KissMeData/037710/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	20240830	160438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-50	5	-0.17	47188050	1595	139.55	29600	29800	29400	38450	20750	29600	29585.01	10.74	-479	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
3	20240830	150442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-50	5	-0.17	43671850	1476	129.13	29600	29800	29400	38450	20750	29600	29587.97	10.74	-416	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
4	20240830	140441	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-100	5	-0.34	39625350	1339	117.15	29600	29800	29400	38450	20750	29600	29593.24	10.74	-313	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.02	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
5	20240830	130439	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	0	3	0.00	25399850	857	74.98	29600	29800	29500	38450	20750	29600	29638.10	10.74	-233	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
6	20240830	120443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	-100	5	-0.34	20643700	696	60.89	29600	29800	29500	38450	20750	29600	29660.49	10.74	-133	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2347	4.87	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.23	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
7	20240830	110442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	200	2	0.68	6123650	206	18.02	29600	29800	29600	38450	20750	29600	29726.46	10.74	-77	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2371	4.92	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
8	20240830	100444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	150	2	0.51	3448000	116	10.15	29600	29750	29600	38450	20750	29600	29724.14	10.74	-74	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2367	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
9	20240830	090443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	0	3	0.00	0	0	0.00	0	0	0	38450	20750	29600	0.00	10.74	0	29966	29782	29566	29382	29166	29875	29475	80	8850	1000	21900	50	1	7957190	2355	4.89	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	854797	N	N	0	N	N
10	20240829	160444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	50	2	0.17	33788300	1143	54.40	29500	29750	29350	38400	20700	29550	29561.07	10.75	-268	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
11	20240829	150447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	0	3	0.00	32101350	1086	51.69	29500	29750	29350	38400	20700	29550	29559.25	10.75	-248	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
12	20240829	140450	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	100	2	0.34	27517700	931	44.31	29500	29750	29350	38400	20700	29550	29557.14	10.75	-210	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
13	20240829	130449	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	50	2	0.17	25770650	872	41.50	29500	29750	29350	38400	20700	29550	29553.50	10.75	-199	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
14	20240829	120446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	200	2	0.68	20825850	705	33.56	29500	29750	29350	38400	20700	29550	29540.21	10.75	-88	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2367	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
15	20240829	110451	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	50	2	0.17	13117850	445	21.18	29500	29650	29350	38400	20700	29550	29478.31	10.75	-47	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2355	4.89	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.92	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
16	20240829	100446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	0	3	0.00	8500100	289	13.76	29500	29550	29350	38400	20700	29550	29412.11	10.75	-19	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
17	20240829	090448	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	-100	5	-0.34	677100	23	1.09	29500	29500	29400	38400	20700	29550	29439.13	10.75	-3	30150	29850	29700	29400	29250	29775	29325	80	8850	1000	21860	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32500	20240206	-9.38	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	855180	N	N	49	N	N
18	20240828	160433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-450	5	-1.50	62264850	2098	80.38	30000	30000	29550	39000	21000	30000	29678.25	10.75	-161	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2351	4.88	0.29	12	0.03	6055.00	102953.00	32500	20240206	-9.08	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	855542	N	N	49	N	N
19	20240828	150436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	-350	5	-1.17	54462800	1834	70.27	30000	30000	29550	39000	21000	30000	29696.18	10.75	-156	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2359	4.90	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.77	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
20	20240828	140438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	-200	5	-0.67	52711100	1775	68.01	30000	30000	29550	39000	21000	30000	29696.39	10.75	-145	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2371	4.92	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
21	20240828	130438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-250	5	-0.83	46893250	1579	60.50	30000	30000	29550	39000	21000	30000	29698.07	10.75	-140	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2367	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
22	20240828	120436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	-250	5	-0.83	43539000	1466	56.17	30000	30000	29550	39000	21000	30000	29699.18	10.75	-140	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2367	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.46	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
23	20240828	110436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-300	5	-1.00	39232950	1321	50.61	30000	30000	29550	39000	21000	30000	29699.43	10.75	-102	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2363	4.91	0.29	12	0.02	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
24	20240828	100456	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-300	5	-1.00	14512400	486	18.62	30000	30000	29700	39000	21000	30000	29860.91	10.75	-178	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2363	4.91	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
25	20240828	090443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29950	-50	5	-0.17	359900	12	0.46	30000	30000	29950	39000	21000	30000	29991.67	10.75	-1	30200	30100	29900	29800	29600	30150	29850	80	9000	1000	22200	50	1	7957190	2383	4.95	0.29	12	0.00	6055.00	102953.00	32500	20240206	-7.85	27750	20240805	7.93	32500	-7.85	20240206	27750	7.93	20240805	32500	-7.85	20240206	27750	7.93	20240805	0.27	N	037710	1000	79 억	855542	N	N	129	N	N
26	20240827	160434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	0	3	0.00	78134550	2609	64.55	29900	30000	29700	39000	21000	30000	29948.08	10.76	1483	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2387	4.95	0.29	12	0.03	6055.00	102953.00	32500	20240206	-7.69	27750	20240805	8.11	32500	-7.69	20240206	27750	8.11	20240805	32500	-7.69	20240206	27750	8.11	20240805	0.27	N	037710	1000	79 억	856045	N	N	129	N	N
27	20240827	150436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29800	-200	5	-0.67	30407550	1018	25.19	29900	30000	29700	39000	21000	30000	29869.89	10.76	-76	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2371	4.92	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.31	27750	20240805	7.39	32500	-8.31	20240206	27750	7.39	20240805	32500	-8.31	20240206	27750	7.39	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
