KissMeData/001530/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31300	750	2	2.45	3672271900	118383	210.95	30400	31300	30400	39700	21400	30550	31020.18	4.08	0	53641	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7893	256.56	1.28	12	0.47	122.00	24509.00	32900	20240222	-4.86	19917	20230825	57.15	32900	-4.86	20240222	23450	33.48	20240426	33150	-5.58	20231114	21500	45.58	20230914	3.36	N	001530	500	132 억		1029787	N	N	2	N	00	N
3	20240830	150123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31150	600	2	1.96	2918159650	94243	167.93	30400	31150	30400	39700	21400	30550	30964.21	4.08	0	37044	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7855	255.33	1.27	12	0.37	122.00	24509.00	32900	20240222	-5.32	19917	20230825	56.40	32900	-5.32	20240222	23450	32.84	20240426	33150	-6.03	20231114	21500	44.88	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
4	20240830	140123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30950	400	2	1.31	2374852750	76737	136.74	30400	31150	30400	39700	21400	30550	30947.95	4.08	0	28858	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7804	253.69	1.26	12	0.30	122.00	24509.00	32900	20240222	-5.93	19917	20230825	55.39	32900	-5.93	20240222	23450	31.98	20240426	33150	-6.64	20231114	21500	43.95	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
5	20240830	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31000	450	2	1.47	2172536150	70202	125.09	30400	31150	30400	39700	21400	30550	30946.93	4.08	0	27804	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7817	254.10	1.26	12	0.28	122.00	24509.00	32900	20240222	-5.78	19917	20230825	55.65	32900	-5.78	20240222	23450	32.20	20240426	33150	-6.49	20231114	21500	44.19	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
6	20240830	120123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31100	550	2	1.80	1882543750	60834	108.40	30400	31150	30400	39700	21400	30550	30945.59	4.08	0	26321	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7842	254.92	1.27	12	0.24	122.00	24509.00	32900	20240222	-5.47	19917	20230825	56.15	32900	-5.47	20240222	23450	32.62	20240426	33150	-6.18	20231114	21500	44.65	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
7	20240830	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	31100	550	2	1.80	1658414300	53621	95.55	30400	31150	30400	39700	21400	30550	30928.45	4.08	0	24911	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7842	254.92	1.27	12	0.21	122.00	24509.00	32900	20240222	-5.47	19917	20230825	56.15	32900	-5.47	20240222	23450	32.62	20240426	33150	-6.18	20231114	21500	44.65	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
8	20240830	100123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30800	250	2	0.82	458525750	14905	26.56	30400	30850	30400	39700	21400	30550	30763.22	4.08	0	2711	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7766	252.46	1.26	12	0.06	122.00	24509.00	32900	20240222	-6.38	19917	20230825	54.64	32900	-6.38	20240222	23450	31.34	20240426	33150	-7.09	20231114	21500	43.26	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
9	20240830	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	50	2	0.16	3630050	119	0.21	30400	30600	30400	39700	21400	30550	30504.62	4.08	0	46	30883	30716	30383	30216	29883	30800	30300	133	9150	500	21990	50	1	25215672	7716	250.82	1.25	12	0.00	122.00	24509.00	32900	20240222	-6.99	19917	20230825	53.64	32900	-6.99	20240222	23450	30.49	20240426	33150	-7.69	20231114	21500	42.33	20230914	3.36	N	001530	500	132 억		1029787	N	N	0	N	00	N
10	20240829	160123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	350	2	1.16	1696142350	55905	122.87	30200	30550	30050	39250	21150	30200	30339.37	4.00	0	23673	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7703	250.41	1.25	12	0.22	122.00	24509.00	32900	20240222	-7.14	19584	20230823	55.99	32900	-7.14	20240222	23450	30.28	20240426	33150	-7.84	20231114	21300	43.43	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
11	20240829	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	250	2	0.83	1492251350	49223	108.18	30200	30550	30050	39250	21150	30200	30316.20	4.00	0	23099	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7678	249.59	1.24	12	0.20	122.00	24509.00	32900	20240222	-7.45	19584	20230823	55.48	32900	-7.45	20240222	23450	29.85	20240426	33150	-8.14	20231114	21300	42.96	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
12	20240829	140123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	959290250	31715	69.70	30200	30450	30050	39250	21150	30200	30247.25	4.00	0	12289	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7653	248.77	1.24	12	0.13	122.00	24509.00	32900	20240222	-7.75	19584	20230823	54.97	32900	-7.75	20240222	23450	29.42	20240426	33150	-8.45	20231114	21300	42.49	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
13	20240829	130123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	666511300	22055	48.47	30200	30450	30050	39250	21150	30200	30220.44	4.00	0	8026	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7640	248.36	1.24	12	0.09	122.00	24509.00	32900	20240222	-7.90	19584	20230823	54.72	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	21300	42.25	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
14	20240829	120122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	507875600	16811	36.95	30200	30450	30050	39250	21150	30200	30210.93	4.00	0	7616	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7615	247.54	1.23	12	0.07	122.00	24509.00	32900	20240222	-8.21	19584	20230823	54.21	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	21300	41.78	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
15	20240829	110123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	392257950	12971	28.51	30200	30450	30100	39250	21150	30200	30241.23	4.00	0	7130	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7628	247.95	1.23	12	0.05	122.00	24509.00	32900	20240222	-8.05	19584	20230823	54.46	32900	-8.05	20240222	23450	29.00	20240426	33150	-8.75	20231114	21300	42.02	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
16	20240829	100123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	113329700	3760	8.26	30200	30200	30100	39250	21150	30200	30140.48	4.00	0	1479	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7615	247.54	1.23	12	0.01	122.00	24509.00	32900	20240222	-8.21	19584	20230823	54.21	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	21300	41.78	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
17	20240829	090124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	2505600	83	0.18	30200	30200	30150	39250	21150	30200	30182.76	4.00	0	13	30666	30432	30116	29882	29566	30275	29725	133	9050	500	21740	50	1	25215672	7603	247.13	1.23	12	0.00	122.00	24509.00	32900	20240222	-8.36	19584	20230823	53.95	32900	-8.36	20240222	23450	28.57	20240426	33150	-9.05	20231114	21300	41.55	20230829	3.40	N	001530	500	132 억		1008697	N	N	32	N	00	N
18	20240828	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	1353912550	45059	55.79	30250	30350	29800	39250	21150	30200	30047.55	4.07	0	-11870	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7615	247.54	1.23	12	0.18	122.00	24509.00	32900	20240222	-8.21	19584	20230823	54.21	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	20900	44.50	20230828	3.41	N	001530	500	132 억		1025478	N	N	32	N	00	N
19	20240828	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	-200	5	-0.66	896558600	29846	36.95	30250	30350	29800	39250	21150	30200	30039.49	4.07	0	-9247	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7565	245.90	1.22	12	0.12	122.00	24509.00	32900	20240222	-8.81	19584	20230823	53.19	32900	-8.81	20240222	23450	27.93	20240426	33150	-9.50	20231114	20900	43.54	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
20	20240828	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	-150	5	-0.50	634589750	21108	26.13	30250	30350	29800	39250	21150	30200	30063.94	4.07	0	-6924	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7577	246.31	1.23	12	0.08	122.00	24509.00	32900	20240222	-8.66	19584	20230823	53.44	32900	-8.66	20240222	23450	28.14	20240426	33150	-9.35	20231114	20900	43.78	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
21	20240828	130122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	-150	5	-0.50	414221000	13765	17.04	30250	30350	29800	39250	21150	30200	30092.34	4.07	0	-887	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7577	246.31	1.23	12	0.05	122.00	24509.00	32900	20240222	-8.66	19584	20230823	53.44	32900	-8.66	20240222	23450	28.14	20240426	33150	-9.35	20231114	20900	43.78	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
