KissMeData/037710/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

80 KiB

Raw Blame History

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	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	160449	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	100	2	0.34	81072000	2773	71.77	29250	29350	29150	37950	20450	29200	29236.21	10.89	-26	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	33150	20230725	-11.61	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	32900	-10.94	20230810	29050	0.86	20240126	0.29	N	037710	1000	79 억	866650	N	N	30	N	N
3	20240731	150450	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	100	2	0.34	67594350	2313	59.86	29250	29350	29150	37950	20450	29200	29223.67	10.89	-25	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	33150	20230725	-11.61	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	32900	-10.94	20230810	29050	0.86	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
4	20240731	140453	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	150	2	0.51	62936700	2154	55.75	29250	29350	29150	37950	20450	29200	29218.52	10.89	-25	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	33150	20230725	-11.46	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	32900	-10.79	20230810	29050	1.03	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
5	20240731	130451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	52866100	1810	46.84	29250	29300	29150	37950	20450	29200	29207.79	10.89	-6	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	33150	20230725	-11.76	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	32900	-11.09	20230810	29050	0.69	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
6	20240731	120453	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	-50	5	-0.17	42902850	1469	38.02	29250	29250	29150	37950	20450	29200	29205.48	10.89	22	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	33150	20230725	-12.07	29050	20240126	0.34	32500	-10.31	20240206	29050	0.34	20240126	32900	-11.40	20230810	29050	0.34	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
7	20240731	110451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	0	3	0.00	35282150	1208	31.26	29250	29250	29150	37950	20450	29200	29207.08	10.89	19	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	33150	20230725	-11.92	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	32900	-11.25	20230810	29050	0.52	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
8	20240731	100451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	18983500	650	16.82	29250	29250	29150	37950	20450	29200	29205.38	10.89	25	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	33150	20230725	-11.76	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	32900	-11.09	20230810	29050	0.69	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
9	20240731	090446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	175500	6	0.16	29250	29250	29250	37950	20450	29200	29250.00	10.89	3	29666	29432	29316	29082	28966	29375	29025	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	33150	20230725	-11.76	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	32900	-11.09	20230810	29050	0.69	20240126	0.29	N	037710	1000	79 억	866650	N	N	79	N	N
10	20240730	160439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-100	5	-0.34	113139850	3857	193.14	29350	29550	29200	38050	20550	29300	29333.71	10.89	120	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2323	4.82	0.28	12	0.05	6055.00	102953.00	33150	20230724	-11.92	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	32900	-11.25	20230810	29050	0.52	20240126	0.29	N	037710	1000	79 억	866855	N	N	79	N	N
11	20240730	150447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-50	5	-0.17	95822750	3264	163.45	29350	29550	29250	38050	20550	29300	29357.46	10.89	159	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2327	4.83	0.28	12	0.04	6055.00	102953.00	33150	20230724	-11.76	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	32900	-11.09	20230810	29050	0.69	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
12	20240730	140440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	75537850	2571	128.74	29350	29550	29250	38050	20550	29300	29380.73	10.89	149	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	33150	20230724	-11.46	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	32900	-10.79	20230810	29050	1.03	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
13	20240730	130444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	66183000	2252	112.77	29350	29550	29250	38050	20550	29300	29388.54	10.89	34	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	33150	20230724	-11.61	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	32900	-10.94	20230810	29050	0.86	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
14	20240730	120442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	42311750	1438	72.01	29350	29550	29250	38050	20550	29300	29424.03	10.89	34	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	33150	20230724	-11.46	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	32900	-10.79	20230810	29050	1.03	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
15	20240730	110446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	100	2	0.34	31246200	1061	53.13	29350	29550	29250	38050	20550	29300	29449.76	10.89	30	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	33150	20230724	-11.31	29050	20240126	1.20	32500	-9.54	20240206	29050	1.20	20240126	32900	-10.64	20230810	29050	1.20	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
16	20240730	100445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	100	2	0.34	20472250	695	34.80	29350	29550	29250	38050	20550	29300	29456.47	10.89	18	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	33150	20230724	-11.31	29050	20240126	1.20	32500	-9.54	20240206	29050	1.20	20240126	32900	-10.64	20230810	29050	1.20	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
17	20240730	090447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	176100	6	0.30	29350	29350	29350	38050	20550	29300	29350.00	10.89	2	29533	29416	29333	29216	29133	29475	29275	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	33150	20230724	-11.46	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	32900	-10.79	20230810	29050	1.03	20240126	0.29	N	037710	1000	79 억	866855	N	N	54	N	N
18	20240729	160441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	58653300	1997	70.42	29250	29450	29250	38000	20500	29250	29370.71	10.90	26	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.03	6055.00	102953.00	33600	20230721	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	32900	-10.94	20230810	29050	0.86	20240126	0.29	N	037710	1000	79 억	867017	N	N	54	N	N
19	20240729	150443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	52644300	1792	63.19	29250	29450	29250	38000	20500	29250	29377.40	10.90	26	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33600	20230721	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	32900	-10.94	20230810	29050	0.86	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
20	20240729	140447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	150	2	0.51	40912200	1392	49.08	29250	29450	29250	38000	20500	29250	29390.95	10.90	56	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	33600	20230721	-12.50	29050	20240126	1.20	32500	-9.54	20240206	29050	1.20	20240126	32900	-10.64	20230810	29050	1.20	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
21	20240729	130450	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	150	2	0.51	39060750	1329	46.86	29250	29450	29250	38000	20500	29250	29391.08	10.90	56	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	33600	20230721	-12.50	29050	20240126	1.20	32500	-9.54	20240206	29050	1.20	20240126	32900	-10.64	20230810	29050	1.20	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
22	20240729	120442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	100	2	0.34	24837600	845	29.80	29250	29450	29250	38000	20500	29250	29393.61	10.90	56	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	33600	20230721	-12.65	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	32900	-10.79	20230810	29050	1.03	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