28	20240827	140437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	27277800	913	22.59	29900	30000	29700	39000	21000	30000	29877.11	10.76	-74	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2375	4.93	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.15	27750	20240805	7.57	32500	-8.15	20240206	27750	7.57	20240805	32500	-8.15	20240206	27750	7.57	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
29	20240827	130438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	26740950	895	22.14	29900	30000	29700	39000	21000	30000	29878.16	10.76	-74	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2375	4.93	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.15	27750	20240805	7.57	32500	-8.15	20240206	27750	7.57	20240805	32500	-8.15	20240206	27750	7.57	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
30	20240827	120440	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	25160400	842	20.83	29900	30000	29700	39000	21000	30000	29881.71	10.76	-56	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2375	4.93	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.15	27750	20240805	7.57	32500	-8.15	20240206	27750	7.57	20240805	32500	-8.15	20240206	27750	7.57	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
31	20240827	110438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	-100	5	-0.33	14646150	490	12.12	29900	30000	29700	39000	21000	30000	29890.10	10.76	-35	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2379	4.94	0.29	12	0.01	6055.00	102953.00	32500	20240206	-8.00	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
32	20240827	100435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29850	-150	5	-0.50	11807750	395	9.77	29900	30000	29700	39000	21000	30000	29893.04	10.76	-17	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2375	4.93	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.15	27750	20240805	7.57	32500	-8.15	20240206	27750	7.57	20240805	32500	-8.15	20240206	27750	7.57	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
33	20240827	090435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29700	-300	5	-1.00	89300	3	0.07	29900	29900	29700	39000	21000	30000	29766.67	10.76	-2	30466	30232	29766	29532	29066	30350	29650	80	9000	1000	22200	50	1	7957190	2363	4.91	0.29	12	0.00	6055.00	102953.00	32500	20240206	-8.62	27750	20240805	7.03	32500	-8.62	20240206	27750	7.03	20240805	32500	-8.62	20240206	27750	7.03	20240805	0.27	N	037710	1000	79 억	856045	N	N	2	N	N
34	20240826	160432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30000	400	2	1.35	120506550	4042	152.24	29450	30000	29300	38450	20750	29600	29813.59	10.77	1170	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2387	4.95	0.29	12	0.05	6055.00	102953.00	32600	20230818	-7.98	27750	20240805	8.11	32500	-7.69	20240206	27750	8.11	20240805	32500	-7.69	20240206	27750	8.11	20240805	0.27	N	037710	1000	79 억	856958	N	N	2	N	N
35	20240826	150434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	50	2	0.17	69788400	2350	88.51	29450	29900	29300	38450	20750	29600	29697.19	10.77	-292	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2359	4.90	0.29	12	0.03	6055.00	102953.00	32600	20230818	-9.05	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
36	20240826	140435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	50	2	0.17	65040750	2190	82.49	29450	29900	29300	38450	20750	29600	29698.97	10.77	-276	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2359	4.90	0.29	12	0.03	6055.00	102953.00	32600	20230818	-9.05	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
37	20240826	130438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-50	5	-0.17	62407050	2101	79.13	29450	29900	29300	38450	20750	29600	29703.50	10.77	-274	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.03	6055.00	102953.00	32600	20230818	-9.36	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
38	20240826	120434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	-50	5	-0.17	48979800	1647	62.03	29450	29900	29300	38450	20750	29600	29738.80	10.77	-271	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2351	4.88	0.29	12	0.02	6055.00	102953.00	32600	20230818	-9.36	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
39	20240826	110435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	150	2	0.51	30310700	1020	38.42	29450	29900	29300	38450	20750	29600	29716.37	10.77	-164	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2367	4.91	0.29	12	0.01	6055.00	102953.00	32600	20230818	-8.74	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
40	20240826	100436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29900	300	2	1.01	24816250	835	31.45	29450	29900	29300	38450	20750	29600	29720.06	10.77	-152	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2379	4.94	0.29	12	0.01	6055.00	102953.00	32600	20230818	-8.28	27750	20240805	7.75	32500	-8.00	20240206	27750	7.75	20240805	32500	-8.00	20240206	27750	7.75	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
41	20240826	090435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	-300	5	-1.01	646050	22	0.83	29450	29450	29300	38450	20750	29600	29365.91	10.77	0	30166	29882	29516	29232	28866	30025	29375	80	8850	1000	21900	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32600	20230818	-10.12	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	856958	N	N	5	N	N
42	20240823	160432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	300	2	1.02	77970000	2638	52.06	29300	29800	29150	38050	20550	29300	29556.48	10.77	216	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2355	4.89	0.29	12	0.03	6055.00	102953.00	32800	20230817	-9.76	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	857086	N	N	5	N	N
43	20240823	150435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	150	2	0.51	76434100	2586	51.04	29300	29800	29150	38050	20550	29300	29556.88	10.77	214	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2343	4.86	0.29	12	0.03	6055.00	102953.00	32800	20230817	-10.21	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
44	20240823	140436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29750	450	2	1.54	58587600	1980	39.08	29300	29800	29150	38050	20550	29300	29589.70	10.77	144	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2367	4.91	0.29	12	0.02	6055.00	102953.00	32800	20230817	-9.30	27750	20240805	7.21	32500	-8.46	20240206	27750	7.21	20240805	32500	-8.46	20240206	27750	7.21	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
45	20240823	130435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29650	350	2	1.19	31672150	1074	21.20	29300	29650	29150	38050	20550	29300	29489.90	10.77	107	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2359	4.90	0.29	12	0.01	6055.00	102953.00	32800	20230817	-9.60	27750	20240805	6.85	32500	-8.77	20240206	27750	6.85	20240805	32500	-8.77	20240206	27750	6.85	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
46	20240823	120433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	250	2	0.85	20924250	711	14.03	29300	29550	29150	38050	20550	29300	29429.32	10.77	89	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32800	20230817	-9.91	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
47	20240823	110433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	250	2	0.85	16462700	560	11.05	29300	29550	29150	38050	20550	29300	29397.68	10.77	88	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2351	4.88	0.29	12	0.01	6055.00	102953.00	32800	20230817	-9.91	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
48	20240823	100433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	250	2	0.85	9284650	317	6.26	29300	29550	29150	38050	20550	29300	29289.12	10.77	87	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2351	4.88	0.29	12	0.00	6055.00	102953.00	32800	20230817	-9.91	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