22	20240828	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	-150	5	-0.50	358691400	11917	14.75	30250	30350	29800	39250	21150	30200	30099.14	4.07	0	-1230	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7577	246.31	1.23	12	0.05	122.00	24509.00	32900	20240222	-8.66	19584	20230823	53.44	32900	-8.66	20240222	23450	28.14	20240426	33150	-9.35	20231114	20900	43.78	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
23	20240828	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-100	5	-0.33	265636200	8823	10.92	30250	30350	29800	39250	21150	30200	30107.24	4.07	0	-901	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7590	246.72	1.23	12	0.03	122.00	24509.00	32900	20240222	-8.51	19584	20230823	53.70	32900	-8.51	20240222	23450	28.36	20240426	33150	-9.20	20231114	20900	44.02	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
24	20240828	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	136176900	4527	5.61	30250	30350	29800	39250	21150	30200	30081.05	4.07	0	-329	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7603	247.13	1.23	12	0.02	122.00	24509.00	32900	20240222	-8.36	19584	20230823	53.95	32900	-8.36	20240222	23450	28.57	20240426	33150	-9.05	20231114	20900	44.26	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
25	20240828	090122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	17372800	574	0.71	30250	30350	30200	39250	21150	30200	30266.20	4.07	0	179	30566	30382	30066	29882	29566	30475	29975	133	9050	500	21740	50	1	25215672	7640	248.36	1.24	12	0.00	122.00	24509.00	32900	20240222	-7.90	19584	20230823	54.72	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	20900	44.98	20230828	3.41	N	001530	500	132 억		1025478	N	N	9	N	00	N
26	20240827	160122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	450	2	1.51	2424965100	80700	184.48	29750	30250	29750	38650	20850	29750	30048.95	3.96	0	31998	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7615	247.54	1.23	12	0.32	122.00	24509.00	32900	20240222	-8.21	19377	20230821	55.85	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	20900	44.50	20230828	3.40	N	001530	500	132 억		997863	N	N	9	N	00	N
27	20240827	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	450	2	1.51	2248469800	74860	171.13	29750	30250	29750	38650	20850	29750	30035.67	3.96	0	30608	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7615	247.54	1.23	12	0.30	122.00	24509.00	32900	20240222	-8.21	19377	20230821	55.85	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	20900	44.50	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
28	20240827	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	300	2	1.01	1632416900	54434	124.44	29750	30250	29750	38650	20850	29750	29988.92	3.96	0	21558	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7577	246.31	1.23	12	0.22	122.00	24509.00	32900	20240222	-8.66	19377	20230821	55.08	32900	-8.66	20240222	23450	28.14	20240426	33150	-9.35	20231114	20900	43.78	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
29	20240827	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	250	2	0.84	1183564100	39469	90.23	29750	30250	29750	38650	20850	29750	29987.19	3.96	0	17412	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7565	245.90	1.22	12	0.16	122.00	24509.00	32900	20240222	-8.81	19377	20230821	54.82	32900	-8.81	20240222	23450	27.93	20240426	33150	-9.50	20231114	20900	43.54	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
30	20240827	120122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	250	2	0.84	1103372300	36789	84.10	29750	30250	29750	38650	20850	29750	29991.91	3.96	0	16562	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7565	245.90	1.22	12	0.15	122.00	24509.00	32900	20240222	-8.81	19377	20230821	54.82	32900	-8.81	20240222	23450	27.93	20240426	33150	-9.50	20231114	20900	43.54	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
31	20240827	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	200	2	0.67	1016040400	33871	77.43	29750	30250	29750	38650	20850	29750	29997.36	3.96	0	16025	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7552	245.49	1.22	12	0.13	122.00	24509.00	32900	20240222	-8.97	19377	20230821	54.56	32900	-8.97	20240222	23450	27.72	20240426	33150	-9.65	20231114	20900	43.30	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
32	20240827	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	300	2	1.01	832091300	27732	63.40	29750	30250	29750	38650	20850	29750	30004.74	3.96	0	14614	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7577	246.31	1.23	12	0.11	122.00	24509.00	32900	20240222	-8.66	19377	20230821	55.08	32900	-8.66	20240222	23450	28.14	20240426	33150	-9.35	20231114	20900	43.78	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
33	20240827	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	200	2	0.67	50671250	1697	3.88	29750	29950	29750	38650	20850	29750	29859.38	3.96	0	543	30150	29950	29800	29600	29450	30050	29700	133	8900	500	21420	50	1	25215672	7552	245.49	1.22	12	0.01	122.00	24509.00	32900	20240222	-8.97	19377	20230821	54.56	32900	-8.97	20240222	23450	27.72	20240426	33150	-9.65	20231114	20900	43.30	20230828	3.40	N	001530	500	132 억		997863	N	N	0	N	00	N
34	20240826	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-50	5	-0.17	1304033550	43726	81.64	29700	30000	29650	38700	20900	29800	29822.84	3.95	0	3115	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7502	243.85	1.21	12	0.17	122.00	24509.00	32900	20240222	-9.57	19250	20230818	54.55	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	20900	42.34	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
35	20240826	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-100	5	-0.34	1002263250	33572	62.68	29700	30000	29700	38700	20900	29800	29854.14	3.95	0	6260	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7489	243.44	1.21	12	0.13	122.00	24509.00	32900	20240222	-9.73	19250	20230818	54.29	32900	-9.73	20240222	23450	26.65	20240426	33150	-10.41	20231114	20900	42.11	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
36	20240826	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	0	3	0.00	909663050	30456	56.86	29700	30000	29700	38700	20900	29800	29868.11	3.95	0	7513	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7514	244.26	1.22	12	0.12	122.00	24509.00	32900	20240222	-9.42	19250	20230818	54.81	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	20900	42.58	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
37	20240826	130122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-50	5	-0.17	840025150	28115	52.49	29700	30000	29700	38700	20900	29800	29878.18	3.95	0	7653	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7502	243.85	1.21	12	0.11	122.00	24509.00	32900	20240222	-9.57	19250	20230818	54.55	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	20900	42.34	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
38	20240826	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	100	2	0.34	644769550	21558	40.25	29700	30000	29700	38700	20900	29800	29908.60	3.95	0	7720	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7539	245.08	1.22	12	0.09	122.00	24509.00	32900	20240222	-9.12	19250	20230818	55.32	32900	-9.12	20240222	23450	27.51	20240426	33150	-9.80	20231114	20900	43.06	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
39	20240826	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	150	2	0.50	584349400	19536	36.47	29700	30000	29700	38700	20900	29800	29911.41	3.95	0	8070	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7552	245.49	1.22	12	0.08	122.00	24509.00	32900	20240222	-8.97	19250	20230818	55.58	32900	-8.97	20240222	23450	27.72	20240426	33150	-9.65	20231114	20900	43.30	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
40	20240826	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	150	2	0.50	352126550	11779	21.99	29700	30000	29700	38700	20900	29800	29894.44	3.95	0	4909	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7552	245.49	1.22	12	0.05	122.00	24509.00	32900	20240222	-8.97	19250	20230818	55.58	32900	-8.97	20240222	23450	27.72	20240426	33150	-9.65	20231114	20900	43.30	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