23	20240729	110444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	200	2	0.68	15794050	537	18.94	29250	29450	29250	38000	20500	29250	29411.64	10.90	51	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	33600	20230721	-12.35	29050	20240126	1.38	32500	-9.38	20240206	29050	1.38	20240126	32900	-10.49	20230810	29050	1.38	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
24	20240729	100442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	200	2	0.68	5963450	203	7.16	29250	29450	29250	38000	20500	29250	29376.60	10.90	34	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	33600	20230721	-12.35	29050	20240126	1.38	32500	-9.38	20240206	29050	1.38	20240126	32900	-10.49	20230810	29050	1.38	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
25	20240729	090439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	0	3	0.00	936000	32	1.13	29250	29250	29250	38000	20500	29250	29250.00	10.90	3	29483	29366	29233	29116	28983	29425	29175	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	33600	20230721	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	32900	-11.09	20230810	29050	0.69	20240126	0.29	N	037710	1000	79 억	867017	N	N	16	N	N
26	20240726	160433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	150	2	0.52	82782450	2835	72.84	29100	29350	29100	37800	20400	29100	29200.16	10.90	-180	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2327	4.83	0.28	12	0.04	6055.00	102953.00	33600	20230720	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33000	-11.36	20230726	29050	0.69	20240126	0.29	N	037710	1000	79 억	867528	N	N	16	N	N
27	20240726	150438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	100	2	0.34	73159550	2506	64.39	29100	29350	29100	37800	20400	29100	29193.75	10.90	-66	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2323	4.82	0.28	12	0.03	6055.00	102953.00	33600	20230720	-13.10	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	33000	-11.52	20230726	29050	0.52	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
28	20240726	140439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	150	2	0.52	61284700	2100	53.96	29100	29350	29100	37800	20400	29100	29183.19	10.90	-44	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2327	4.83	0.28	12	0.03	6055.00	102953.00	33600	20230720	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33000	-11.36	20230726	29050	0.69	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
29	20240726	130439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	100	2	0.34	45922550	1575	40.47	29100	29350	29100	37800	20400	29100	29157.17	10.90	-24	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	33600	20230720	-13.10	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	33000	-11.52	20230726	29050	0.52	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
30	20240726	120442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	100	2	0.34	41834800	1435	36.87	29100	29350	29100	37800	20400	29100	29153.17	10.90	-10	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	33600	20230720	-13.10	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	33000	-11.52	20230726	29050	0.52	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
31	20240726	110440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	0	3	0.00	24428000	838	21.53	29100	29350	29100	37800	20400	29100	29150.36	10.90	30	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	33600	20230720	-13.39	29050	20240126	0.17	32500	-10.46	20240206	29050	0.17	20240126	33000	-11.82	20230726	29050	0.17	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
32	20240726	100440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	50	2	0.17	19242600	660	16.96	29100	29350	29100	37800	20400	29100	29155.45	10.90	44	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2320	4.81	0.28	12	0.01	6055.00	102953.00	33600	20230720	-13.24	29050	20240126	0.34	32500	-10.31	20240206	29050	0.34	20240126	33000	-11.67	20230726	29050	0.34	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
33	20240726	090437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	150	2	0.52	2242900	77	1.98	29100	29250	29100	37800	20400	29100	29128.57	10.90	1	29333	29216	29133	29016	28933	29175	28975	80	8700	1000	21530	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	33600	20230720	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33000	-11.36	20230726	29050	0.69	20240126	0.29	N	037710	1000	79 억	867528	N	N	94	N	N
34	20240725	160437	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29100	-100	5	-0.34	113350950	3891	179.47	29200	29250	29050	37950	20450	29200	29131.57	10.91	-141	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2316	4.81	0.28	12	0.05	6055.00	102953.00	33600	20230720	-13.39	29050	20240725	0.17	32500	-10.46	20240206	29050	0.17	20240725	33150	-12.22	20230725	29050	0.17	20240725	0.29	N	037710	1000	79 억	868071	N	N	94	N	N
35	20240725	150444	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29100	-100	5	-0.34	102462950	3517	162.22	29200	29250	29050	37950	20450	29200	29133.62	10.91	-121	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2316	4.81	0.28	12	0.04	6055.00	102953.00	33600	20230720	-13.39	29050	20240725	0.17	32500	-10.46	20240206	29050	0.17	20240725	33150	-12.22	20230725	29050	0.17	20240725	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
36	20240725	140443	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29100	-100	5	-0.34	80147650	2750	126.85	29200	29250	29050	37950	20450	29200	29144.60	10.91	-251	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2316	4.81	0.28	12	0.03	6055.00	102953.00	33600	20230720	-13.39	29050	20240725	0.17	32500	-10.46	20240206	29050	0.17	20240725	33150	-12.22	20230725	29050	0.17	20240725	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
37	20240725	130440	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29150	-50	5	-0.17	54003050	1852	85.42	29200	29250	29050	37950	20450	29200	29159.31	10.91	-252	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	33600	20230720	-13.24	29050	20240725	0.34	32500	-10.31	20240206	29050	0.34	20240725	33150	-12.07	20230725	29050	0.34	20240725	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
38	20240725	120441	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29150	-50	5	-0.17	52080700	1786	82.38	29200	29250	29050	37950	20450	29200	29160.53	10.91	-252	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	33600	20230720	-13.24	29050	20240725	0.34	32500	-10.31	20240206	29050	0.34	20240725	33150	-12.07	20230725	29050	0.34	20240725	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
39	20240725	110438	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29150	-50	5	-0.17	44183550	1515	69.88	29200	29250	29050	37950	20450	29200	29164.06	10.91	-249	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	33600	20230720	-13.24	29050	20240725	0.34	32500	-10.31	20240206	29050	0.34	20240725	33150	-12.07	20230725	29050	0.34	20240725	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
40	20240725	100439	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	29100	-100	5	-0.34	39323600	1348	62.18	29200	29250	29050	37950	20450	29200	29171.81	10.91	-244	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2316	4.81	0.28	12	0.02	6055.00	102953.00	33600	20230720	-13.39	29050	20240725	0.17	32500	-10.46	20240206	29050	0.17	20240725	33150	-12.22	20230725	29050	0.17	20240725	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
41	20240725	090437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	-50	5	-0.17	2506950	86	3.97	29200	29200	29100	37950	20450	29200	29150.58	10.91	-2	29400	29300	29250	29150	29100	29275	29125	80	8750	1000	21600	50	1	7957190	2320	4.81	0.28	12	0.00	6055.00	102953.00	33600	20230720	-13.24	29050	20240126	0.34	32500	-10.31	20240206	29050	0.34	20240126	33150	-12.07	20230725	29050	0.34	20240126	0.29	N	037710	1000	79 억	868071	N	N	4	N	N
42	20240724	160434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-50	5	-0.17	63394800	2167	56.24	29350	29350	29200	38000	20500	29250	29254.64	10.91	-54	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2323	4.82	0.28	12	0.03	6055.00	102953.00	33600	20230718	-13.10	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	33150	-11.92	20230724	29050	0.52	20240126	0.29	N	037710	1000	79 억	868348	N	N	4	N	N