49	20240823	090435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	-150	5	-0.51	4576700	157	3.10	29300	29300	29150	38050	20550	29300	29150.96	10.77	85	30333	29816	29483	28966	28633	29650	28800	80	8750	1000	21680	50	1	7957190	2320	4.81	0.28	12	0.00	6055.00	102953.00	32800	20230817	-11.13	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32500	-10.31	20240206	27750	5.05	20240805	0.27	N	037710	1000	79 억	857086	N	N	174	N	N
50	20240822	160431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	-200	5	-0.68	149509450	5067	71.92	29500	30000	29150	38350	20650	29500	29506.50	10.78	-71	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2331	4.84	0.28	12	0.06	6055.00	102953.00	32800	20230816	-10.67	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	857818	N	N	174	N	N
51	20240822	150433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	50	2	0.17	145520600	4931	69.99	29500	30000	29150	38350	20650	29500	29511.38	10.78	-103	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2351	4.88	0.29	12	0.06	6055.00	102953.00	32800	20230816	-9.91	27750	20240805	6.49	32500	-9.08	20240206	27750	6.49	20240805	32500	-9.08	20240206	27750	6.49	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
52	20240822	140435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-150	5	-0.51	127056450	4304	61.09	29500	30000	29150	38350	20650	29500	29520.55	10.78	90	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2335	4.85	0.29	12	0.05	6055.00	102953.00	32800	20230816	-10.52	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
53	20240822	130434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	-100	5	-0.34	109608950	3707	52.62	29500	30000	29350	38350	20650	29500	29568.10	10.78	-127	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2339	4.86	0.29	12	0.05	6055.00	102953.00	32800	20230816	-10.37	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
54	20240822	120438	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	0	3	0.00	86689900	2928	41.56	29500	30000	29350	38350	20650	29500	29607.21	10.78	-127	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.04	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
55	20240822	110432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29600	100	2	0.34	69950050	2361	33.51	29500	30000	29350	38350	20650	29500	29627.30	10.78	-127	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2355	4.89	0.29	12	0.03	6055.00	102953.00	32800	20230816	-9.76	27750	20240805	6.67	32500	-8.92	20240206	27750	6.67	20240805	32500	-8.92	20240206	27750	6.67	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
56	20240822	100433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	0	3	0.00	64575100	2179	30.93	29500	30000	29350	38350	20650	29500	29635.20	10.78	-127	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
57	20240822	090432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	0	3	0.00	383500	13	0.18	29500	29500	29500	38350	20650	29500	29500.00	10.78	-1	29800	29650	29400	29250	29000	29700	29300	80	8850	1000	21830	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	857818	N	N	0	N	N
58	20240821	160432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	100	2	0.34	207096200	7043	359.52	29500	29550	29150	38200	20600	29400	29403.17	10.79	-60	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.09	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
59	20240821	150436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	0	3	0.00	186034950	6329	323.07	29500	29550	29150	38200	20600	29400	29394.05	10.79	-37	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.08	6055.00	102953.00	32800	20230816	-10.37	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
60	20240821	140432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-50	5	-0.17	176318100	5998	306.18	29500	29550	29150	38200	20600	29400	29396.15	10.79	-34	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2335	4.85	0.29	12	0.08	6055.00	102953.00	32800	20230816	-10.52	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
61	20240821	130434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	100	2	0.34	124941500	4247	216.79	29500	29550	29300	38200	20600	29400	29418.77	10.79	-2	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.05	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
62	20240821	120437	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	0	3	0.00	105287550	3580	182.75	29500	29550	29300	38200	20600	29400	29409.93	10.79	-7	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.04	6055.00	102953.00	32800	20230816	-10.37	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
63	20240821	110432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	0	3	0.00	65105900	2214	113.02	29500	29550	29300	38200	20600	29400	29406.46	10.79	17	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2339	4.86	0.29	12	0.03	6055.00	102953.00	32800	20230816	-10.37	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
64	20240821	100436	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	100	2	0.34	3452800	117	5.97	29500	29550	29450	38200	20600	29400	29511.11	10.79	0	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
65	20240821	090433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	100	2	0.34	29500	1	0.05	29500	29500	29500	38200	20600	29400	29500.00	10.79	0	29666	29532	29366	29232	29066	29600	29300	80	8800	1000	21750	50	1	7957190	2347	4.87	0.29	12	0.00	6055.00	102953.00	32800	20230816	-10.06	27750	20240805	6.31	32500	-9.23	20240206	27750	6.31	20240805	32500	-9.23	20240206	27750	6.31	20240805	0.27	N	037710	1000	79 억	858659	N	N	86	N	N
66	20240820	160428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	200	2	0.68	57662150	1959	99.69	29200	29500	29200	37950	20450	29200	29434.48	10.79	250	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32900	20230811	-10.64	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32500	-9.54	20240206	27750	5.95	20240805	0.27	N	037710	1000	79 억	858619	N	N	86	N	N
67	20240820	150431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	250	2	0.86	50510950	1716	87.33	29200	29500	29200	37950	20450	29200	29435.29	10.79	250	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.02	6055.00	102953.00	32900	20230811	-10.49	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
68	20240820	140433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	250	2	0.86	38005100	1291	65.70	29200	29500	29200	37950	20450	29200	29438.50	10.79	135	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.02	6055.00	102953.00	32900	20230811	-10.49	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
69	20240820	130432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	250	2	0.86	33823850	1149	58.47	29200	29500	29200	37950	20450	29200	29437.64	10.79	28	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32900	20230811	-10.49	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
70	20240820	120433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	250	2	0.86	19733100	671	34.15	29200	29500	29200	37950	20450	29200	29408.49	10.79	13	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32900	20230811	-10.49	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
71	20240820	110430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	250	2	0.86	12161150	414	21.07	29200	29500	29200	37950	20450	29200	29374.76	10.79	13	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2343	4.86	0.29	12	0.01	6055.00	102953.00	32900	20230811	-10.49	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