41	20240826	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	200	2	0.67	22410350	752	1.40	29700	30000	29700	38700	20900	29800	29801.00	3.95	0	48	30466	30132	29466	29132	28466	30300	29300	133	8900	500	21450	50	1	25215672	7565	245.90	1.22	12	0.00	122.00	24509.00	32900	20240222	-8.81	19250	20230818	55.84	32900	-8.81	20240222	23450	27.93	20240426	33150	-9.50	20231114	20900	43.54	20230828	3.41	N	001530	500	132 억		995779	N	N	1	N	00	N
42	20240823	160122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	50	2	0.17	1574908350	53548	172.30	29750	29800	28800	38650	20850	29750	29410.69	3.97	0	-5552	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7514	244.26	1.22	12	0.21	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19960	49.30	20230823	3.38	N	001530	500	132 억		1002036	N	N	1	N	00	N
43	20240823	150122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	0	3	0.00	1428322650	48624	156.46	29750	29750	28800	38650	20850	29750	29374.85	3.97	0	-5063	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7502	243.85	1.21	12	0.19	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19960	49.05	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
44	20240823	140122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-50	5	-0.17	1143472350	39039	125.62	29750	29750	28800	38650	20850	29750	29290.51	3.97	0	-4607	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7489	243.44	1.21	12	0.15	122.00	24509.00	32900	20240222	-9.73	18887	20230817	57.25	32900	-9.73	20240222	23450	26.65	20240426	33150	-10.41	20231114	19960	48.80	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
45	20240823	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	-300	5	-1.01	884692750	30297	97.49	29750	29750	28800	38650	20850	29750	29200.67	3.97	0	-3679	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7426	241.39	1.20	12	0.12	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19960	47.55	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
46	20240823	120122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-550	5	-1.85	604593050	20744	66.75	29750	29750	28800	38650	20850	29750	29145.44	3.97	0	-9585	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7363	239.34	1.19	12	0.08	122.00	24509.00	32900	20240222	-11.25	18887	20230817	54.60	32900	-11.25	20240222	23450	24.52	20240426	33150	-11.92	20231114	19960	46.29	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
47	20240823	110122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29050	-700	5	-2.35	377413850	12902	41.51	29750	29750	29050	38650	20850	29750	29252.35	3.97	0	-6482	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7325	238.11	1.19	12	0.05	122.00	24509.00	32900	20240222	-11.70	18887	20230817	53.81	32900	-11.70	20240222	23450	23.88	20240426	33150	-12.37	20231114	19960	45.54	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
48	20240823	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	-300	5	-1.01	86093400	2921	9.40	29750	29750	29350	38650	20850	29750	29473.95	3.97	0	-983	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7426	241.39	1.20	12	0.01	122.00	24509.00	32900	20240222	-10.49	18887	20230817	55.93	32900	-10.49	20240222	23450	25.59	20240426	33150	-11.16	20231114	19960	47.55	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
49	20240823	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	-350	5	-1.18	4196000	142	0.46	29750	29750	29400	38650	20850	29750	29549.30	3.97	0	-51	30250	30000	29800	29550	29350	29975	29525	133	8900	500	21420	50	1	25215672	7413	240.98	1.20	12	0.00	122.00	24509.00	32900	20240222	-10.64	18887	20230817	55.66	32900	-10.64	20240222	23450	25.37	20240426	33150	-11.31	20231114	19960	47.29	20230823	3.38	N	001530	500	132 억		1002036	N	N	0	N	00	N
50	20240822	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-50	5	-0.17	924874150	31078	108.33	29750	30050	29600	38700	20900	29800	29759.77	3.99	0	-2713	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7502	243.85	1.21	12	0.12	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19960	49.05	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
51	20240822	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	-150	5	-0.50	801474700	26920	93.84	29750	30050	29600	38700	20900	29800	29772.46	3.99	0	-1957	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7476	243.03	1.21	12	0.11	122.00	24509.00	32900	20240222	-9.88	18887	20230817	56.99	32900	-9.88	20240222	23450	26.44	20240426	33150	-10.56	20231114	19960	48.55	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
52	20240822	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-100	5	-0.34	704846300	23662	82.48	29750	30050	29600	38700	20900	29800	29788.11	3.99	0	-1428	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7489	243.44	1.21	12	0.09	122.00	24509.00	32900	20240222	-9.73	18887	20230817	57.25	32900	-9.73	20240222	23450	26.65	20240426	33150	-10.41	20231114	19960	48.80	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
53	20240822	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-100	5	-0.34	602688200	20217	70.47	29750	30050	29600	38700	20900	29800	29810.96	3.99	0	-888	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7489	243.44	1.21	12	0.08	122.00	24509.00	32900	20240222	-9.73	18887	20230817	57.25	32900	-9.73	20240222	23450	26.65	20240426	33150	-10.41	20231114	19960	48.80	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
54	20240822	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-50	5	-0.17	499560450	16746	58.37	29750	30050	29600	38700	20900	29800	29831.64	3.99	0	883	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7502	243.85	1.21	12	0.07	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19960	49.05	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
55	20240822	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	0	3	0.00	383741400	12844	44.77	29750	30050	29700	38700	20900	29800	29877.12	3.99	0	1225	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7514	244.26	1.22	12	0.05	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19960	49.30	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
56	20240822	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	50	2	0.17	279074300	9327	32.51	29750	30050	29750	38700	20900	29800	29921.17	3.99	0	2682	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7527	244.67	1.22	12	0.04	122.00	24509.00	32900	20240222	-9.27	18887	20230817	58.05	32900	-9.27	20240222	23450	27.29	20240426	33150	-9.95	20231114	19960	49.55	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
57	20240822	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	0	3	0.00	19002200	638	2.22	29750	30000	29750	38700	20900	29800	29783.91	3.99	0	616	30300	30050	29650	29400	29000	30175	29525	133	8900	500	21450	50	1	25215672	7514	244.26	1.22	12	0.00	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19960	49.30	20230823	3.41	N	001530	500	132 억		1007260	N	N	575	N	00	N
58	20240821	160121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	150	2	0.51	847155600	28647	28.59	29700	29900	29250	38500	20800	29650	29571.98	4.01	0	-4435	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7514	244.26	1.22	12	0.11	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19750	50.89	20230821	3.45	N	001530	500	132 억		1010968	N	N	575	N	00	N
59	20240821	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	-50	5	-0.17	675825150	22879	22.84	29700	29900	29250	38500	20800	29650	29538.66	4.01	0	-1987	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7464	242.62	1.21	12	0.09	122.00	24509.00	32900	20240222	-10.03	18887	20230817	56.72	32900	-10.03	20240222	23450	26.23	20240426	33150	-10.71	20231114	19750	49.87	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
60	20240821	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	-50	5	-0.17	595179250	20157	20.12	29700	29900	29250	38500	20800	29650	29526.62	4.01	0	-1960	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7464	242.62	1.21	12	0.08	122.00	24509.00	32900	20240222	-10.03	18887	20230817	56.72	32900	-10.03	20240222	23450	26.23	20240426	33150	-10.71	20231114	19750	49.87	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
61	20240821	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-150	5	-0.51	548083150	18563	18.53	29700	29900	29250	38500	20800	29650	29524.96	4.01	0	-1638	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7439	241.80	1.20	12	0.07	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19750	49.37	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