43	20240724	150440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	0	3	0.00	42718750	1459	37.87	29350	29350	29200	38000	20500	29250	29279.47	10.91	-73	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33150	-11.76	20230724	29050	0.69	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
44	20240724	140437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	39444800	1347	34.96	29350	29350	29200	38000	20500	29250	29283.44	10.91	-43	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
45	20240724	130441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	0	3	0.00	36900050	1260	32.70	29350	29350	29200	38000	20500	29250	29285.75	10.91	-21	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33150	-11.76	20230724	29050	0.69	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
46	20240724	120443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	25082900	856	22.22	29350	29350	29200	38000	20500	29250	29302.45	10.91	15	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
47	20240724	110440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	24614250	840	21.80	29350	29350	29200	38000	20500	29250	29302.68	10.91	18	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
48	20240724	100441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	10920400	373	9.68	29350	29350	29200	38000	20500	29250	29277.21	10.91	22	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
49	20240724	090438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	100	2	0.34	146750	5	0.13	29350	29350	29350	38000	20500	29250	29350.00	10.91	4	29416	29332	29266	29182	29116	29375	29225	80	8750	1000	21640	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	33600	20230718	-12.65	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	33150	-11.46	20230724	29050	1.03	20240126	0.29	N	037710	1000	79 억	868348	N	N	0	N	N
50	20240723	160431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-50	5	-0.17	112086400	3830	237.00	29200	29350	29200	38050	20550	29300	29265.38	10.92	-918	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2327	4.83	0.28	12	0.05	6055.00	102953.00	33600	20230718	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33150	-11.76	20230724	29050	0.69	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
51	20240723	150444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	90674050	3098	191.71	29200	29350	29200	38050	20550	29300	29268.58	10.92	-915	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.04	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
52	20240723	140434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	83445300	2851	176.42	29200	29350	29200	38050	20550	29300	29268.78	10.92	-905	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.04	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
53	20240723	130432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	54739100	1871	115.78	29200	29350	29200	38050	20550	29300	29256.60	10.92	-864	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
54	20240723	120435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-50	5	-0.17	40923650	1399	86.57	29200	29350	29200	38050	20550	29300	29252.07	10.92	-597	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33150	-11.76	20230724	29050	0.69	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
55	20240723	110437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-100	5	-0.34	31687300	1083	67.02	29200	29350	29200	38050	20550	29300	29258.82	10.92	-438	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	33600	20230718	-13.10	29050	20240126	0.52	32500	-10.15	20240206	29050	0.52	20240126	33150	-11.92	20230724	29050	0.52	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
56	20240723	100436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-50	5	-0.17	16567450	566	35.02	29200	29350	29200	38050	20550	29300	29271.11	10.92	-130	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	33600	20230718	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33150	-11.76	20230724	29050	0.69	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
57	20240723	090437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-50	5	-0.17	3042700	104	6.44	29200	29350	29200	38050	20550	29300	29256.73	10.92	-12	29466	29382	29316	29232	29166	29350	29200	80	8750	1000	21680	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	33600	20230718	-12.95	29050	20240126	0.69	32500	-10.00	20240206	29050	0.69	20240126	33150	-11.76	20230724	29050	0.69	20240126	0.29	N	037710	1000	79 억	869063	N	N	1	N	N
58	20240722	160431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	47375700	1616	21.56	29350	29400	29250	38050	20550	29300	29316.81	10.92	-78	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.28	N	037710	1000	79 억	869235	N	N	1	N	N
59	20240722	150436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	44358000	1513	20.19	29350	29400	29250	38050	20550	29300	29317.91	10.92	-82	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
60	20240722	140437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	38528400	1314	17.53	29350	29400	29250	38050	20550	29300	29321.46	10.92	-86	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
61	20240722	130434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	32091250	1094	14.60	29350	29400	29250	38050	20550	29300	29333.87	10.92	-86	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
62	20240722	120434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	29572300	1008	13.45	29350	29400	29250	38050	20550	29300	29337.60	10.92	-86	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	33600	20230718	-12.65	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	33150	-11.46	20230724	29050	1.03	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
63	20240722	110434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	100	2	0.34	17118400	583	7.78	29350	29400	29300	38050	20550	29300	29362.61	10.92	-70	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	33600	20230718	-12.50	29050	20240126	1.20	32500	-9.54	20240206	29050	1.20	20240126	33150	-11.31	20230724	29050	1.20	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
64	20240722	100434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	0	3	0.00	10132450	345	4.60	29350	29400	29300	38050	20550	29300	29369.42	10.92	0	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33150	-11.61	20230724	29050	0.86	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
65	20240722	090432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	733800	25	0.33	29350	29400	29350	38050	20550	29300	29352.00	10.92	0	29866	29582	29416	29132	28966	29500	29050	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	33600	20230718	-12.65	29050	20240126	1.03	32500	-9.69	20240206	29050	1.03	20240126	33150	-11.46	20230724	29050	1.03	20240126	0.28	N	037710	1000	79 억	869235	N	N	3	N	N
66	20240719	160426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	-200	5	-0.68	219723600	7475	71.41	29700	29700	29250	38350	20650	29500	29395.74	10.93	-322	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2331	4.84	0.28	12	0.09	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33600	-12.80	20230720	29050	0.86	20240126	0.28	N	037710	1000	79 억	869904	N	N	3	N	N
67	20240719	150428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	-200	5	-0.68	165164950	5612	53.62	29700	29700	29250	38350	20650	29500	29430.68	10.93	-234	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2331	4.84	0.28	12	0.07	6055.00	102953.00	33600	20230718	-12.80	29050	20240126	0.86	32500	-9.85	20240206	29050	0.86	20240126	33600	-12.80	20230720	29050	0.86	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
68	20240719	140432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	-100	5	-0.34	100886900	3421	32.68	29700	29700	29350	38350	20650	29500	29490.47	10.93	-169	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.04	6055.00	102953.00	33600	20230718	-12.50	29050	20240126	1.20	32500	-9.54	20240206	29050	1.20	20240126	33600	-12.50	20230720	29050	1.20	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
