84	32900	-19.15	20240222	23450	13.43	20240426	33150	-19.76	20231114	19250	38.18	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
133	20240709	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26300	-1100	5	-4.01	1500966100	55993	68.71	27050	27600	26250	35600	19200	27400	26806.32	4.15	-23990	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6632	215.57	1.07	12	0.22	122.00	24509.00	32900	20240222	-20.06	18887	20230817	39.25	32900	-20.06	20240222	23450	12.15	20240426	33150	-20.66	20231114	19250	36.62	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
134	20240709	120122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26500	-900	5	-3.28	924337450	34153	41.91	27050	27600	26500	35600	19200	27400	27064.60	4.15	-15430	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6682	217.21	1.08	12	0.14	122.00	24509.00	32900	20240222	-19.45	18887	20230817	40.31	32900	-19.45	20240222	23450	13.01	20240426	33150	-20.06	20231114	19250	37.66	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
135	20240709	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27100	-300	5	-1.09	482870050	17716	21.74	27050	27600	27050	35600	19200	27400	27256.16	4.15	-4748	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6833	222.13	1.11	12	0.07	122.00	24509.00	32900	20240222	-17.63	18887	20230817	43.48	32900	-17.63	20240222	23450	15.57	20240426	33150	-18.25	20231114	19250	40.78	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
136	20240709	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	0	3	0.00	257723400	9439	11.58	27050	27600	27050	35600	19200	27400	27304.10	4.15	-529	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6909	224.59	1.12	12	0.04	122.00	24509.00	32900	20240222	-16.72	18887	20230817	45.07	32900	-16.72	20240222	23450	16.84	20240426	33150	-17.35	20231114	19250	42.34	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
137	20240709	090122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27300	-100	5	-0.36	58297600	2154	2.64	27050	27400	27050	35600	19200	27400	27064.81	4.15	500	28133	27766	27233	26866	26333	27950	27050	133	8200	500	19720	50	1	25215672	6884	223.77	1.11	12	0.01	122.00	24509.00	32900	20240222	-17.02	18887	20230817	44.54	32900	-17.02	20240222	23450	16.42	20240426	33150	-17.65	20231114	19250	41.82	20230817	3.02	N	001530	500	132 억	1045266	N	N	40	N	N
138	20240708	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27400	600	2	2.24	2208917900	81436	68.46	26700	27600	26700	34800	18800	26800	27124.58	4.10	16558	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6909	224.59	1.12	12	0.32	122.00	24509.00	32900	20240222	-16.72	18887	20230817	45.07	32900	-16.72	20240222	23450	16.84	20240426	33150	-17.35	20231114	19250	42.34	20230817	3.04	N	001530	500	132 억	1032627	N	N	40	N	N
139	20240708	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27150	350	2	1.31	1915850900	70715	59.45	26700	27600	26700	34800	18800	26800	27092.57	4.10	11468	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6846	222.54	1.11	12	0.28	122.00	24509.00	32900	20240222	-17.48	18887	20230817	43.75	32900	-17.48	20240222	23450	15.78	20240426	33150	-18.10	20231114	19250	41.04	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
140	20240708	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27150	350	2	1.31	1487408550	54923	46.17	26700	27600	26700	34800	18800	26800	27081.71	4.10	9495	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6846	222.54	1.11	12	0.22	122.00	24509.00	32900	20240222	-17.48	18887	20230817	43.75	32900	-17.48	20240222	23450	15.78	20240426	33150	-18.10	20231114	19250	41.04	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
141	20240708	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	150	2	0.56	1131829000	41813	35.15	26700	27600	26700	34800	18800	26800	27068.83	4.10	2418	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6796	220.90	1.10	12	0.17	122.00	24509.00	32900	20240222	-18.09	18887	20230817	42.69	32900	-18.09	20240222	23450	14.93	20240426	33150	-18.70	20231114	19250	40.00	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
142	20240708	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26850	50	2	0.19	932665450	34431	28.95	26700	27600	26700	34800	18800	26800	27087.96	4.10	-108	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6770	220.08	1.10	12	0.14	122.00	24509.00	32900	20240222	-18.39	18887	20230817	42.16	32900	-18.39	20240222	23450	14.50	20240426	33150	-19.00	20231114	19250	39.48	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