62	20240821	120122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-150	5	-0.51	480796800	16286	16.26	29700	29900	29250	38500	20800	29650	29521.37	4.01	0	-1179	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7439	241.80	1.20	12	0.06	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19750	49.37	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
63	20240821	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-150	5	-0.51	387936650	13138	13.11	29700	29900	29250	38500	20800	29650	29526.98	4.01	0	-448	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	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	19750	49.37	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
64	20240821	100122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-150	5	-0.51	209361700	7123	7.11	29700	29700	29250	38500	20800	29650	29389.01	4.01	0	269	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7439	241.80	1.20	12	0.03	122.00	24509.00	32900	20240222	-10.33	18887	20230817	56.19	32900	-10.33	20240222	23450	25.80	20240426	33150	-11.01	20231114	19750	49.37	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
65	20240821	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-100	5	-0.34	9983900	337	0.34	29700	29700	29550	38500	20800	29650	29616.87	4.01	0	-217	30683	30166	29633	29116	28583	29900	28850	133	8850	500	21340	50	1	25215672	7451	242.21	1.21	12	0.00	122.00	24509.00	32900	20240222	-10.18	18887	20230817	56.46	32900	-10.18	20240222	23450	26.01	20240426	33150	-10.86	20231114	19750	49.62	20230821	3.45	N	001530	500	132 억		1010968	N	N	15	N	00	N
66	20240820	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	-500	5	-1.66	2890657750	97830	107.46	30100	30150	29100	39150	21150	30150	29547.55	4.09	0	-15607	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7476	243.03	1.21	12	0.39	122.00	24509.00	32900	20240222	-9.88	18887	20230817	56.99	32900	-9.88	20240222	23450	26.44	20240426	33150	-10.56	20231114	19750	50.13	20230821	3.45	N	001530	500	132 억		1030511	N	N	15	N	00	N
67	20240820	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-400	5	-1.33	2584477950	87513	96.13	30100	30150	29100	39150	21150	30150	29532.50	4.09	0	-13975	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7502	243.85	1.21	12	0.35	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19750	50.63	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
68	20240820	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-450	5	-1.49	2344281400	79436	87.26	30100	30150	29100	39150	21150	30150	29511.57	4.09	0	-14054	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7489	243.44	1.21	12	0.32	122.00	24509.00	32900	20240222	-9.73	18887	20230817	57.25	32900	-9.73	20240222	23450	26.65	20240426	33150	-10.41	20231114	19750	50.38	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
69	20240820	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-400	5	-1.33	2135541200	72412	79.54	30100	30150	29100	39150	21150	30150	29491.54	4.09	0	-14462	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7502	243.85	1.21	12	0.29	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19750	50.63	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
70	20240820	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	-500	5	-1.66	1854303650	62947	69.15	30100	30150	29100	39150	21150	30150	29458.17	4.09	0	-15280	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7476	243.03	1.21	12	0.25	122.00	24509.00	32900	20240222	-9.88	18887	20230817	56.99	32900	-9.88	20240222	23450	26.44	20240426	33150	-10.56	20231114	19750	50.13	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
71	20240820	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	-850	5	-2.82	1216740800	41214	45.27	30100	30150	29250	39150	21150	30150	29522.51	4.09	0	-17313	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7388	240.16	1.20	12	0.16	122.00	24509.00	32900	20240222	-10.94	18887	20230817	55.13	32900	-10.94	20240222	23450	24.95	20240426	33150	-11.61	20231114	19750	48.35	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
72	20240820	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-600	5	-1.99	615046700	20748	22.79	30100	30150	29350	39150	21150	30150	29643.66	4.09	0	-5769	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7451	242.21	1.21	12	0.08	122.00	24509.00	32900	20240222	-10.18	18887	20230817	56.46	32900	-10.18	20240222	23450	26.01	20240426	33150	-10.86	20231114	19750	49.62	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
73	20240820	090121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	-200	5	-0.66	45739450	1524	1.67	30100	30150	29950	39150	21150	30150	30012.76	4.09	0	-694	31050	30600	29950	29500	28850	30275	29175	133	9000	500	21700	50	1	25215672	7552	245.49	1.22	12	0.01	122.00	24509.00	32900	20240222	-8.97	18887	20230817	58.57	32900	-8.97	20240222	23450	27.72	20240426	33150	-9.65	20231114	19750	51.65	20230821	3.45	N	001530	500	132 억		1030511	N	N	6	N	00	N
74	20240819	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-250	5	-0.82	2725302750	91026	193.64	30400	30400	29300	39500	21300	30400	29939.83	4.11	0	-2794	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7603	247.13	1.23	12	0.36	122.00	24509.00	32900	20240222	-8.36	18887	20230817	59.63	32900	-8.36	20240222	23450	28.57	20240426	33150	-9.05	20231114	19750	52.66	20230821	3.45	N	001530	500	132 억		1035204	N	N	6	N	00	N
75	20240819	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-300	5	-0.99	2602538150	86948	184.97	30400	30400	29300	39500	21300	30400	29932.12	4.11	0	-2690	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7590	246.72	1.23	12	0.34	122.00	24509.00	32900	20240222	-8.51	18887	20230817	59.37	32900	-8.51	20240222	23450	28.36	20240426	33150	-9.20	20231114	19750	52.41	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
76	20240819	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-300	5	-0.99	2399605300	80203	170.62	30400	30400	29300	39500	21300	30400	29919.15	4.11	0	-3816	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7590	246.72	1.23	12	0.32	122.00	24509.00	32900	20240222	-8.51	18887	20230817	59.37	32900	-8.51	20240222	23450	28.36	20240426	33150	-9.20	20231114	19750	52.41	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
77	20240819	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-200	5	-0.66	2152004450	71985	153.14	30400	30400	29300	39500	21300	30400	29895.18	4.11	0	-4671	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7615	247.54	1.23	12	0.29	122.00	24509.00	32900	20240222	-8.21	18887	20230817	59.90	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	19750	52.91	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
78	20240819	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	2018264750	67557	143.72	30400	30400	29300	39500	21300	30400	29874.99	4.11	0	-5261	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7640	248.36	1.24	12	0.27	122.00	24509.00	32900	20240222	-7.90	18887	20230817	60.43	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	19750	53.42	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
79	20240819	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	-350	5	-1.15	1832525550	61403	130.63	30400	30400	29300	39500	21300	30400	29844.23	4.11	0	-6682	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7577	246.31	1.23	12	0.24	122.00	24509.00	32900	20240222	-8.66	18887	20230817	59.10	32900	-8.66	20240222	23450	28.14	20240426	33150	-9.35	20231114	19750	52.15	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
80	20240819	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	-800	5	-2.63	1409142950	47244	100.50	30400	30400	29300	39500	21300	30400	29826.92	4.11	0	-11445	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7464	242.62	1.21	12	0.19	122.00	24509.00	32900	20240222	-10.03	18887	20230817	56.72	32900	-10.03	20240222	23450	26.23	20240426	33150	-10.71	20231114	19750	49.87	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
81	20240819	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	22084400	727	1.55	30400	30400	30350	39500	21300	30400	30377.44	4.11	0	232	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7666	249.18	1.24	12	0.00	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19750	53.92	20230821	3.45	N	001530	500	132 억		1035204	N	N	150	N	00	N
82	20240816	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	1424406750	46859	68.36	30550	30600	30250	39650	21350	30500	30397.71	4.15	0	-12441	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7666	249.18	1.24	12	0.19	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.46	N	001530	500	132 억		1047329	N	N	150	N	00	N