69	20240719	130425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	-50	5	-0.17	80366200	2723	26.02	29700	29700	29400	38350	20650	29500	29513.85	10.93	-169	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	33600	20230718	-12.35	29050	20240126	1.38	32500	-9.38	20240206	29050	1.38	20240126	33600	-12.35	20230720	29050	1.38	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
70	20240719	120425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	-50	5	-0.17	62680400	2122	20.27	29700	29700	29450	38350	20650	29500	29538.36	10.93	-169	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	33600	20230718	-12.35	29050	20240126	1.38	32500	-9.38	20240206	29050	1.38	20240126	33600	-12.35	20230720	29050	1.38	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
71	20240719	110428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	100	2	0.34	30183700	1020	9.74	29700	29700	29500	38350	20650	29500	29591.86	10.93	-153	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	33600	20230718	-11.90	29050	20240126	1.89	32500	-8.92	20240206	29050	1.89	20240126	33600	-11.90	20230720	29050	1.89	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
72	20240719	100354	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	100	2	0.34	15924600	538	5.14	29700	29700	29500	38350	20650	29500	29599.63	10.93	-153	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	33600	20230718	-11.90	29050	20240126	1.89	32500	-8.92	20240206	29050	1.89	20240126	33600	-11.90	20230720	29050	1.89	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
73	20240719	090438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	50	2	0.17	1980900	67	0.64	29700	29700	29550	38350	20650	29500	29565.67	10.93	-58	29966	29732	29566	29332	29166	29650	29250	80	8850	1000	21830	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	33600	20230718	-12.05	29050	20240126	1.72	32500	-9.08	20240206	29050	1.72	20240126	33600	-12.05	20230720	29050	1.72	20240126	0.28	N	037710	1000	79 억	869904	N	N	129	N	N
74	20240718	160421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-200	5	-0.67	308659550	10451	66.90	29750	29800	29400	38600	20800	29700	29533.97	10.94	-73	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2347	4.87	0.29	12	0.13	6055.00	102953.00	33600	20230718	-12.20	29050	20240126	1.55	32500	-9.23	20240206	29050	1.55	20240126	33600	-12.20	20230718	29050	1.55	20240126	0.28	N	037710	1000	79 억	870541	N	N	129	N	N
75	20240718	150426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	-250	5	-0.84	289470650	9800	62.73	29750	29800	29400	38600	20800	29700	29537.82	10.94	-95	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2343	4.86	0.29	12	0.12	6055.00	102953.00	33600	20230718	-12.35	29050	20240126	1.38	32500	-9.38	20240206	29050	1.38	20240126	33600	-12.35	20230718	29050	1.38	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
76	20240718	140422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-200	5	-0.67	214925950	7267	46.52	29750	29800	29500	38600	20800	29700	29575.61	10.94	-97	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2347	4.87	0.29	12	0.09	6055.00	102953.00	33600	20230718	-12.20	29050	20240126	1.55	32500	-9.23	20240206	29050	1.55	20240126	33600	-12.20	20230718	29050	1.55	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
77	20240718	130423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	-100	5	-0.34	145014450	4898	31.35	29750	29800	29500	38600	20800	29700	29606.87	10.94	-97	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2355	4.89	0.29	12	0.06	6055.00	102953.00	33600	20230718	-11.90	29050	20240126	1.89	32500	-8.92	20240206	29050	1.89	20240126	33600	-11.90	20230718	29050	1.89	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
78	20240718	120424	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	-100	5	-0.34	116273000	3926	25.13	29750	29800	29500	38600	20800	29700	29616.15	10.94	-97	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2355	4.89	0.29	12	0.05	6055.00	102953.00	33600	20230718	-11.90	29050	20240126	1.89	32500	-8.92	20240206	29050	1.89	20240126	33600	-11.90	20230718	29050	1.89	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
79	20240718	110425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	-50	5	-0.17	47111200	1587	10.16	29750	29800	29600	38600	20800	29700	29685.70	10.94	-93	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	33600	20230718	-11.76	29050	20240126	2.07	32500	-8.77	20240206	29050	2.07	20240126	33600	-11.76	20230718	29050	2.07	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
80	20240718	100426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	0	3	0.00	24862600	837	5.36	29750	29800	29650	38600	20800	29700	29704.42	10.94	-72	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2363	4.91	0.29	12	0.01	6055.00	102953.00	33600	20230718	-11.61	29050	20240126	2.24	32500	-8.62	20240206	29050	2.24	20240126	33600	-11.61	20230718	29050	2.24	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
81	20240718	090428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	50	2	0.17	1041250	35	0.22	29750	29750	29750	38600	20800	29700	29750.00	10.94	0	30133	29916	29783	29566	29433	29850	29500	80	8900	1000	21970	50	1	7957190	2367	4.91	0.29	12	0.00	6055.00	102953.00	33600	20230718	-11.46	29050	20240126	2.41	32500	-8.46	20240206	29050	2.41	20240126	33600	-11.46	20230718	29050	2.41	20240126	0.28	N	037710	1000	79 억	870541	N	N	60	N	N
82	20240717	160444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-200	5	-0.67	465080350	15617	263.93	29900	30000	29650	38850	20950	29900	29780.95	10.98	-2890	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2363	4.91	0.29	12	0.20	6055.00	102953.00	33600	20230718	-11.61	29050	20240126	2.24	32500	-8.62	20240206	29050	2.24	20240126	33600	-11.61	20230718	29050	2.24	20240126	0.28	N	037710	1000	79 억	873468	N	N	60	N	N
83	20240717	150446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-50	5	-0.17	374514750	12570	212.44	29900	30000	29700	38850	20950	29900	29794.33	10.98	-2249	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2375	4.93	0.29	12	0.16	6055.00	102953.00	33600	20230718	-11.16	29050	20240126	2.75	32500	-8.15	20240206	29050	2.75	20240126	33600	-11.16	20230718	29050	2.75	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
84	20240717	140443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	-100	5	-0.33	318556000	10693	180.72	29900	30000	29700	38850	20950	29900	29791.08	10.98	-1763	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2371	4.92	0.29	12	0.13	6055.00	102953.00	33600	20230718	-11.31	29050	20240126	2.58	32500	-8.31	20240206	29050	2.58	20240126	33600	-11.31	20230718	29050	2.58	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
85	20240717	130442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-150	5	-0.50	268322550	9005	152.19	29900	30000	29700	38850	20950	29900	29797.06	10.98	-1388	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2367	4.91	0.29	12	0.11	6055.00	102953.00	33600	20230718	-11.46	29050	20240126	2.41	32500	-8.46	20240206	29050	2.41	20240126	33600	-11.46	20230718	29050	2.41	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
86	20240717	120444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-50	5	-0.17	82932950	2777	46.93	29900	30000	29800	38850	20950	29900	29864.22	10.98	-641	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2375	4.93	0.29	12	0.03	6055.00	102953.00	33600	20230718	-11.16	29050	20240126	2.75	32500	-8.15	20240206	29050	2.75	20240126	33600	-11.16	20230718	29050	2.75	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
87	20240717	110443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	0	3	0.00	56505500	1892	31.98	29900	30000	29800	38850	20950	29900	29865.49	10.98	-502	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2379	4.94	0.29	12	0.02	6055.00	102953.00	33600	20230718	-11.01	29050	20240126	2.93	32500	-8.00	20240206	29050	2.93	20240126	33600	-11.01	20230718	29050	2.93	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
88	20240717	100442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	0	3	0.00	10586300	354	5.98	29900	30000	29850	38850	20950	29900	29904.80	10.98	-192	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2379	4.94	0.29	12	0.00	6055.00	102953.00	33600	20230718	-11.01	29050	20240126	2.93	32500	-8.00	20240206	29050	2.93	20240126	33600	-11.01	20230718	29050	2.93	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