72	20240820	100428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	150	2	0.51	5211950	178	9.06	29200	29350	29200	37950	20450	29200	29280.62	10.79	13	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	32900	20230811	-10.79	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
73	20240820	090431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	0	3	0.00	146000	5	0.25	29200	29200	29200	37950	20450	29200	29200.00	10.79	0	29566	29382	29266	29082	28966	29325	29025	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32900	20230811	-11.25	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	858619	N	N	17	N	N
74	20240819	160424	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-50	5	-0.17	57596100	1965	89.44	29300	29450	29150	38000	20500	29250	29311.05	10.80	-175	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.25	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32500	-10.15	20240206	27750	5.23	20240805	0.27	N	037710	1000	79 억	858994	N	N	17	N	N
75	20240819	150427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	0	3	0.00	54966750	1875	85.34	29300	29450	29150	38000	20500	29250	29315.60	10.80	-196	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2327	4.83	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32500	-10.00	20240206	27750	5.41	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
76	20240819	140430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	100	2	0.34	49846600	1700	77.38	29300	29450	29150	38000	20500	29250	29321.53	10.80	-211	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	32900	20230810	-10.79	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
77	20240819	130428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	32086950	1094	49.80	29300	29450	29150	38000	20500	29250	29329.94	10.80	45	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32900	20230810	-10.94	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
78	20240819	120427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	26497400	903	41.10	29300	29450	29150	38000	20500	29250	29343.74	10.80	16	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32900	20230810	-10.94	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
79	20240819	110429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	100	2	0.34	18163850	618	28.13	29300	29450	29250	38000	20500	29250	29391.34	10.80	2	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32900	20230810	-10.79	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32500	-9.69	20240206	27750	5.77	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
80	20240819	100428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	200	2	0.68	7638650	260	11.83	29300	29450	29250	38000	20500	29250	29379.42	10.80	2	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2343	4.86	0.29	12	0.00	6055.00	102953.00	32900	20230810	-10.49	27750	20240805	6.13	32500	-9.38	20240206	27750	6.13	20240805	32500	-9.38	20240206	27750	6.13	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
81	20240819	090429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	50	2	0.17	58600	2	0.09	29300	29300	29300	38000	20500	29250	29300.00	10.80	0	29616	29432	29316	29132	29016	29375	29075	80	8750	1000	21640	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32900	20230810	-10.94	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32500	-9.85	20240206	27750	5.59	20240805	0.27	N	037710	1000	79 억	858994	N	N	3	N	N
82	20240816	160423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	64449200	2197	266.95	29450	29500	29200	37950	20450	29200	29335.09	10.80	-279	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.03	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32800	-10.82	20230816	27750	5.41	20240805	0.27	N	037710	1000	79 억	859503	N	N	3	N	N
83	20240816	150427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	150	2	0.51	63043450	2149	261.12	29450	29500	29200	37950	20450	29200	29336.18	10.80	-265	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.03	6055.00	102953.00	32900	20230810	-10.79	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32800	-10.52	20230816	27750	5.77	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
84	20240816	140427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	200	2	0.68	51789450	1765	214.46	29450	29500	29200	37950	20450	29200	29342.46	10.80	-72	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32900	20230810	-10.64	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32800	-10.37	20230816	27750	5.95	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
85	20240816	130428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	200	2	0.68	51231000	1746	212.15	29450	29500	29200	37950	20450	29200	29341.92	10.80	-72	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	32900	20230810	-10.64	27750	20240805	5.95	32500	-9.54	20240206	27750	5.95	20240805	32800	-10.37	20230816	27750	5.95	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
86	20240816	120427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	150	2	0.51	28798450	983	119.44	29450	29450	29200	37950	20450	29200	29296.49	10.80	-66	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2335	4.85	0.29	12	0.01	6055.00	102953.00	32900	20230810	-10.79	27750	20240805	5.77	32500	-9.69	20240206	27750	5.77	20240805	32800	-10.52	20230816	27750	5.77	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
87	20240816	110429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	100	2	0.34	25046850	855	103.89	29450	29450	29200	37950	20450	29200	29294.56	10.80	-66	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32900	20230810	-10.94	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32800	-10.67	20230816	27750	5.59	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
88	20240816	100425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	100	2	0.34	18843350	643	78.13	29450	29450	29200	37950	20450	29200	29305.37	10.80	-75	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.01	6055.00	102953.00	32900	20230810	-10.94	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32800	-10.67	20230816	27750	5.59	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
89	20240816	090426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	0	3	0.00	1148150	39	4.74	29450	29450	29200	37950	20450	29200	29439.74	10.80	2	29433	29316	29233	29116	29033	29275	29075	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.25	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32800	-10.98	20230816	27750	5.23	20240805	0.27	N	037710	1000	79 억	859503	N	N	2	N	N
90	20240814	160427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	0	3	0.00	24023550	822	47.74	29350	29350	29150	37950	20450	29200	29226.14	10.80	-38	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.25	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32800	-10.98	20230816	27750	5.23	20240805	0.27	N	037710	1000	79 억	859614	N	N	2	N	N
91	20240814	150426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	21541200	737	42.80	29350	29350	29150	37950	20450	29200	29228.22	10.80	-40	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32800	-10.82	20230816	27750	5.41	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
92	20240814	140433	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	16990550	581	33.74	29350	29350	29150	37950	20450	29200	29243.63	10.80	-51	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32800	-10.82	20230816	27750	5.41	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
93	20240814	130429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	16084400	550	31.94	29350	29350	29150	37950	20450	29200	29244.36	10.80	-51	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32800	-10.82	20230816	27750	5.41	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