143	20240708	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	0	3	0.00	837689350	30893	25.97	26700	27600	26700	34800	18800	26800	27115.83	4.10	-1085	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6758	219.67	1.09	12	0.12	122.00	24509.00	32900	20240222	-18.54	18887	20230817	41.90	32900	-18.54	20240222	23450	14.29	20240426	33150	-19.16	20231114	19250	39.22	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
144	20240708	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27050	250	2	0.93	556882250	20470	17.21	26700	27600	26700	34800	18800	26800	27204.80	4.10	-423	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6821	221.72	1.10	12	0.08	122.00	24509.00	32900	20240222	-17.78	18887	20230817	43.22	32900	-17.78	20240222	23450	15.35	20240426	33150	-18.40	20231114	19250	40.52	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
145	20240708	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	150	2	0.56	48074350	1792	1.51	26700	27000	26700	34800	18800	26800	26827.20	4.10	327	28366	27582	26816	26032	25266	27200	25650	133	8000	500	19290	50	1	25215672	6796	220.90	1.10	12	0.01	122.00	24509.00	32900	20240222	-18.09	18887	20230817	42.69	32900	-18.09	20240222	23450	14.93	20240426	33150	-18.70	20231114	19250	40.00	20230817	3.04	N	001530	500	132 억	1032627	N	N	91	N	N
146	20240705	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26800	-200	5	-0.74	3158620950	118869	72.13	27000	27600	26050	35100	18900	27000	26572.13	4.18	-14991	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6758	219.67	1.09	12	0.47	122.00	24509.00	32900	20240222	-18.54	18887	20230817	41.90	32900	-18.54	20240222	23450	14.29	20240426	33150	-19.16	20231114	19250	39.22	20230817	3.11	N	001530	500	132 억	1055227	N	N	91	N	N
147	20240705	150122	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26450	-550	5	-2.04	2700794100	101717	61.72	27000	27600	26050	35100	18900	27000	26552.04	4.18	-10075	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6670	216.80	1.08	12	0.40	122.00	24509.00	32900	20240222	-19.60	18887	20230817	40.04	32900	-19.60	20240222	23450	12.79	20240426	33150	-20.21	20231114	19250	37.40	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
148	20240705	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26650	-350	5	-1.30	2235627100	84182	51.08	27000	27600	26050	35100	18900	27000	26557.07	4.18	-9538	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6720	218.44	1.09	12	0.33	122.00	24509.00	32900	20240222	-19.00	18887	20230817	41.10	32900	-19.00	20240222	23450	13.65	20240426	33150	-19.61	20231114	19250	38.44	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
149	20240705	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26700	-300	5	-1.11	1865396000	70342	42.68	27000	27600	26050	35100	18900	27000	26518.95	4.18	-10514	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6733	218.85	1.09	12	0.28	122.00	24509.00	32900	20240222	-18.84	18887	20230817	41.37	32900	-18.84	20240222	23450	13.86	20240426	33150	-19.46	20231114	19250	38.70	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
150	20240705	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26400	-600	5	-2.22	1517539800	57245	34.74	27000	27600	26050	35100	18900	27000	26509.56	4.18	-7551	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6657	216.39	1.08	12	0.23	122.00	24509.00	32900	20240222	-19.76	18887	20230817	39.78	32900	-19.76	20240222	23450	12.58	20240426	33150	-20.36	20231114	19250	37.14	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
151	20240705	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26050	-950	5	-3.52	1292371350	48691	29.55	27000	27600	26050	35100	18900	27000	26542.30	4.18	-5438	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6569	213.52	1.06	12	0.19	122.00	24509.00	32900	20240222	-20.82	18887	20230817	37.93	32900	-20.82	20240222	23450	11.09	20240426	33150	-21.42	20231114	19250	35.32	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
152	20240705	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26750	-250	5	-0.93	406106750	15025	9.12	27000	27600	26650	35100	18900	27000	27028.74	4.18	-4749	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6745	219.26	1.09	12	0.06	122.00	24509.00	32900	20240222	-18.69	18887	20230817	41.63	32900	-18.69	20240222	23450	14.07	20240426	33150	-19.31	20231114	19250	38.96	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
153	20240705	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27100	100	2	0.37	9321850	344	0.21	27000	27200	27000	35100	18900	27000	27098.40	4.18	251	29366	28182	27516	26332	25666	27850	26000	133	8100	500	19440	50	1	25215672	6833	222.13	1.11	12	0.00	122.00	24509.00	32900	20240222	-17.63	18887	20230817	43.48	32900	-17.63	20240222	23450	15.57	20240426	33150	-18.25	20231114	19250	40.78	20230817	3.11	N	001530	500	132 억	1055227	N	N	25	N	N