89	20240717	090356	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	0	3	0.00	1884250	63	1.06	29900	30000	29850	38850	20950	29900	29908.73	10.98	-29	30266	30082	29966	29782	29666	30025	29725	80	8950	1000	22120	50	1	7957190	2379	4.94	0.29	12	0.00	6055.00	102953.00	33600	20230718	-11.01	29050	20240126	2.93	32500	-8.00	20240206	29050	2.93	20240126	33600	-11.01	20230718	29050	2.93	20240126	0.28	N	037710	1000	79 억	873468	N	N	71	N	N
90	20240716	160444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	-100	5	-0.33	177236700	5916	55.48	30050	30150	29850	39000	21000	30000	29958.87	11.01	-2716	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2379	4.94	0.29	12	0.07	6055.00	102953.00	33600	20230718	-11.01	29050	20240126	2.93	32500	-8.00	20240206	29050	2.93	20240126	33600	-11.01	20230718	29050	2.93	20240126	0.28	N	037710	1000	79 억	876173	N	N	71	N	N
91	20240716	150448	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	-100	5	-0.33	167848950	5602	52.54	30050	30150	29850	39000	21000	30000	29962.33	11.01	-2638	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2379	4.94	0.29	12	0.07	6055.00	102953.00	33600	20230718	-11.01	29050	20240126	2.93	32500	-8.00	20240206	29050	2.93	20240126	33600	-11.01	20230718	29050	2.93	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
92	20240716	140447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	0	3	0.00	70849400	2360	22.13	30050	30150	29950	39000	21000	30000	30020.93	11.01	-961	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2387	4.95	0.29	12	0.03	6055.00	102953.00	33600	20230718	-10.71	29050	20240126	3.27	32500	-7.69	20240206	29050	3.27	20240126	33600	-10.71	20230718	29050	3.27	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
93	20240716	130447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	-50	5	-0.17	56398600	1878	17.61	30050	30150	29950	39000	21000	30000	30031.20	11.01	-871	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2383	4.95	0.29	12	0.02	6055.00	102953.00	33600	20230718	-10.86	29050	20240126	3.10	32500	-7.85	20240206	29050	3.10	20240126	33600	-10.86	20230718	29050	3.10	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
94	20240716	120446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	0	3	0.00	53637700	1786	16.75	30050	30150	29950	39000	21000	30000	30032.31	11.01	-844	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2387	4.95	0.29	12	0.02	6055.00	102953.00	33600	20230718	-10.71	29050	20240126	3.27	32500	-7.69	20240206	29050	3.27	20240126	33600	-10.71	20230718	29050	3.27	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
95	20240716	110446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	50	2	0.17	47876700	1594	14.95	30050	30150	30000	39000	21000	30000	30035.57	11.01	-845	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2391	4.96	0.29	12	0.02	6055.00	102953.00	33600	20230718	-10.57	29050	20240126	3.44	32500	-7.54	20240206	29050	3.44	20240126	33600	-10.57	20230718	29050	3.44	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
96	20240716	100446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	50	2	0.17	25124100	836	7.84	30050	30150	30000	39000	21000	30000	30052.75	11.01	-287	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2391	4.96	0.29	12	0.01	6055.00	102953.00	33600	20230718	-10.57	29050	20240126	3.44	32500	-7.54	20240206	29050	3.44	20240126	33600	-10.57	20230718	29050	3.44	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
97	20240716	090444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30050	50	2	0.17	1262400	42	0.39	30050	30100	30050	39000	21000	30000	30057.14	11.01	-36	30266	30132	30066	29932	29866	30100	29900	80	9000	1000	22200	50	1	7957190	2391	4.96	0.29	12	0.00	6055.00	102953.00	33600	20230718	-10.57	29050	20240126	3.44	32500	-7.54	20240206	29050	3.44	20240126	33600	-10.57	20230718	29050	3.44	20240126	0.28	N	037710	1000	79 억	876173	N	N	269	N	N
98	20240715	160438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	-200	5	-0.66	320208400	10649	317.69	30200	30200	30000	39250	21150	30200	30069.34	10.99	-628	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2387	4.95	0.29	12	0.13	6055.00	102953.00	33600	20230718	-10.71	29050	20240126	3.27	32500	-7.69	20240206	29050	3.27	20240126	33600	-10.71	20230718	29050	3.27	20240126	0.28	N	037710	1000	79 억	874504	N	N	269	N	N
99	20240715	150441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-100	5	-0.33	232113650	7714	230.13	30200	30200	30000	39250	21150	30200	30089.92	10.99	-401	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2395	4.97	0.29	12	0.10	6055.00	102953.00	33600	20230718	-10.42	29050	20240126	3.61	32500	-7.38	20240206	29050	3.61	20240126	33600	-10.42	20230718	29050	3.61	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
100	20240715	140441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-100	5	-0.33	178163700	5919	176.58	30200	30200	30000	39250	21150	30200	30100.30	10.99	-389	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2395	4.97	0.29	12	0.07	6055.00	102953.00	33600	20230718	-10.42	29050	20240126	3.61	32500	-7.38	20240206	29050	3.61	20240126	33600	-10.42	20230718	29050	3.61	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
101	20240715	130441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30100	-100	5	-0.33	162933400	5413	161.49	30200	30200	30000	39250	21150	30200	30100.39	10.99	-389	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2395	4.97	0.29	12	0.07	6055.00	102953.00	33600	20230718	-10.42	29050	20240126	3.61	32500	-7.38	20240206	29050	3.61	20240126	33600	-10.42	20230718	29050	3.61	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
102	20240715	120442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	91946850	3052	91.05	30200	30200	30050	39250	21150	30200	30126.75	10.99	-369	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.04	6055.00	102953.00	33600	20230718	-10.27	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33600	-10.27	20230718	29050	3.79	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
103	20240715	110441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	66290850	2201	65.66	30200	30200	30050	39250	21150	30200	30118.51	10.99	-368	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.03	6055.00	102953.00	33600	20230718	-10.27	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33600	-10.27	20230718	29050	3.79	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
104	20240715	100441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	21701000	720	21.48	30200	30200	30100	39250	21150	30200	30140.28	10.99	-221	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.01	6055.00	102953.00	33600	20230718	-10.27	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33600	-10.27	20230718	29050	3.79	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
105	20240715	090442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	2597150	86	2.57	30200	30200	30150	39250	21150	30200	30199.42	10.99	-84	30366	30282	30216	30132	30066	30250	30100	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.00	6055.00	102953.00	33600	20230718	-10.27	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33600	-10.27	20230718	29050	3.79	20240126	0.28	N	037710	1000	79 억	874504	N	N	58	N	N
106	20240712	160437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	100901950	3341	65.75	30300	30300	30150	39250	21150	30200	30201.12	11.00	-614	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.04	6055.00	102953.00	33600	20230718	-10.12	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33600	-10.12	20230718	29050	3.96	20240126	0.28	N	037710	1000	79 억	875379	N	N	58	N	N
107	20240712	150440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	73451250	2431	47.84	30300	30300	30150	39250	21150	30200	30214.42	11.00	-750	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.03	6055.00	102953.00	33600	20230718	-10.27	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33600	-10.27	20230718	29050	3.79	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
108	20240712	140443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	49428550	1635	32.18	30300	30300	30150	39250	21150	30200	30231.53	11.00	-597	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