83	20240816	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	1197885050	39407	57.49	30550	30600	30250	39650	21350	30500	30397.77	4.15	0	-11029	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7678	249.59	1.24	12	0.16	122.00	24509.00	32900	20240222	-7.45	18887	20230817	61.22	32900	-7.45	20240222	23450	29.85	20240426	33150	-8.14	20231114	19250	58.18	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
84	20240816	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	905806950	29794	43.47	30550	30600	30250	39650	21350	30500	30402.33	4.15	0	-12189	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7678	249.59	1.24	12	0.12	122.00	24509.00	32900	20240222	-7.45	18887	20230817	61.22	32900	-7.45	20240222	23450	29.85	20240426	33150	-8.14	20231114	19250	58.18	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
85	20240816	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	780400550	25671	37.45	30550	30600	30250	39650	21350	30500	30400.08	4.15	0	-12312	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7666	249.18	1.24	12	0.10	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
86	20240816	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-200	5	-0.66	585367100	19250	28.08	30550	30600	30250	39650	21350	30500	30408.68	4.15	0	-7959	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7640	248.36	1.24	12	0.08	122.00	24509.00	32900	20240222	-7.90	18887	20230817	60.43	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	19250	57.40	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
87	20240816	110121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	421144350	13839	20.19	30550	30600	30350	39650	21350	30500	30431.70	4.15	0	-5573	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7678	249.59	1.24	12	0.05	122.00	24509.00	32900	20240222	-7.45	18887	20230817	61.22	32900	-7.45	20240222	23450	29.85	20240426	33150	-8.14	20231114	19250	58.18	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
88	20240816	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	295506100	9706	14.16	30550	30600	30400	39650	21350	30500	30445.71	4.15	0	-3834	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7678	249.59	1.24	12	0.04	122.00	24509.00	32900	20240222	-7.45	18887	20230817	61.22	32900	-7.45	20240222	23450	29.85	20240426	33150	-8.14	20231114	19250	58.18	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
89	20240816	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	50	2	0.16	4246450	139	0.20	30550	30550	30550	39650	21350	30500	30550.00	4.15	0	-35	30833	30666	30433	30266	30033	30750	30350	133	9150	500	21960	50	1	25215672	7703	250.41	1.25	12	0.00	122.00	24509.00	32900	20240222	-7.14	18887	20230817	61.75	32900	-7.14	20240222	23450	30.28	20240426	33150	-7.84	20231114	19250	58.70	20230817	3.46	N	001530	500	132 억		1047329	N	N	0	N	00	N
90	20240814	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	100	2	0.33	2086706750	68541	127.62	30350	30600	30200	39500	21300	30400	30444.45	4.10	0	12354	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7691	250.00	1.24	12	0.27	122.00	24509.00	32900	20240222	-7.29	18887	20230817	61.49	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	19250	58.44	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
91	20240814	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	100	2	0.33	1943177600	63835	118.86	30350	30600	30200	39500	21300	30400	30440.63	4.10	0	11676	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7691	250.00	1.24	12	0.25	122.00	24509.00	32900	20240222	-7.29	18887	20230817	61.49	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	19250	58.44	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
92	20240814	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	100	2	0.33	1605699100	52756	98.23	30350	30600	30200	39500	21300	30400	30436.33	4.10	0	11923	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7691	250.00	1.24	12	0.21	122.00	24509.00	32900	20240222	-7.29	18887	20230817	61.49	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	19250	58.44	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
93	20240814	130121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	150	2	0.49	1392996150	45788	85.26	30350	30600	30200	39500	21300	30400	30422.73	4.10	0	11189	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7703	250.41	1.25	12	0.18	122.00	24509.00	32900	20240222	-7.14	18887	20230817	61.75	32900	-7.14	20240222	23450	30.28	20240426	33150	-7.84	20231114	19250	58.70	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
94	20240814	120121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	100	2	0.33	1074561650	35355	65.83	30350	30500	30200	39500	21300	30400	30393.48	4.10	0	6011	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7691	250.00	1.24	12	0.14	122.00	24509.00	32900	20240222	-7.29	18887	20230817	61.49	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	19250	58.44	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
95	20240814	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	670705950	22080	41.11	30350	30500	30200	39500	21300	30400	30376.18	4.10	0	676	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7666	249.18	1.24	12	0.09	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
96	20240814	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	100	2	0.33	418742100	13792	25.68	30350	30500	30200	39500	21300	30400	30361.23	4.10	0	-2162	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7691	250.00	1.24	12	0.05	122.00	24509.00	32900	20240222	-7.29	18887	20230817	61.49	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	19250	58.44	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
97	20240814	090131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	5771950	190	0.35	30350	30400	30300	39500	21300	30400	30378.68	4.10	0	-38	30766	30582	30416	30232	30066	30500	30150	133	9100	500	21880	50	1	25215672	7666	249.18	1.24	12	0.00	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.51	N	001530	500	132 억		1034829	N	N	3	N	00	N
98	20240813	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	1630482300	53644	72.14	30550	30600	30250	39500	21300	30400	30394.50	4.12	0	1142	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7666	249.18	1.24	12	0.21	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.52	N	001530	500	132 억		1039797	N	N	3	N	00	N
99	20240813	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	1479642700	48672	65.45	30550	30600	30250	39500	21300	30400	30400.29	4.12	0	3719	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7640	248.36	1.24	12	0.19	122.00	24509.00	32900	20240222	-7.90	18887	20230817	60.43	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	19250	57.40	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
100	20240813	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	1310277350	43087	57.94	30550	30600	30250	39500	21300	30400	30410.04	4.12	0	5425	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7666	249.18	1.24	12	0.17	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
101	20240813	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	50	2	0.16	1227071000	40347	54.26	30550	30600	30250	39500	21300	30400	30412.94	4.12	0	4662	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7678	249.59	1.24	12	0.16	122.00	24509.00	32900	20240222	-7.45	18887	20230817	61.22	32900	-7.45	20240222	23450	29.85	20240426	33150	-8.14	20231114	19250	58.18	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
102	20240813	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	1041087600	34232	46.03	30550	30600	30250	39500	21300	30400	30412.70	4.12	0	3549	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7666	249.18	1.24	12	0.14	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
103	20240813	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	955537000	31412	42.24	30550	30600	30250	39500	21300	30400	30419.49	4.12	0	2913	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7640	248.36	1.24	12	0.12	122.00	24509.00	32900	20240222	-7.90	18887	20230817	60.43	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	19250	57.40	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
104	20240813	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	100	2	0.33	569023000	18682	25.12	30550	30600	30250	39500	21300	30400	30458.36	4.12	0	2459	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7691	250.00	1.24	12	0.07	122.00	24509.00	32900	20240222	-7.29	18887	20230817	61.49	32900	-7.29	20240222	23450	30.06	20240426	33150	-7.99	20231114	19250	58.44	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