154	20240704	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27000	-1350	5	-4.76	4548581800	164694	136.68	28400	28700	26850	36850	19850	28350	27619.02	4.26	-8622	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	6808	221.31	1.10	12	0.65	122.00	24509.00	32900	20240222	-17.93	18887	20230817	42.96	32900	-17.93	20240222	23450	15.14	20240426	33150	-18.55	20231114	19250	40.26	20230817	3.11	N	001530	500	132 억	1074338	N	N	25	N	N
155	20240704	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	26950	-1400	5	-4.94	3724210000	134209	111.38	28400	28700	26850	36850	19850	28350	27749.14	4.26	-4984	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	6796	220.90	1.10	12	0.53	122.00	24509.00	32900	20240222	-18.09	18887	20230817	42.69	32900	-18.09	20240222	23450	14.93	20240426	33150	-18.70	20231114	19250	40.00	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
156	20240704	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27550	-800	5	-2.82	2449830850	87592	72.69	28400	28700	27550	36850	19850	28350	27968.48	4.26	-6016	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	6947	225.82	1.12	12	0.35	122.00	24509.00	32900	20240222	-16.26	18887	20230817	45.87	32900	-16.26	20240222	23450	17.48	20240426	33150	-16.89	20231114	19250	43.12	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
157	20240704	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-350	5	-1.23	1771737200	63131	52.39	28400	28700	27800	36850	19850	28350	28064.27	4.26	-3938	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	7060	229.51	1.14	12	0.25	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
158	20240704	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28050	-300	5	-1.06	1565729550	55782	46.29	28400	28700	27800	36850	19850	28350	28068.51	4.26	-5715	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	7073	229.92	1.14	12	0.22	122.00	24509.00	32900	20240222	-14.74	18887	20230817	48.51	32900	-14.74	20240222	23450	19.62	20240426	33150	-15.38	20231114	19250	45.71	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
159	20240704	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	27900	-450	5	-1.59	1378464100	49097	40.75	28400	28700	27800	36850	19850	28350	28076.11	4.26	-7845	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	7035	228.69	1.14	12	0.19	122.00	24509.00	32900	20240222	-15.20	18887	20230817	47.72	32900	-15.20	20240222	23450	18.98	20240426	33150	-15.84	20231114	19250	44.94	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
160	20240704	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28000	-350	5	-1.23	906077550	32197	26.72	28400	28700	27850	36850	19850	28350	28141.40	4.26	-5249	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	7060	229.51	1.14	12	0.13	122.00	24509.00	32900	20240222	-14.89	18887	20230817	48.25	32900	-14.89	20240222	23450	19.40	20240426	33150	-15.54	20231114	19250	45.45	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
161	20240704	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28650	300	2	1.06	33480400	1175	0.98	28400	28700	28400	36850	19850	28350	28499.29	4.26	831	29716	29032	28516	27832	27316	28775	27575	133	8500	500	20410	50	1	25215672	7224	234.84	1.17	12	0.00	122.00	24509.00	32900	20240222	-12.92	18887	20230817	51.69	32900	-12.92	20240222	23450	22.17	20240426	33150	-13.57	20231114	19250	48.83	20230817	3.11	N	001530	500	132 억	1074338	N	N	21	N	N
162	20240703	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28350	-500	5	-1.73	3434800100	120226	88.82	28800	29200	28000	37500	20200	28850	28569.53	4.33	-10606	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7149	232.38	1.16	12	0.48	122.00	24509.00	32900	20240222	-13.83	18887	20230817	50.10	32900	-13.83	20240222	23450	20.90	20240426	33150	-14.48	20231114	19250	47.27	20230817	3.06	N	001530	500	132 억	1092048	N	N	21	N	N
163	20240703	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28250	-600	5	-2.08	3084294100	107841	79.67	28800	29200	28000	37500	20200	28850	28600.38	4.33	-5812	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7123	231.56	1.15	12	0.43	122.00	24509.00	32900	20240222	-14.13	18887	20230817	49.57	32900	-14.13	20240222	23450	20.47	20240426	33150	-14.78	20231114	19250	46.75	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