109	20240712	130439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	48128350	1592	31.33	30300	30300	30150	39250	21150	30200	30231.38	11.00	-591	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33600	20230718	-10.12	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33600	-10.12	20230718	29050	3.96	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
110	20240712	120440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	40847550	1351	26.59	30300	30300	30150	39250	21150	30200	30235.05	11.00	-542	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33600	20230718	-10.12	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33600	-10.12	20230718	29050	3.96	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
111	20240712	110438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	36099550	1194	23.50	30300	30300	30150	39250	21150	30200	30234.13	11.00	-411	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
112	20240712	100440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	13291550	440	8.66	30300	30300	30150	39250	21150	30200	30208.07	11.00	-91	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
113	20240712	090438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	181800	6	0.12	30300	30300	30300	39250	21150	30200	30300.00	11.00	2	30433	30316	30233	30116	30033	30275	30075	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	875379	N	N	0	N	N
114	20240711	160436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-200	5	-0.66	153299400	5074	281.42	30350	30350	30150	39500	21300	30400	30212.75	11.02	-1076	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.06	6055.00	102953.00	33600	20230718	-10.12	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33600	-10.12	20230718	29050	3.96	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
115	20240711	150440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-200	5	-0.66	131132900	4340	240.71	30350	30350	30150	39500	21300	30400	30214.95	11.02	-956	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.05	6055.00	102953.00	33600	20230718	-10.12	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33600	-10.12	20230718	29050	3.96	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
116	20240711	140439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-150	5	-0.49	119054050	3940	218.52	30350	30350	30150	39500	21300	30400	30216.76	11.02	-609	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.05	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
117	20240711	130438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-200	5	-0.66	114342000	3784	209.87	30350	30350	30150	39500	21300	30400	30217.23	11.02	-578	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.05	6055.00	102953.00	33600	20230718	-10.12	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33600	-10.12	20230718	29050	3.96	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
118	20240711	120439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-150	5	-0.49	99050150	3278	181.81	30350	30350	30150	39500	21300	30400	30216.64	11.02	-557	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.04	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
119	20240711	110437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-150	5	-0.49	95874700	3173	175.98	30350	30350	30150	39500	21300	30400	30215.79	11.02	-528	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.04	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
120	20240711	100437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-150	5	-0.49	25922400	857	47.53	30350	30350	30200	39500	21300	30400	30247.84	11.02	-139	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
121	20240711	090435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	151550	5	0.28	30350	30350	30300	39500	21300	30400	30310.00	11.02	-4	30533	30466	30333	30266	30133	30500	30300	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	876956	N	N	0	N	N
122	20240710	160436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	50	2	0.16	54599950	1803	72.09	30350	30400	30200	39450	21250	30350	30282.83	11.03	-413	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33600	20230718	-9.52	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230718	29050	4.65	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
123	20240710	150437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-100	5	-0.33	45724650	1511	60.42	30350	30350	30200	39450	21250	30350	30261.18	11.03	-337	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
124	20240710	140435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-50	5	-0.16	42393500	1401	56.02	30350	30350	30200	39450	21250	30350	30259.46	11.03	-312	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
125	20240710	130436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-50	5	-0.16	35979500	1189	47.54	30350	30350	30200	39450	21250	30350	30260.30	11.03	-280	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
126	20240710	120434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-50	5	-0.16	35283350	1166	46.62	30350	30350	30200	39450	21250	30350	30260.16	11.03	-277	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
127	20240710	110437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-100	5	-0.33	22091150	730	29.19	30350	30350	30200	39450	21250	30350	30261.85	11.03	-198	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
128	20240710	100433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-50	5	-0.16	9507650	314	12.55	30350	30350	30250	39450	21250	30350	30279.14	11.03	-112	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	33600	20230718	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
129	20240710	090436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-100	5	-0.33	302800	10	0.40	30350	30350	30250	39450	21250	30350	30280.00	11.03	-1	30550	30450	30350	30250	30150	30450	30250	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	33600	20230718	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.28	N	037710	1000	79 억	877966	N	N	0	N	N
130	20240709	160435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	75768400	2501	73.04	30350	30450	30250	39650	21350	30500	30295.07	11.05	-1517	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	33600	20230703	-9.67	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
131	20240709	150435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-250	5	-0.82	70948250	2342	68.40	30350	30450	30250	39650	21350	30500	30293.87	11.05	-1416	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2407	5.00	0.29	12	0.03	6055.00	102953.00	33600	20230703	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
132	20240709	140436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-200	5	-0.66	58042500	1916	55.96	30350	30450	30250	39650	21350	30500	30293.58	11.05	-1133	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230703	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
133	20240709	130437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	55403950	1829	53.42	30350	30450	30250	39650	21350	30500	30291.94	11.05	-1087	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33600	20230703	-9.67	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
134	20240709	120438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	51133100	1688	49.30	30350	30450	30250	39650	21350	30500	30292.12	11.05	-1062	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33600	20230703	-9.67	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
135	20240709	110437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-250	5	-0.82	45979850	1518	44.33	30350	30450	30250	39650	21350	30500	30289.76	11.05	-954	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230703	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
136	20240709	100436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	13042800	430	12.56	30350	30450	30300	39650	21350	30500	30332.09	11.05	-121	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33600	20230703	-9.52	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230718	29050	4.65	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