105	20240813	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-150	5	-0.49	18786800	617	0.83	30550	30550	30250	39500	21300	30400	30448.62	4.12	0	-388	30700	30550	30350	30200	30000	30625	30275	133	9100	500	21880	50	1	25215672	7628	247.95	1.23	12	0.00	122.00	24509.00	32900	20240222	-8.05	18887	20230817	60.16	32900	-8.05	20240222	23450	29.00	20240426	33150	-8.75	20231114	19250	57.14	20230817	3.52	N	001530	500	132 억		1039797	N	N	4	N	00	N
106	20240812	160120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	200	2	0.66	2247994700	74131	53.51	30250	30500	30150	39250	21150	30200	30324.59	4.04	0	29618	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7666	249.18	1.24	12	0.29	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.49	N	001530	500	132 억		1018785	N	N	4	N	00	N
107	20240812	150121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	200	2	0.66	2089544050	68914	49.74	30250	30500	30150	39250	21150	30200	30321.04	4.04	0	27747	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7666	249.18	1.24	12	0.27	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
108	20240812	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	200	2	0.66	1673120650	55205	39.85	30250	30500	30150	39250	21150	30200	30307.41	4.04	0	22809	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7666	249.18	1.24	12	0.22	122.00	24509.00	32900	20240222	-7.60	18887	20230817	60.96	32900	-7.60	20240222	23450	29.64	20240426	33150	-8.30	20231114	19250	57.92	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
109	20240812	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	1090232150	35946	25.95	30250	30500	30150	39250	21150	30200	30329.72	4.04	0	12167	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7653	248.77	1.24	12	0.14	122.00	24509.00	32900	20240222	-7.75	18887	20230817	60.69	32900	-7.75	20240222	23450	29.42	20240426	33150	-8.45	20231114	19250	57.66	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
110	20240812	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	814379250	26869	19.39	30250	30500	30150	39250	21150	30200	30309.25	4.04	0	7114	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7653	248.77	1.24	12	0.11	122.00	24509.00	32900	20240222	-7.75	18887	20230817	60.69	32900	-7.75	20240222	23450	29.42	20240426	33150	-8.45	20231114	19250	57.66	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
111	20240812	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	691404900	22809	16.46	30250	30500	30150	39250	21150	30200	30312.81	4.04	0	5294	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7640	248.36	1.24	12	0.09	122.00	24509.00	32900	20240222	-7.90	18887	20230817	60.43	32900	-7.90	20240222	23450	29.21	20240426	33150	-8.60	20231114	19250	57.40	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
112	20240812	100120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	510565950	16833	12.15	30250	30500	30150	39250	21150	30200	30331.25	4.04	0	3531	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7628	247.95	1.23	12	0.07	122.00	24509.00	32900	20240222	-8.05	18887	20230817	60.16	32900	-8.05	20240222	23450	29.00	20240426	33150	-8.75	20231114	19250	57.14	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
113	20240812	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	4567950	151	0.11	30250	30350	30250	39250	21150	30200	30251.32	4.04	0	72	31100	30650	30300	29850	29500	30875	30075	133	9050	500	21740	50	1	25215672	7653	248.77	1.24	12	0.00	122.00	24509.00	32900	20240222	-7.75	18887	20230817	60.69	32900	-7.75	20240222	23450	29.42	20240426	33150	-8.45	20231114	19250	57.66	20230817	3.49	N	001530	500	132 억		1018785	N	N	0	N	00	N
114	20240809	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	400	2	1.34	4192535200	138467	118.23	30000	30750	29950	38700	20900	29800	30278.51	4.06	0	-918	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7615	247.54	1.23	12	0.55	122.00	24509.00	32900	20240222	-8.21	18887	20230817	59.90	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	19250	56.88	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
115	20240809	150120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	350	2	1.17	3759901400	124122	105.98	30000	30750	29950	38700	20900	29800	30291.98	4.06	0	1675	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7603	247.13	1.23	12	0.49	122.00	24509.00	32900	20240222	-8.36	18887	20230817	59.63	32900	-8.36	20240222	23450	28.57	20240426	33150	-9.05	20231114	19250	56.62	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
116	20240809	140121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	400	2	1.34	3494232400	115311	98.46	30000	30750	29950	38700	20900	29800	30302.68	4.06	0	873	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7615	247.54	1.23	12	0.46	122.00	24509.00	32900	20240222	-8.21	18887	20230817	59.90	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	19250	56.88	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
117	20240809	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	400	2	1.34	3113814600	102699	87.69	30000	30750	29950	38700	20900	29800	30319.81	4.06	0	-1224	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7615	247.54	1.23	12	0.41	122.00	24509.00	32900	20240222	-8.21	18887	20230817	59.90	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	19250	56.88	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
118	20240809	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	350	2	1.17	2929317400	96587	82.47	30000	30750	29950	38700	20900	29800	30328.28	4.06	0	-791	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7603	247.13	1.23	12	0.38	122.00	24509.00	32900	20240222	-8.36	18887	20230817	59.63	32900	-8.36	20240222	23450	28.57	20240426	33150	-9.05	20231114	19250	56.62	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
119	20240809	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	400	2	1.34	2786354650	91852	78.43	30000	30750	29950	38700	20900	29800	30335.26	4.06	0	950	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7615	247.54	1.23	12	0.36	122.00	24509.00	32900	20240222	-8.21	18887	20230817	59.90	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	19250	56.88	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
120	20240809	100121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	400	2	1.34	2449354200	80646	68.86	30000	30750	30000	38700	20900	29800	30371.68	4.06	0	2702	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7615	247.54	1.23	12	0.32	122.00	24509.00	32900	20240222	-8.21	18887	20230817	59.90	32900	-8.21	20240222	23450	28.78	20240426	33150	-8.90	20231114	19250	56.88	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
121	20240809	090120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	350	2	1.17	102481200	3411	2.91	30000	30200	30000	38700	20900	29800	30044.33	4.06	0	1033	30266	30032	29566	29332	28866	30150	29450	133	8900	500	21450	50	1	25215672	7603	247.13	1.23	12	0.01	122.00	24509.00	32900	20240222	-8.36	18887	20230817	59.63	32900	-8.36	20240222	23450	28.57	20240426	33150	-9.05	20231114	19250	56.62	20230817	3.51	N	001530	500	132 억		1022606	N	N	0	N	00	N
122	20240808	160119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	400	2	1.36	3376007900	114356	102.82	29300	29800	29100	38200	20600	29400	29521.76	3.96	0	25123	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	50	1	25215672	7514	244.26	1.22	12	0.45	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19250	54.81	20230817	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
123	20240808	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	350	2	1.19	2896354550	98231	88.33	29300	29750	29100	38200	20600	29400	29485.14	3.96	0	24386	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	50	1	25215672	7502	243.85	1.21	12	0.39	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19250	54.55	20230817	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
124	20240808	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	300	2	1.02	2532665450	85971	77.30	29300	29750	29100	38200	20600	29400	29459.53	3.96	0	23966	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	50	1	25215672	7489	243.44	1.21	12	0.34	122.00	24509.00	32900	20240222	-9.73	18887	20230817	57.25	32900	-9.73	20240222	23450	26.65	20240426	33150	-10.41	20231114	19250	54.29	20230817	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