94	20240814	120427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	14943900	511	29.67	29350	29350	29150	37950	20450	29200	29244.42	10.80	-66	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32800	-10.82	20230816	27750	5.41	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
95	20240814	110425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	100	2	0.34	11492850	393	22.82	29350	29350	29200	37950	20450	29200	29243.89	10.80	-79	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2331	4.84	0.28	12	0.00	6055.00	102953.00	32900	20230810	-10.94	27750	20240805	5.59	32500	-9.85	20240206	27750	5.59	20240805	32800	-10.67	20230816	27750	5.59	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
96	20240814	100424	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	50	2	0.17	9412950	322	18.70	29350	29350	29200	37950	20450	29200	29232.76	10.80	-79	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2327	4.83	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.09	27750	20240805	5.41	32500	-10.00	20240206	27750	5.41	20240805	32800	-10.82	20230816	27750	5.41	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
97	20240814	090455	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	0	3	0.00	468100	16	0.93	29350	29350	29200	37950	20450	29200	29256.25	10.80	10	29766	29482	29216	28932	28666	29625	29075	80	8750	1000	21600	50	1	7957190	2323	4.82	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.25	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32800	-10.98	20230816	27750	5.23	20240805	0.27	N	037710	1000	79 억	859614	N	N	0	N	N
98	20240813	160420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	200	2	0.69	50069550	1722	19.45	29100	29500	28950	37700	20300	29000	29076.39	10.80	43	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2323	4.82	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.25	27750	20240805	5.23	32500	-10.15	20240206	27750	5.23	20240805	32800	-10.98	20230816	27750	5.23	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
99	20240813	150423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	100	2	0.34	45961900	1581	17.86	29100	29500	28950	37700	20300	29000	29071.41	10.80	46	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2316	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32800	-11.28	20230816	27750	4.86	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
100	20240813	140423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	150	2	0.52	44334700	1525	17.23	29100	29500	28950	37700	20300	29000	29071.93	10.80	34	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.40	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32800	-11.13	20230816	27750	5.05	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
101	20240813	130424	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29050	50	2	0.17	42676400	1468	16.58	29100	29500	28950	37700	20300	29000	29071.12	10.80	34	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2312	4.80	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.70	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32800	-11.43	20230816	27750	4.68	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
102	20240813	120421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	150	2	0.52	41921350	1442	16.29	29100	29500	28950	37700	20300	29000	29071.67	10.80	21	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.40	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32800	-11.13	20230816	27750	5.05	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
103	20240813	110420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	150	2	0.52	36544150	1258	14.21	29100	29150	28950	37700	20300	29000	29049.40	10.80	-1	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.40	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32800	-11.13	20230816	27750	5.05	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
104	20240813	100419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29000	0	3	0.00	8133600	280	3.16	29100	29100	28950	37700	20300	29000	29048.57	10.80	12	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2308	4.79	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.85	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32800	-11.59	20230816	27750	4.50	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
105	20240813	090422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	100	2	0.34	989400	34	0.38	29100	29100	29100	37700	20300	29000	29100.00	10.80	0	29433	29216	28883	28666	28333	29325	28775	80	8700	1000	21460	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32800	-11.28	20230816	27750	4.86	20240805	0.28	N	037710	1000	79 억	859756	N	N	0	N	N
106	20240812	160419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29000	-100	5	-0.34	254901700	8852	521.63	28850	29100	28550	37800	20400	29100	28795.94	10.81	709	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2308	4.79	0.28	12	0.11	6055.00	102953.00	32900	20230810	-11.85	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32800	-11.59	20230816	27750	4.50	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
107	20240812	150422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28950	-150	5	-0.52	246174750	8551	503.89	28850	29100	28550	37800	20400	29100	28789.00	10.81	741	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2304	4.78	0.28	12	0.11	6055.00	102953.00	32900	20230810	-12.01	27750	20240805	4.32	32500	-10.92	20240206	27750	4.32	20240805	32800	-11.74	20230816	27750	4.32	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
108	20240812	140419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28800	-300	5	-1.03	219292250	7621	449.09	28850	29100	28550	37800	20400	29100	28774.73	10.81	781	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2292	4.76	0.28	12	0.10	6055.00	102953.00	32900	20230810	-12.46	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32800	-12.20	20230816	27750	3.78	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
109	20240812	130417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28850	-250	5	-0.86	62881150	2176	128.23	28850	29100	28800	37800	20400	29100	28897.59	10.81	-225	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32900	20230810	-12.31	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32800	-12.04	20230816	27750	3.96	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
110	20240812	120417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28850	-250	5	-0.86	53417450	1848	108.90	28850	29100	28800	37800	20400	29100	28905.55	10.81	-176	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2296	4.76	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.31	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32800	-12.04	20230816	27750	3.96	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
111	20240812	110417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28900	-200	5	-0.69	30188300	1043	61.46	28850	29100	28850	37800	20400	29100	28943.72	10.81	-140	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2300	4.77	0.28	12	0.01	6055.00	102953.00	32900	20230810	-12.16	27750	20240805	4.14	32500	-11.08	20240206	27750	4.14	20240805	32800	-11.89	20230816	27750	4.14	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
112	20240812	100414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29000	-100	5	-0.34	6235500	215	12.67	28850	29100	28850	37800	20400	29100	29002.33	10.81	-88	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2308	4.79	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.85	27750	20240805	4.50	32500	-10.77	20240206	27750	4.50	20240805	32800	-11.59	20230816	27750	4.50	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