137	20240709	090435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	2003350	66	1.93	30350	30400	30350	39650	21350	30500	30353.79	11.05	-16	30666	30582	30416	30332	30166	30625	30375	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	33600	20230703	-9.67	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.29	N	037710	1000	79 억	879478	N	N	0	N	N
138	20240708	160432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	0	3	0.00	100888500	3324	93.01	30350	30500	30250	39650	21350	30500	30351.53	11.06	-669	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.04	6055.00	102953.00	33600	20230703	-9.23	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230718	29050	4.99	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
139	20240708	150434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-250	5	-0.82	86948750	2866	80.19	30350	30500	30250	39650	21350	30500	30338.01	11.06	-550	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2407	5.00	0.29	12	0.04	6055.00	102953.00	33600	20230703	-9.97	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33600	-9.97	20230718	29050	4.13	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
140	20240708	140435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	57853500	1907	53.36	30350	30500	30250	39650	21350	30500	30337.44	11.06	-397	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33600	20230703	-9.52	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230718	29050	4.65	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
141	20240708	130432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	56972800	1878	52.55	30350	30500	30250	39650	21350	30500	30336.95	11.06	-389	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33600	20230703	-9.52	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230718	29050	4.65	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
142	20240708	120434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-200	5	-0.66	55545800	1831	51.23	30350	30500	30250	39650	21350	30500	30336.32	11.06	-370	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	33600	20230703	-9.82	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33600	-9.82	20230718	29050	4.30	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
143	20240708	110432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	29997300	988	27.64	30350	30500	30300	39650	21350	30500	30361.64	11.06	-206	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33600	20230703	-9.67	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
144	20240708	100433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	8538900	281	7.86	30350	30500	30350	39650	21350	30500	30387.54	11.06	-71	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.00	6055.00	102953.00	33600	20230703	-9.38	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33600	-9.38	20230718	29050	4.82	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
145	20240708	090433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	3763400	124	3.47	30350	30350	30350	39650	21350	30500	30350.00	11.06	-21	30766	30632	30466	30332	30166	30550	30250	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	33600	20230703	-9.67	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.29	N	037710	1000	79 억	880073	N	N	1	N	N
146	20240705	160431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	0	3	0.00	108665550	3574	302.62	30600	30600	30300	39650	21350	30500	30404.09	11.06	211	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.04	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230718	29050	4.99	20240126	0.30	N	037710	1000	79 억	879961	N	N	1	N	N
147	20240705	150433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	106380200	3499	296.27	30600	30600	30300	39650	21350	30500	30403.03	11.06	225	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.04	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230718	29050	4.48	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
148	20240705	140432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	98386450	3236	274.01	30600	30600	30300	39650	21350	30500	30403.72	11.06	204	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.04	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230718	29050	4.65	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
149	20240705	130431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	50	2	0.16	76856450	2528	214.06	30600	30600	30300	39650	21350	30500	30402.08	11.06	151	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2431	5.05	0.30	12	0.03	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230718	29050	5.16	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
150	20240705	120432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	100	2	0.33	75422850	2481	210.08	30600	30600	30300	39650	21350	30500	30400.18	11.06	155	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2435	5.05	0.30	12	0.03	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230718	29050	5.34	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
151	20240705	110431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	50	2	0.16	68093000	2241	189.75	30600	30600	30300	39650	21350	30500	30385.10	11.06	152	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2431	5.05	0.30	12	0.03	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230718	29050	5.16	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
152	20240705	100431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	45962500	1515	128.28	30600	30600	30300	39650	21350	30500	30338.28	11.06	157	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.04	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33600	-9.38	20230718	29050	4.82	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
153	20240705	090432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	50	2	0.16	214150	7	0.59	30600	30600	30550	39650	21350	30500	30592.86	11.06	4	30766	30632	30516	30382	30266	30575	30325	80	9150	1000	22570	50	1	7957190	2431	5.05	0.30	12	0.00	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230718	29050	5.16	20240126	0.30	N	037710	1000	79 억	879961	N	N	0	N	N
154	20240704	160429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	36067150	1181	16.85	30600	30650	30400	39750	21450	30600	30539.50	11.06	-302	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.01	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230718	29050	4.99	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
155	20240704	150431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	-50	5	-0.16	33838800	1108	15.81	30600	30650	30400	39750	21450	30600	30540.43	11.06	-244	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.01	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230718	29050	5.16	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
156	20240704	140431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	-50	5	-0.16	27093950	887	12.65	30600	30650	30400	39750	21450	30600	30545.60	11.06	-141	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2431	5.05	0.30	12	0.01	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230718	29050	5.16	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
157	20240704	130431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	-100	5	-0.33	20678350	677	9.66	30600	30650	30400	39750	21450	30600	30544.09	11.06	-127	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2427	5.04	0.30	12	0.01	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230718	29050	4.99	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
158	20240704	120430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	0	3	0.00	18816200	616	8.79	30600	30650	30400	39750	21450	30600	30545.78	11.06	-95	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.01	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230718	29050	5.34	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
159	20240704	110430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	0	3	0.00	15700350	514	7.33	30600	30650	30400	39750	21450	30600	30545.43	11.06	-59	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.01	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230718	29050	5.34	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
160	20240704	100430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	0	3	0.00	10781350	353	5.04	30600	30650	30400	39750	21450	30600	30542.07	11.06	-44	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2435	5.05	0.30	12	0.00	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230718	29050	5.34	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