125	20240808	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	200	2	0.68	2101959050	71456	64.25	29300	29650	29100	38200	20600	29400	29416.13	3.96	0	17131	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	50	1	25215672	7464	242.62	1.21	12	0.28	122.00	24509.00	32900	20240222	-10.03	18887	20230817	56.72	32900	-10.03	20240222	23450	26.23	20240426	33150	-10.71	20231114	19250	53.77	20230817	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
126	20240808	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	100	2	0.34	1999524900	67993	61.14	29300	29650	29100	38200	20600	29400	29407.81	3.96	0	16916	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	50	1	25215672	7439	241.80	1.20	12	0.27	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	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
127	20240808	110120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	150	2	0.51	1920196900	65307	58.72	29300	29650	29100	38200	20600	29400	29402.62	3.96	0	16016	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	50	1	25215672	7451	242.21	1.21	12	0.26	122.00	24509.00	32900	20240222	-10.18	18887	20230817	56.46	32900	-10.18	20240222	23450	26.01	20240426	33150	-10.86	20231114	19250	53.51	20230817	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
128	20240808	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-50	5	-0.17	846239250	28902	25.99	29300	29450	29100	38200	20600	29400	29279.61	3.96	0	-4935	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	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	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
129	20240808	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-150	5	-0.51	54175450	1852	1.67	29300	29300	29250	38200	20600	29400	29252.40	3.96	0	-993	30500	29950	29000	28450	27500	30225	28725	133	8800	500	21160	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	3.54	N	001530	500	132 억		999765	N	N	0	N	00	N
130	20240807	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	1100	2	3.89	3244685400	111207	77.45	28050	29550	28050	36750	19850	28300	29176.74	3.91	0	19795	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7413	240.98	1.20	12	0.44	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
131	20240807	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	1050	2	3.71	3061521950	104967	73.11	28050	29550	28050	36750	19850	28300	29166.52	3.91	0	19983	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7401	240.57	1.20	12	0.42	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
132	20240807	140120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	1150	2	4.06	2565668850	88139	61.39	28050	29500	28050	36750	19850	28300	29109.35	3.91	0	19172	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7426	241.39	1.20	12	0.35	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
133	20240807	130120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	850	2	3.00	1669094450	57525	40.06	28050	29300	28050	36750	19850	28300	29015.11	3.91	0	10421	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7350	238.93	1.19	12	0.23	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
134	20240807	120120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	800	2	2.83	1336770850	46120	32.12	28050	29300	28050	36750	19850	28300	28984.62	3.91	0	7123	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7338	238.52	1.19	12	0.18	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
135	20240807	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	850	2	3.00	1239960100	42791	29.80	28050	29300	28050	36750	19850	28300	28977.12	3.91	0	6036	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7350	238.93	1.19	12	0.17	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
136	20240807	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29050	750	2	2.65	823125850	28485	19.84	28050	29200	28050	36750	19850	28300	28896.82	3.91	0	5033	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7325	238.11	1.19	12	0.11	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
137	20240807	090119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28400	100	2	0.35	37970750	1344	0.94	28050	28450	28050	36750	19850	28300	28252.05	3.91	0	1051	29433	28866	27733	27166	26033	29150	27450	133	8450	500	20370	50	1	25215672	7161	232.79	1.16	12	0.01	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	3.44	N	001530	500	132 억		986544	N	N	0	N	00	N
138	20240806	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28300	2100	2	8.02	3937774750	143360	65.57	26600	28300	26600	34050	18350	26200	27466.68	3.88	0	7735	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	7136	231.97	1.15	12	0.57	122.00	24509.00	32900	20240222	-13.98	18887	20230817	49.84	32900	-13.98	20240222	23450	20.68	20240426	33150	-14.63	20231114	19250	47.01	20230817	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
139	20240806	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28100	1900	2	7.25	3499540250	127828	58.47	26600	28100	26600	34050	18350	26200	27377.41	3.88	0	7135	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	7086	230.33	1.15	12	0.51	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
140	20240806	140119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27850	1650	2	6.30	2641065000	97093	44.41	26600	27950	26600	34050	18350	26200	27201.91	3.88	0	6126	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	7023	228.28	1.14	12	0.39	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
141	20240806	130119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27050	850	2	3.24	1801628850	66583	30.46	26600	27950	26600	34050	18350	26200	27059.04	3.88	0	-1107	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	6821	221.72	1.10	12	0.26	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
142	20240806	120118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26900	700	2	2.67	1512735900	55872	25.56	26600	27950	26600	34050	18350	26200	27075.81	3.88	0	-3126	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	6783	220.49	1.10	12	0.22	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
143	20240806	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27050	850	2	3.24	1289108300	47558	21.75	26600	27950	26600	34050	18350	26200	27106.98	3.88	0	-2365	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	6821	221.72	1.10	12	0.19	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
144	20240806	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27400	1200	2	4.58	853524450	31447	14.38	26600	27950	26600	34050	18350	26200	27143.18	3.88	0	3926	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	6909	224.59	1.12	12	0.12	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
145	20240806	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27100	900	2	3.44	71035550	2642	1.21	26600	27900	26600	34050	18350	26200	26900.29	3.88	0	-173	32066	29132	26816	23882	21566	27975	22725	133	7850	500	18860	50	1	25215672	6833	222.13	1.11	12	0.01	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	3.33	N	001530	500	132 억		978968	N	N	0	N	00	N
146	20240805	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26200	-3650	5	-12.23	5928153750	215594	168.00	29750	29750	24500	38800	20900	29850	27500.95	3.95	0	-9047	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	6607	214.75	1.07	12	0.86	122.00	24509.00	32900	20240222	-20.36	18887	20230817	38.72	32900	-20.36	20240222	23450	11.73	20240426	33150	-20.97	20231114	19250	36.10	20230817	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
147	20240805	150119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26050	-3800	5	-12.73	5225986900	188779	147.11	29750	29750	24500	38800	20900	29850	27682.43	3.95	0	-746	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	6569	213.52	1.06	12	0.75	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	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
148	20240805	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	26950	-2900	5	-9.72	4233905100	150272	117.10	29750	29750	26800	38800	20900	29850	28174.30	3.95	0	-18376	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	6796	220.90	1.10	12	0.60	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	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
149	20240805	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27500	-2350	5	-7.87	3598583500	126971	98.94	29750	29750	27400	38800	20900	29850	28341.09	3.95	0	-17226	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	6934	225.41	1.12	12	0.50	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	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