113	20240812	090414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	0	3	0.00	1212450	42	2.47	28850	29100	28850	37800	20400	29100	28867.86	10.81	-2	29566	29332	29066	28832	28566	29450	28950	80	8700	1000	21530	50	1	7957190	2316	4.81	0.28	12	0.00	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32800	-11.28	20230816	27750	4.86	20240805	0.28	N	037710	1000	79 억	859825	N	N	0	N	N
114	20240809	160412	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	300	2	1.04	49276750	1696	92.53	28950	29300	28800	37400	20200	28800	29054.69	10.81	-112	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32900	-11.55	20230810	27750	4.86	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
115	20240809	150421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	300	2	1.04	43959800	1513	82.54	28950	29300	28800	37400	20200	28800	29054.73	10.81	-101	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32900	-11.55	20230810	27750	4.86	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
116	20240809	140422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	350	2	1.22	39186150	1349	73.60	28950	29300	28800	37400	20200	28800	29048.30	10.81	-126	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2320	4.81	0.28	12	0.02	6055.00	102953.00	32900	20230810	-11.40	27750	20240805	5.05	32500	-10.31	20240206	27750	5.05	20240805	32900	-11.40	20230810	27750	5.05	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
117	20240809	130420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	300	2	1.04	30855150	1063	57.99	28950	29300	28800	37400	20200	28800	29026.48	10.81	-54	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32900	-11.55	20230810	27750	4.86	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
118	20240809	120420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	300	2	1.04	29285150	1009	55.05	28950	29300	28800	37400	20200	28800	29023.93	10.81	-34	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32900	-11.55	20230810	27750	4.86	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
119	20240809	110415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	300	2	1.04	26202300	903	49.26	28950	29300	28800	37400	20200	28800	29016.94	10.81	-50	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2316	4.81	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.55	27750	20240805	4.86	32500	-10.46	20240206	27750	4.86	20240805	32900	-11.55	20230810	27750	4.86	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
120	20240809	100421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29050	250	2	0.87	23382800	806	43.97	28950	29300	28800	37400	20200	28800	29010.92	10.81	-61	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2312	4.80	0.28	12	0.01	6055.00	102953.00	32900	20230810	-11.70	27750	20240805	4.68	32500	-10.62	20240206	27750	4.68	20240805	32900	-11.70	20230810	27750	4.68	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
121	20240809	090416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28800	0	3	0.00	2218050	77	4.20	28950	28950	28800	37400	20200	28800	28805.84	10.81	25	29066	28932	28716	28582	28366	28825	28475	80	8600	1000	21310	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32900	20230810	-12.46	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32900	-12.46	20230810	27750	3.78	20240805	0.28	N	037710	1000	79 억	860420	N	N	0	N	N
122	20240808	160410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	52518950	1833	84.47	28850	28850	28500	37500	20200	28850	28651.91	10.81	-26	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.46	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32900	-12.46	20230810	27750	3.78	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
123	20240808	150414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	50158550	1751	80.69	28850	28850	28500	37500	20200	28850	28645.66	10.81	-33	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.46	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32900	-12.46	20230810	27750	3.78	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
124	20240808	140415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	40618350	1419	65.39	28850	28850	28500	37500	20200	28850	28624.63	10.81	59	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.46	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32900	-12.46	20230810	27750	3.78	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
125	20240808	130416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28650	-200	5	-0.69	36367900	1271	58.57	28850	28850	28500	37500	20200	28850	28613.61	10.81	67	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2280	4.73	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.92	27750	20240805	3.24	32500	-11.85	20240206	27750	3.24	20240805	32900	-12.92	20230810	27750	3.24	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
126	20240808	120419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28600	-250	5	-0.87	33846250	1183	54.52	28850	28850	28500	37500	20200	28850	28610.52	10.81	64	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2276	4.72	0.28	12	0.01	6055.00	102953.00	32900	20230810	-13.07	27750	20240805	3.06	32500	-12.00	20240206	27750	3.06	20240805	32900	-13.07	20230810	27750	3.06	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
127	20240808	110416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28600	-250	5	-0.87	32099200	1122	51.71	28850	28850	28500	37500	20200	28850	28608.91	10.81	85	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2276	4.72	0.28	12	0.01	6055.00	102953.00	32900	20230810	-13.07	27750	20240805	3.06	32500	-12.00	20240206	27750	3.06	20240805	32900	-13.07	20230810	27750	3.06	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
128	20240808	100413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28550	-300	5	-1.04	26983600	943	43.46	28850	28850	28500	37500	20200	28850	28614.63	10.81	155	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2272	4.72	0.28	12	0.01	6055.00	102953.00	32900	20230810	-13.22	27750	20240805	2.88	32500	-12.15	20240206	27750	2.88	20240805	32900	-13.22	20230810	27750	2.88	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
129	20240808	090412	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28800	-50	5	-0.17	2163600	75	3.46	28850	28850	28800	37500	20200	28850	28848.00	10.81	-32	29183	29016	28683	28516	28183	29100	28600	80	8650	1000	21340	50	1	7957190	2292	4.76	0.28	12	0.00	6055.00	102953.00	32900	20230810	-12.46	27750	20240805	3.78	32500	-11.38	20240206	27750	3.78	20240805	32900	-12.46	20230810	27750	3.78	20240805	0.29	N	037710	1000	79 억	860568	N	N	0	N	N
130	20240807	160406	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28850	500	2	1.76	62215500	2169	35.38	28400	28850	28350	36850	19850	28350	28683.26	10.83	-526	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2296	4.76	0.28	12	0.03	6055.00	102953.00	32900	20230810	-12.31	27750	20240805	3.96	32500	-11.23	20240206	27750	3.96	20240805	32900	-12.31	20230810	27750	3.96	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
131	20240807	150411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28650	300	2	1.06	56378450	1966	32.07	28400	28800	28350	36850	19850	28350	28676.73	10.83	-450	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2280	4.73	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.92	27750	20240805	3.24	32500	-11.85	20240206	27750	3.24	20240805	32900	-12.92	20230810	27750	3.24	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
132	20240807	140414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28700	350	2	1.23	44878650	1566	25.55	28400	28800	28350	36850	19850	28350	28658.14	10.83	-341	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2284	4.74	0.28	12	0.02	6055.00	102953.00	32900	20230810	-12.77	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32900	-12.77	20230810	27750	3.42	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