164	20240703	140121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28550	-300	5	-1.04	2082982350	72429	53.51	28800	29200	28450	37500	20200	28850	28758.95	4.33	-1052	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7199	234.02	1.16	12	0.29	122.00	24509.00	32900	20240222	-13.22	18887	20230817	51.16	32900	-13.22	20240222	23450	21.75	20240426	33150	-13.88	20231114	19250	48.31	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
165	20240703	130120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28650	-200	5	-0.69	1541584250	53462	39.50	28800	29200	28550	37500	20200	28850	28835.14	4.33	4956	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7224	234.84	1.17	12	0.21	122.00	24509.00	32900	20240222	-12.92	18887	20230817	51.69	32900	-12.92	20240222	23450	22.17	20240426	33150	-13.57	20231114	19250	48.83	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
166	20240703	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28750	-100	5	-0.35	1306485150	45263	33.44	28800	29200	28550	37500	20200	28850	28864.31	4.33	6843	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7250	235.66	1.17	12	0.18	122.00	24509.00	32900	20240222	-12.61	18887	20230817	52.22	32900	-12.61	20240222	23450	22.60	20240426	33150	-13.27	20231114	19250	49.35	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
167	20240703	110121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	-250	5	-0.87	1090019300	37706	27.86	28800	29200	28600	37500	20200	28850	28908.38	4.33	8069	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7212	234.43	1.17	12	0.15	122.00	24509.00	32900	20240222	-13.07	18887	20230817	51.43	32900	-13.07	20240222	23450	21.96	20240426	33150	-13.73	20231114	19250	48.57	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
168	20240703	100121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	799488150	27583	20.38	28800	29200	28650	37500	20200	28850	28984.81	4.33	6701	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7262	236.07	1.18	12	0.11	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
169	20240703	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28850	0	3	0.00	6970200	242	0.18	28800	28850	28800	37500	20200	28850	28802.48	4.33	78	29450	29150	28800	28500	28150	29300	28650	133	8650	500	20770	50	1	25215672	7275	236.48	1.18	12	0.00	122.00	24509.00	32900	20240222	-12.31	18887	20230817	52.75	32900	-12.31	20240222	23450	23.03	20240426	33150	-12.97	20231114	19250	49.87	20230817	3.06	N	001530	500	132 억	1092048	N	N	63	N	N
170	20240702	160120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28850	0	3	0.00	3891674350	135131	94.84	28800	29100	28450	37500	20200	28850	28799.27	4.30	16897	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7275	236.48	1.18	12	0.54	122.00	24509.00	32900	20240222	-12.31	18887	20230817	52.75	32900	-12.31	20240222	23450	23.03	20240426	33150	-12.97	20231114	19250	49.87	20230817	3.00	N	001530	500	132 억	1084103	N	N	63	N	N
171	20240702	150120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	3673481050	127562	89.53	28800	29100	28450	37500	20200	28850	28797.61	4.30	18311	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7262	236.07	1.18	12	0.51	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
172	20240702	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28750	-100	5	-0.35	3129580700	108657	76.26	28800	29100	28450	37500	20200	28850	28802.38	4.30	14122	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7250	235.66	1.17	12	0.43	122.00	24509.00	32900	20240222	-12.61	18887	20230817	52.22	32900	-12.61	20240222	23450	22.60	20240426	33150	-13.27	20231114	19250	49.35	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
173	20240702	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28750	-100	5	-0.35	2731805300	94793	66.53	28800	29100	28450	37500	20200	28850	28818.64	4.30	12409	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7250	235.66	1.17	12	0.38	122.00	24509.00	32900	20240222	-12.61	18887	20230817	52.22	32900	-12.61	20240222	23450	22.60	20240426	33150	-13.27	20231114	19250	49.35	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
174	20240702	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	-250	5	-0.87	2142528750	74154	52.04	28800	29100	28600	37500	20200	28850	28892.96	4.30	10064	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7212	234.43	1.17	12	0.29	122.00	24509.00	32900	20240222	-13.07	18887	20230817	51.43	32900	-13.07	20240222	23450	21.96	20240426	33150	-13.73	20231114	19250	48.57	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
175	20240702	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	1889826150	65347	45.86	28800	29100	28700	37500	20200	28850	28919.86	4.30	8419	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7262	236.07	1.18	12	0.26	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