161	20240704	090430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-200	5	-0.65	2768600	91	1.30	30600	30600	30400	39750	21450	30600	30424.18	11.06	0	30866	30732	30516	30382	30166	30800	30450	80	9150	1000	22640	50	1	7957190	2419	5.02	0.30	12	0.00	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230718	29050	4.65	20240126	0.30	N	037710	1000	79 억	880010	N	N	0	N	N
162	20240703	160428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	250	2	0.82	213837550	7004	301.64	30500	30650	30300	39450	21250	30350	30530.78	11.04	-91	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2435	5.05	0.30	12	0.09	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230703	29050	5.34	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
163	20240703	150430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	250	2	0.82	213318200	6987	300.90	30500	30650	30300	39450	21250	30350	30530.73	11.04	-85	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2435	5.05	0.30	12	0.09	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230703	29050	5.34	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
164	20240703	140430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	250	2	0.82	189970200	6224	268.04	30500	30650	30300	39450	21250	30350	30522.20	11.04	-4	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2435	5.05	0.30	12	0.08	6055.00	102953.00	33850	20230629	-9.60	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	33600	-8.93	20230703	29050	5.34	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
165	20240703	130429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	150	2	0.49	146463150	4801	206.76	30500	30650	30300	39450	21250	30350	30506.80	11.04	44	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2427	5.04	0.30	12	0.06	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
166	20240703	120429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	150	2	0.49	143569550	4706	202.67	30500	30650	30300	39450	21250	30350	30507.77	11.04	44	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2427	5.04	0.30	12	0.06	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
167	20240703	110431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	150	2	0.49	134703600	4415	190.14	30500	30650	30300	39450	21250	30350	30510.44	11.04	44	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2427	5.04	0.30	12	0.06	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
168	20240703	100430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	200	2	0.66	60208200	1970	84.84	30500	30650	30500	39450	21250	30350	30562.54	11.04	57	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2431	5.05	0.30	12	0.02	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230703	29050	5.16	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
169	20240703	090429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	200	2	0.66	3812950	125	5.38	30500	30550	30500	39450	21250	30350	30503.60	11.04	-54	30616	30482	30416	30282	30216	30450	30250	80	9100	1000	22450	50	1	7957190	2431	5.05	0.30	12	0.00	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230703	29050	5.16	20240126	0.30	N	037710	1000	79 억	878187	N	N	32	N	N
170	20240702	160428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	70656750	2322	71.18	30500	30550	30350	39650	21350	30500	30429.26	11.03	-42	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230703	29050	4.48	20240126	0.30	N	037710	1000	79 억	877728	N	N	32	N	N
171	20240702	150428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	67347500	2213	67.84	30500	30550	30350	39650	21350	30500	30432.67	11.03	24	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230703	29050	4.48	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
172	20240702	140429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	66009950	2169	66.49	30500	30550	30350	39650	21350	30500	30433.36	11.03	31	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230703	29050	4.65	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
173	20240702	130429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-100	5	-0.33	58597350	1925	59.01	30500	30550	30350	39650	21350	30500	30440.18	11.03	43	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230703	29050	4.65	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
174	20240702	120429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	54706150	1797	55.09	30500	30550	30350	39650	21350	30500	30443.04	11.03	45	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230703	29050	4.48	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
175	20240702	110428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-150	5	-0.49	46250950	1519	46.57	30500	30550	30350	39650	21350	30500	30448.29	11.03	10	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33600	-9.67	20230703	29050	4.48	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
176	20240702	100428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	23567650	773	23.70	30500	30550	30350	39650	21350	30500	30488.55	11.03	27	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.04	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33600	-9.38	20230703	29050	4.82	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
177	20240702	090429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	0	3	0.00	488000	16	0.49	30500	30500	30500	39650	21350	30500	30500.00	11.03	0	30666	30582	30466	30382	30266	30625	30425	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	877728	N	N	1	N	N
178	20240701	160427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	99377800	3261	181.07	30450	30550	30350	39550	21350	30450	30474.44	11.03	-54	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.04	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	877423	N	N	1	N	N
179	20240701	150429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	98096450	3219	178.73	30450	30550	30350	39550	21350	30450	30474.20	11.03	-54	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.04	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N
180	20240701	140427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	100	2	0.33	89544600	2939	163.19	30450	30550	30350	39550	21350	30450	30467.71	11.03	-54	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2431	5.05	0.30	12	0.04	6055.00	102953.00	33850	20230629	-9.75	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	33600	-9.08	20230703	29050	5.16	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N
181	20240701	130428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	78958750	2592	143.92	30450	30550	30350	39550	21350	30450	30462.48	11.03	-54	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.03	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N
182	20240701	120429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	73621600	2417	134.20	30450	30550	30350	39550	21350	30450	30459.91	11.03	-54	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.03	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N
183	20240701	110427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	40548650	1331	73.90	30450	30550	30350	39550	21350	30450	30464.80	11.03	-23	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.02	6055.00	102953.00	33850	20230629	-9.90	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	33600	-9.23	20230703	29050	4.99	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N
184	20240701	100426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-50	5	-0.16	24128500	792	43.98	30450	30500	30350	39550	21350	30450	30465.28	11.03	-9	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230703	29050	4.65	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N
185	20240701	090426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-50	5	-0.16	212900	7	0.39	30450	30450	30350	39550	21350	30450	30414.29	11.03	0	30583	30516	30383	30316	30183	30550	30350	80	9100	1000	22530	50	1	7957190	2419	5.02	0.30	12	0.00	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33600	-9.52	20230703	29050	4.65	20240126	0.30	N	037710	1000	79 억	877423	N	N	0	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History