150	20240805	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27800	-2050	5	-6.87	3211342650	112920	87.99	29750	29750	27700	38800	20900	29850	28438.37	3.95	0	-14444	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	7010	227.87	1.13	12	0.45	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	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
151	20240805	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28050	-1800	5	-6.03	2889922850	101415	79.03	29750	29750	27700	38800	20900	29850	28495.24	3.95	0	-16221	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	7073	229.92	1.14	12	0.40	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	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
152	20240805	100119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	27900	-1950	5	-6.53	1972759450	68594	53.45	29750	29750	27750	38800	20900	29850	28759.02	3.95	0	-21523	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	7035	228.69	1.14	12	0.27	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	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
153	20240805	090117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-300	5	-1.01	302109950	10186	7.94	29750	29750	29550	38800	20900	29850	29658.24	3.95	0	-7015	30483	30166	29783	29466	29083	30200	29500	133	8950	500	21490	50	1	25215672	7451	242.21	1.21	12	0.04	122.00	24509.00	32900	20240222	-10.18	18887	20230817	56.46	32900	-10.18	20240222	23450	26.01	20240426	33150	-10.86	20231114	19250	53.51	20230817	3.30	N	001530	500	132 억		995592	N	N	0	N	00	N
154	20240802	160118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	3817533000	128290	62.44	29850	30100	29400	39000	21000	30000	29756.88	3.99	0	-4094	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7527	244.67	1.22	12	0.51	122.00	24509.00	32900	20240222	-9.27	18887	20230817	58.05	32900	-9.27	20240222	23450	27.29	20240426	33150	-9.95	20231114	19250	55.06	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
155	20240802	150117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-450	5	-1.50	3397461200	114118	55.55	29850	30100	29400	39000	21000	30000	29771.48	3.99	0	-4989	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7451	242.21	1.21	12	0.45	122.00	24509.00	32900	20240222	-10.18	18887	20230817	56.46	32900	-10.18	20240222	23450	26.01	20240426	33150	-10.86	20231114	19250	53.51	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
156	20240802	140117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	1982777550	66336	32.29	29850	30100	29750	39000	21000	30000	29889.92	3.99	0	794	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7527	244.67	1.22	12	0.26	122.00	24509.00	32900	20240222	-9.27	18887	20230817	58.05	32900	-9.27	20240222	23450	27.29	20240426	33150	-9.95	20231114	19250	55.06	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
157	20240802	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	-100	5	-0.33	1578148150	52787	25.69	29850	30100	29750	39000	21000	30000	29896.53	3.99	0	2545	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7539	245.08	1.22	12	0.21	122.00	24509.00	32900	20240222	-9.12	18887	20230817	58.31	32900	-9.12	20240222	23450	27.51	20240426	33150	-9.80	20231114	19250	55.32	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
158	20240802	120119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	-200	5	-0.67	1358716400	45434	22.11	29850	30100	29750	39000	21000	30000	29905.28	3.99	0	2581	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7514	244.26	1.22	12	0.18	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19250	54.81	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
159	20240802	110119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	-100	5	-0.33	1136957150	37997	18.49	29850	30100	29750	39000	21000	30000	29922.29	3.99	0	4017	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7539	245.08	1.22	12	0.15	122.00	24509.00	32900	20240222	-9.12	18887	20230817	58.31	32900	-9.12	20240222	23450	27.51	20240426	33150	-9.80	20231114	19250	55.32	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
160	20240802	100117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	-200	5	-0.67	934109650	31210	15.19	29850	30100	29750	39000	21000	30000	29929.82	3.99	0	3461	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7514	244.26	1.22	12	0.12	122.00	24509.00	32900	20240222	-9.42	18887	20230817	57.78	32900	-9.42	20240222	23450	27.08	20240426	33150	-10.11	20231114	19250	54.81	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
161	20240802	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	43222750	1448	0.70	29850	29900	29800	39000	21000	30000	29849.97	3.99	0	-378	30666	30332	29866	29532	29066	30500	29700	133	9000	500	21600	50	1	25215672	7527	244.67	1.22	12	0.01	122.00	24509.00	32900	20240222	-9.27	18887	20230817	58.05	32900	-9.27	20240222	23450	27.29	20240426	33150	-9.95	20231114	19250	55.06	20230817	3.25	N	001530	500	132 억		1006230	N	N	49	N	00	N
162	20240801	160117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	550	2	1.87	6066785300	203661	312.39	29500	30200	29400	38250	20650	29450	29788.60	3.68	0	81095	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7565	245.90	1.22	12	0.81	122.00	24509.00	32900	20240222	-8.81	18887	20230817	58.84	32900	-8.81	20240222	23450	27.93	20240426	33150	-9.50	20231114	19250	55.84	20230817	3.21	N	001530	500	132 억		928204	N	N	49	N	00	N
163	20240801	150118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	500	2	1.70	5800161750	194762	298.74	29500	30200	29400	38250	20650	29450	29780.77	3.68	0	80934	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7552	245.49	1.22	12	0.77	122.00	24509.00	32900	20240222	-8.97	18887	20230817	58.57	32900	-8.97	20240222	23450	27.72	20240426	33150	-9.65	20231114	19250	55.58	20230817	3.21	N	001530	500	132 억		928204	N	N	6	N	00	N
164	20240801	140118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	300	2	1.02	3283943150	110709	169.81	29500	29800	29400	38250	20650	29450	29662.84	3.68	0	44179	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7502	243.85	1.21	12	0.44	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19250	54.55	20230817	3.21	N	001530	500	132 억		928204	N	N	6	N	00	N
165	20240801	130118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	200	2	0.68	2496814600	84241	129.21	29500	29800	29400	38250	20650	29450	29638.95	3.68	0	39403	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7476	243.03	1.21	12	0.33	122.00	24509.00	32900	20240222	-9.88	18887	20230817	56.99	32900	-9.88	20240222	23450	26.44	20240426	33150	-10.56	20231114	19250	54.03	20230817	3.21	N	001530	500	132 억		928204	N	N	6	N	00	N
166	20240801	120117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	200	2	0.68	2379931100	80300	123.17	29500	29800	29400	38250	20650	29450	29638.00	3.68	0	39242	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7476	243.03	1.21	12	0.32	122.00	24509.00	32900	20240222	-9.88	18887	20230817	56.99	32900	-9.88	20240222	23450	26.44	20240426	33150	-10.56	20231114	19250	54.03	20230817	3.21	N	001530	500	132 억		928204	N	N	6	N	00	N
167	20240801	110118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	300	2	1.02	2109058550	71174	109.17	29500	29800	29400	38250	20650	29450	29632.43	3.68	0	36489	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7502	243.85	1.21	12	0.28	122.00	24509.00	32900	20240222	-9.57	18887	20230817	57.52	32900	-9.57	20240222	23450	26.87	20240426	33150	-10.26	20231114	19250	54.55	20230817	3.21	N	001530	500	132 억		928204	N	N	6	N	00	N
168	20240801	100118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	50	2	0.17	624380900	21149	32.44	29500	29600	29400	38250	20650	29450	29522.95	3.68	0	2342	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7439	241.80	1.20	12	0.08	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		928204	N	N	6	N	00	N
169	20240801	090118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	100	2	0.34	51673000	1751	2.69	29500	29550	29450	38250	20650	29450	29510.57	3.68	0	304	29783	29616	29333	29166	28883	29700	29250	133	8800	500	21200	50	1	25215672	7451	242.21	1.21	12	0.01	122.00	24509.00	32900	20240222	-10.18	18887	20230817	56.46	32900	-10.18	20240222	23450	26.01	20240426	33150	-10.86	20231114	19250	53.51	20230817	3.21	N	001530	500	132 억		928204	N	N	6	N	00	N