133	20240807	130413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28700	350	2	1.23	25130850	877	14.31	28400	28800	28350	36850	19850	28350	28655.47	10.83	-128	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2284	4.74	0.28	12	0.01	6055.00	102953.00	32900	20230810	-12.77	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32900	-12.77	20230810	27750	3.42	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
134	20240807	120414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28750	400	2	1.41	22347650	780	12.72	28400	28800	28350	36850	19850	28350	28650.83	10.83	-95	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2288	4.75	0.28	12	0.01	6055.00	102953.00	32900	20230810	-12.61	27750	20240805	3.60	32500	-11.54	20240206	27750	3.60	20240805	32900	-12.61	20230810	27750	3.60	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
135	20240807	110414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28700	350	2	1.23	20136100	703	11.47	28400	28800	28350	36850	19850	28350	28643.10	10.83	-94	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2284	4.74	0.28	12	0.01	6055.00	102953.00	32900	20230810	-12.77	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32900	-12.77	20230810	27750	3.42	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
136	20240807	100409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28700	350	2	1.23	12868000	450	7.34	28400	28800	28350	36850	19850	28350	28595.56	10.83	-46	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2284	4.74	0.28	12	0.01	6055.00	102953.00	32900	20230810	-12.77	27750	20240805	3.42	32500	-11.69	20240206	27750	3.42	20240805	32900	-12.77	20230810	27750	3.42	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
137	20240807	090409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28400	50	2	0.18	1277950	45	0.73	28400	28400	28350	36850	19850	28350	28398.89	10.83	1	28683	28516	28283	28116	27883	28600	28200	80	8500	1000	20970	50	1	7957190	2260	4.69	0.28	12	0.00	6055.00	102953.00	32900	20230810	-13.68	27750	20240805	2.34	32500	-12.62	20240206	27750	2.34	20240805	32900	-13.68	20230810	27750	2.34	20240805	0.29	N	037710	1000	79 억	861446	N	N	0	N	N
138	20240806	160405	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28350	550	2	1.98	172744500	6130	35.77	28200	28450	28050	36100	19500	27800	28179.93	10.83	552	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2256	4.68	0.28	12	0.08	6055.00	102953.00	32900	20230810	-13.83	27750	20240805	2.16	32500	-12.77	20240206	27750	2.16	20240805	32900	-13.83	20230810	27750	2.16	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
139	20240806	150411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28300	500	2	1.80	169856250	6028	35.18	28200	28450	28050	36100	19500	27800	28177.88	10.83	558	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2252	4.67	0.27	12	0.08	6055.00	102953.00	32900	20230810	-13.98	27750	20240805	1.98	32500	-12.92	20240206	27750	1.98	20240805	32900	-13.98	20230810	27750	1.98	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
140	20240806	140409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28250	450	2	1.62	158092500	5612	32.75	28200	28450	28050	36100	19500	27800	28170.44	10.83	424	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2248	4.67	0.27	12	0.07	6055.00	102953.00	32900	20230810	-14.13	27750	20240805	1.80	32500	-13.08	20240206	27750	1.80	20240805	32900	-14.13	20230810	27750	1.80	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
141	20240806	130408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28250	450	2	1.62	145561350	5168	30.16	28200	28450	28050	36100	19500	27800	28165.90	10.83	692	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2248	4.67	0.27	12	0.06	6055.00	102953.00	32900	20230810	-14.13	27750	20240805	1.80	32500	-13.08	20240206	27750	1.80	20240805	32900	-14.13	20230810	27750	1.80	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
142	20240806	120411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28200	400	2	1.44	138424400	4915	28.68	28200	28450	28050	36100	19500	27800	28163.66	10.83	685	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2244	4.66	0.27	12	0.06	6055.00	102953.00	32900	20230810	-14.29	27750	20240805	1.62	32500	-13.23	20240206	27750	1.62	20240805	32900	-14.29	20230810	27750	1.62	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
143	20240806	110407	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28200	400	2	1.44	127393250	4523	26.39	28200	28450	28050	36100	19500	27800	28165.65	10.83	649	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2244	4.66	0.27	12	0.06	6055.00	102953.00	32900	20230810	-14.29	27750	20240805	1.62	32500	-13.23	20240206	27750	1.62	20240805	32900	-14.29	20230810	27750	1.62	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
144	20240806	100406	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28200	400	2	1.44	80789700	2869	16.74	28200	28450	28050	36100	19500	27800	28159.53	10.83	450	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2244	4.66	0.27	12	0.04	6055.00	102953.00	32900	20230810	-14.29	27750	20240805	1.62	32500	-13.23	20240206	27750	1.62	20240805	32900	-14.29	20230810	27750	1.62	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
145	20240806	090407	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	28250	450	2	1.62	3186950	113	0.66	28200	28250	28100	36100	19500	27800	28203.10	10.83	-6	29633	28716	28233	27316	26833	28475	27075	80	8300	1000	20570	50	1	7957190	2248	4.67	0.27	12	0.00	6055.00	102953.00	32900	20230810	-14.13	27750	20240805	1.80	32500	-13.08	20240206	27750	1.80	20240805	32900	-14.13	20230810	27750	1.80	20240805	0.29	N	037710	1000	79 억	861605	N	N	7	N	N
146	20240805	160401	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	27800	-1300	5	-4.47	486598150	17136	312.36	29150	29150	27750	37800	20400	29100	28396.60	10.88	-2587	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2212	4.59	0.27	12	0.22	6055.00	102953.00	33000	20230728	-15.76	27750	20240805	0.18	32500	-14.46	20240206	27750	0.18	20240805	32900	-15.50	20230810	27750	0.18	20240805	0.29	N	037710	1000	79 억	865874	N	N	7	N	N
147	20240805	150406	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	27900	-1200	5	-4.12	464349850	16337	297.79	29150	29150	27900	37800	20400	29100	28423.20	10.88	-2532	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2220	4.61	0.27	12	0.21	6055.00	102953.00	33000	20230728	-15.45	27900	20240805	0.00	32500	-14.15	20240206	27900	0.00	20240805	32900	-15.20	20230810	27900	0.00	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
148	20240805	140408	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	28350	-750	5	-2.58	367993550	12905	235.24	29150	29150	28050	37800	20400	29100	28515.58	10.88	-2307	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2256	4.68	0.28	12	0.16	6055.00	102953.00	33000	20230728	-14.09	28050	20240805	1.07	32500	-12.77	20240206	28050	1.07	20240805	32900	-13.83	20230810	28050	1.07	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
149	20240805	130406	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	28400	-700	5	-2.41	265025000	9254	168.68	29150	29150	28350	37800	20400	29100	28638.97	10.88	-2232	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2260	4.69	0.28	12	0.12	6055.00	102953.00	33000	20230728	-13.94	28350	20240805	0.18	32500	-12.62	20240206	28350	0.18	20240805	32900	-13.68	20230810	28350	0.18	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