176	20240702	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	50	2	0.17	1615397950	55853	39.20	28800	29100	28700	37500	20200	28850	28922.31	4.30	7061	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7287	236.89	1.18	12	0.22	122.00	24509.00	32900	20240222	-12.16	18887	20230817	53.02	32900	-12.16	20240222	23450	23.24	20240426	33150	-12.82	20231114	19250	50.13	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
177	20240702	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	29000	150	2	0.52	37338650	1294	0.91	28800	29000	28800	37500	20200	28850	28855.22	4.30	425	29650	29250	28600	28200	27550	28925	27875	133	8650	500	20770	50	1	25215672	7313	237.70	1.18	12	0.01	122.00	24509.00	32900	20240222	-11.85	18887	20230817	53.54	32900	-11.85	20240222	23450	23.67	20240426	33150	-12.52	20231114	19250	50.65	20230817	3.00	N	001530	500	132 억	1084103	N	N	74	N	N
178	20240701	160121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28850	150	2	0.52	4076322850	142403	60.07	29000	29000	27950	37300	20100	28700	28624.79	4.37	-7789	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7275	236.48	1.18	12	0.56	122.00	24509.00	32900	20240222	-12.31	18887	20230817	52.75	32900	-12.31	20240222	23450	23.03	20240426	33150	-12.97	20231114	19250	49.87	20230817	2.99	N	001530	500	132 억	1102124	N	N	74	N	N
179	20240701	150121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28800	100	2	0.35	3887666600	135867	57.31	29000	29000	27950	37300	20100	28700	28613.77	4.37	-6742	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7262	236.07	1.18	12	0.54	122.00	24509.00	32900	20240222	-12.46	18887	20230817	52.49	32900	-12.46	20240222	23450	22.81	20240426	33150	-13.12	20231114	19250	49.61	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N
180	20240701	140120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28450	-250	5	-0.87	3025820250	105815	44.64	29000	29000	27950	37300	20100	28700	28595.38	4.37	-8812	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7174	233.20	1.16	12	0.42	122.00	24509.00	32900	20240222	-13.53	18887	20230817	50.63	32900	-13.53	20240222	23450	21.32	20240426	33150	-14.18	20231114	19250	47.79	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N
181	20240701	130121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28650	-50	5	-0.17	2753101850	96268	40.61	29000	29000	27950	37300	20100	28700	28598.31	4.37	-9932	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7224	234.84	1.17	12	0.38	122.00	24509.00	32900	20240222	-12.92	18887	20230817	51.69	32900	-12.92	20240222	23450	22.17	20240426	33150	-13.57	20231114	19250	48.83	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N
182	20240701	120121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28750	50	2	0.17	2436367100	85233	35.95	29000	29000	27950	37300	20100	28700	28584.79	4.37	-10300	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7250	235.66	1.17	12	0.34	122.00	24509.00	32900	20240222	-12.61	18887	20230817	52.22	32900	-12.61	20240222	23450	22.60	20240426	33150	-13.27	20231114	19250	49.35	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N
183	20240701	110120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28400	-300	5	-1.05	1751507500	61339	25.87	29000	29000	27950	37300	20100	28700	28554.55	4.37	-8711	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7161	232.79	1.16	12	0.24	122.00	24509.00	32900	20240222	-13.68	18887	20230817	50.37	32900	-13.68	20240222	23450	21.11	20240426	33150	-14.33	20231114	19250	47.53	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N
184	20240701	100120	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28600	-100	5	-0.35	1456956700	50987	21.51	29000	29000	27950	37300	20100	28700	28575.06	4.37	-8699	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7212	234.43	1.17	12	0.20	122.00	24509.00	32900	20240222	-13.07	18887	20230817	51.43	32900	-13.07	20240222	23450	21.96	20240426	33150	-13.73	20231114	19250	48.57	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N
185	20240701	090121	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	28900	200	2	0.70	12947750	448	0.19	29000	29000	28750	37300	20100	28700	28901.23	4.37	-6	29366	29032	28566	28232	27766	29200	28400	133	8600	500	20660	50	1	25215672	7287	236.89	1.18	12	0.00	122.00	24509.00	32900	20240222	-12.16	18887	20230817	53.02	32900	-12.16	20240222	23450	23.24	20240426	33150	-12.82	20231114	19250	50.13	20230817	2.99	N	001530	500	132 억	1102124	N	N	4	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History