150	20240805	120404	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	28600	-500	5	-1.72	185277300	6452	117.61	29150	29150	28550	37800	20400	29100	28716.26	10.88	-1259	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2276	4.72	0.28	12	0.08	6055.00	102953.00	33000	20230728	-13.33	28550	20240805	0.18	32500	-12.00	20240206	28550	0.18	20240805	32900	-13.07	20230810	28550	0.18	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
151	20240805	110409	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	28750	-350	5	-1.20	104268850	3622	66.02	29150	29150	28650	37800	20400	29100	28787.64	10.88	-1058	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2288	4.75	0.28	12	0.05	6055.00	102953.00	33000	20230728	-12.88	28650	20240805	0.35	32500	-11.54	20240206	28650	0.35	20240805	32900	-12.61	20230810	28650	0.35	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
152	20240805	100404	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	28750	-350	5	-1.20	74771500	2595	47.30	29150	29150	28650	37800	20400	29100	28813.68	10.88	-684	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2288	4.75	0.28	12	0.03	6055.00	102953.00	33000	20230728	-12.88	28650	20240805	0.35	32500	-11.54	20240206	28650	0.35	20240805	32900	-12.61	20230810	28650	0.35	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
153	20240805	090402	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	28950	-150	5	-0.52	15407850	531	9.68	29150	29150	28950	37800	20400	29100	29016.67	10.88	-144	29566	29332	29216	28982	28866	29275	28925	80	8700	1000	21530	50	1	7957190	2304	4.78	0.28	12	0.01	6055.00	102953.00	33000	20230728	-12.27	28950	20240805	0.00	32500	-10.92	20240206	28950	0.00	20240805	32900	-12.01	20230810	28950	0.00	20240805	0.29	N	037710	1000	79 억	865874	N	N	20	N	N
154	20240802	160358	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29100	-350	5	-1.19	160256950	5486	194.75	29450	29450	29100	38250	20650	29450	29211.99	10.89	94	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2316	4.81	0.28	12	0.07	6055.00	102953.00	33000	20230728	-11.82	29050	20240126	0.17	32500	-10.46	20240206	29050	0.17	20240126	32900	-11.55	20230810	29050	0.17	20240126	0.29	N	037710	1000	79 억	866333	N	N	20	N	N
155	20240802	150357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29150	-300	5	-1.02	147187300	5037	178.81	29450	29450	29100	38250	20650	29450	29221.22	10.89	91	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2320	4.81	0.28	12	0.06	6055.00	102953.00	33000	20230728	-11.67	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	866333	N	N	36	N	N
156	20240802	140401	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29200	-250	5	-0.85	83397200	2850	101.17	29450	29450	29200	38250	20650	29450	29262.18	10.89	85	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2323	4.82	0.28	12	0.04	6055.00	102953.00	33000	20230728	-11.52	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	866333	N	N	36	N	N
157	20240802	130400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-200	5	-0.68	76677350	2620	93.01	29450	29450	29200	38250	20650	29450	29266.16	10.89	78	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2327	4.83	0.28	12	0.03	6055.00	102953.00	33000	20230728	-11.36	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	866333	N	N	36	N	N
158	20240802	120400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29250	-200	5	-0.68	71093550	2429	86.23	29450	29450	29200	38250	20650	29450	29268.65	10.89	78	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2327	4.83	0.28	12	0.03	6055.00	102953.00	33000	20230728	-11.36	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	866333	N	N	36	N	N
159	20240802	110359	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	-100	5	-0.34	47644850	1628	57.79	29450	29450	29200	38250	20650	29450	29265.88	10.89	69	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2335	4.85	0.29	12	0.02	6055.00	102953.00	33000	20230728	-11.06	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	866333	N	N	36	N	N
160	20240802	100357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29300	-150	5	-0.51	39438700	1348	47.85	29450	29450	29200	38250	20650	29450	29257.20	10.89	64	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2331	4.84	0.28	12	0.02	6055.00	102953.00	33000	20230728	-11.21	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	866333	N	N	36	N	N
161	20240802	090402	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	-50	5	-0.17	1587750	54	1.92	29450	29450	29400	38250	20650	29450	29402.78	10.89	18	29683	29566	29433	29316	29183	29625	29375	80	8800	1000	21790	50	1	7957190	2339	4.86	0.29	12	0.00	6055.00	102953.00	33000	20230728	-10.91	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	866333	N	N	36	N	N
162	20240801	160357	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	150	2	0.51	82888550	2817	101.51	29300	29550	29300	38050	20550	29300	29424.41	10.89	770	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2343	4.86	0.29	12	0.04	6055.00	102953.00	33000	20230726	-10.76	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	866335	N	N	36	N	N
163	20240801	150406	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29550	250	2	0.85	76898750	2614	94.20	29300	29550	29300	38050	20550	29300	29418.04	10.89	678	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2351	4.88	0.29	12	0.03	6055.00	102953.00	33000	20230726	-10.45	29050	20240126	1.72	32500	-9.08	20240206	29050	1.72	20240126	32900	-10.18	20230810	29050	1.72	20240126	0.29	N	037710	1000	79 억	866335	N	N	30	N	N
164	20240801	140404	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29500	200	2	0.68	60900950	2072	74.67	29300	29500	29300	38050	20550	29300	29392.35	10.89	473	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2347	4.87	0.29	12	0.03	6055.00	102953.00	33000	20230726	-10.61	29050	20240126	1.55	32500	-9.23	20240206	29050	1.55	20240126	32900	-10.33	20230810	29050	1.55	20240126	0.29	N	037710	1000	79 억	866335	N	N	30	N	N
165	20240801	130359	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29450	150	2	0.51	56952550	1938	69.84	29300	29500	29300	38050	20550	29300	29387.28	10.89	365	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2343	4.86	0.29	12	0.02	6055.00	102953.00	33000	20230726	-10.76	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	866335	N	N	30	N	N
166	20240801	120400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	100	2	0.34	45887300	1562	56.29	29300	29450	29300	38050	20550	29300	29377.27	10.89	196	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.02	6055.00	102953.00	33000	20230726	-10.91	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	866335	N	N	30	N	N
167	20240801	110402	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29400	100	2	0.34	23125650	788	28.40	29300	29400	29300	38050	20550	29300	29347.27	10.89	88	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2339	4.86	0.29	12	0.01	6055.00	102953.00	33000	20230726	-10.91	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	866335	N	N	30	N	N
168	20240801	100400	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	6396150	218	7.86	29300	29350	29300	38050	20550	29300	29340.14	10.89	38	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	33000	20230726	-11.06	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	866335	N	N	30	N	N
169	20240801	090353	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	29350	50	2	0.17	615400	21	0.76	29300	29350	29300	38050	20550	29300	29304.76	10.89	11	29466	29382	29266	29182	29066	29425	29225	80	8750	1000	21680	50	1	7957190	2335	4.85	0.29	12	0.00	6055.00	102953.00	33000	20230726	-11.06	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	866335	N	N	30	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History