KissMeData/011810/price/prices-20240801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160257	57	100.00	KOSPI		유통업	N	N	N	N	N	5910	40	2	0.68	563800330	95347	66.98	5900	6050	5840	7630	4110	5870	5913.14	0.52	-1088	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1833	-3.48	2.09	12	0.31	-1696.00	2827.00	46503	20230915	-87.29	5000	20240805	18.20	12700	-53.46	20240102	5000	18.20	20240805	49500	-88.06	20230915	5000	18.20	20240805	0.02	N	011810	2500	775 억	162586	N	N	2	N	N
3	20240830	150300	57	100.00	KOSPI		유통업	N	N	N	N	N	5920	50	2	0.85	539227190	91200	64.07	5900	6050	5840	7630	4110	5870	5912.58	0.52	-1191	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1836	-3.49	2.09	12	0.29	-1696.00	2827.00	46503	20230915	-87.27	5000	20240805	18.40	12700	-53.39	20240102	5000	18.40	20240805	49500	-88.04	20230915	5000	18.40	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
4	20240830	140300	57	100.00	KOSPI		유통업	N	N	N	N	N	5870	0	3	0.00	495018420	83678	58.78	5900	6050	5840	7630	4110	5870	5915.75	0.52	-1212	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1821	-3.46	2.08	12	0.27	-1696.00	2827.00	46503	20230915	-87.38	5000	20240805	17.40	12700	-53.78	20240102	5000	17.40	20240805	49500	-88.14	20230915	5000	17.40	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
5	20240830	130258	57	100.00	KOSPI		유통업	N	N	N	N	N	5860	-10	5	-0.17	437527450	73874	51.90	5900	6050	5840	7630	4110	5870	5922.62	0.52	67	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1818	-3.46	2.07	12	0.24	-1696.00	2827.00	46503	20230915	-87.40	5000	20240805	17.20	12700	-53.86	20240102	5000	17.20	20240805	49500	-88.16	20230915	5000	17.20	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
6	20240830	120259	57	100.00	KOSPI		유통업	N	N	N	N	N	5880	10	2	0.17	378247950	63754	44.79	5900	6050	5870	7630	4110	5870	5932.93	0.52	1334	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1824	-3.47	2.08	12	0.21	-1696.00	2827.00	46503	20230915	-87.36	5000	20240805	17.60	12700	-53.70	20240102	5000	17.60	20240805	49500	-88.12	20230915	5000	17.60	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
7	20240830	110259	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	60	2	1.02	293560720	49391	34.70	5900	6050	5900	7630	4110	5870	5943.61	0.52	5051	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1839	-3.50	2.10	12	0.16	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
8	20240830	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	60	2	1.02	249940710	42023	29.52	5900	6050	5900	7630	4110	5870	5947.71	0.52	6857	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1839	-3.50	2.10	12	0.14	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
9	20240830	090300	57	100.00	KOSPI		유통업	N	N	N	N	N	5920	50	2	0.85	11474710	1924	1.35	5900	5990	5900	7630	4110	5870	5963.99	0.52	-38	6043	5956	5903	5816	5763	5930	5790	775	1760	2500	3630	10	1	31017927	1836	-3.49	2.09	12	0.01	-1696.00	2827.00	46503	20230915	-87.27	5000	20240805	18.40	12700	-53.39	20240102	5000	18.40	20240805	49500	-88.04	20230915	5000	18.40	20240805	0.02	N	011810	2500	775 억	162586	N	N	0	N	N
10	20240829	160300	57	100.00	KOSPI		유통업	N	N	N	N	N	5870	-140	5	-2.33	837806080	142017	133.62	5960	5990	5850	7810	4210	6010	5899.34	0.45	23618	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1821	-3.46	2.08	12	0.46	-1696.00	2827.00	46503	20230915	-87.38	5000	20240805	17.40	12700	-53.78	20240102	5000	17.40	20240805	49500	-88.14	20230915	5000	17.40	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
11	20240829	150302	57	100.00	KOSPI		유통업	N	N	N	N	N	5890	-120	5	-2.00	747369120	126619	119.13	5960	5990	5860	7810	4210	6010	5902.50	0.45	23862	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1827	-3.47	2.08	12	0.41	-1696.00	2827.00	46503	20230915	-87.33	5000	20240805	17.80	12700	-53.62	20240102	5000	17.80	20240805	49500	-88.10	20230915	5000	17.80	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
12	20240829	140304	57	100.00	KOSPI		유통업	N	N	N	N	N	5880	-130	5	-2.16	689585820	116804	109.90	5960	5990	5860	7810	4210	6010	5903.79	0.45	24715	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1824	-3.47	2.08	12	0.38	-1696.00	2827.00	46503	20230915	-87.36	5000	20240805	17.60	12700	-53.70	20240102	5000	17.60	20240805	49500	-88.12	20230915	5000	17.60	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
13	20240829	130304	57	100.00	KOSPI		유통업	N	N	N	N	N	5880	-130	5	-2.16	608316440	102977	96.89	5960	5990	5870	7810	4210	6010	5907.30	0.45	25392	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1824	-3.47	2.08	12	0.33	-1696.00	2827.00	46503	20230915	-87.36	5000	20240805	17.60	12700	-53.70	20240102	5000	17.60	20240805	49500	-88.12	20230915	5000	17.60	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
14	20240829	120300	57	100.00	KOSPI		유통업	N	N	N	N	N	5900	-110	5	-1.83	482535070	81597	76.77	5960	5990	5870	7810	4210	6010	5913.64	0.45	25141	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1830	-3.48	2.09	12	0.26	-1696.00	2827.00	46503	20230915	-87.31	5000	20240805	18.00	12700	-53.54	20240102	5000	18.00	20240805	49500	-88.08	20230915	5000	18.00	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
15	20240829	110305	57	100.00	KOSPI		유통업	N	N	N	N	N	5920	-90	5	-1.50	404515300	68364	64.32	5960	5990	5870	7810	4210	6010	5917.08	0.45	22382	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1836	-3.49	2.09	12	0.22	-1696.00	2827.00	46503	20230915	-87.27	5000	20240805	18.40	12700	-53.39	20240102	5000	18.40	20240805	49500	-88.04	20230915	5000	18.40	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
16	20240829	100301	57	100.00	KOSPI		유통업	N	N	N	N	N	5960	-50	5	-0.83	189332300	31925	30.04	5960	5990	5900	7810	4210	6010	5930.53	0.45	9167	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1849	-3.51	2.11	12	0.10	-1696.00	2827.00	46503	20230915	-87.18	5000	20240805	19.20	12700	-53.07	20240102	5000	19.20	20240805	49500	-87.96	20230915	5000	19.20	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
17	20240829	090303	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	-80	5	-1.33	15327540	2585	2.43	5960	5960	5900	7810	4210	6010	5929.42	0.45	936	6250	6130	6050	5930	5850	6090	5890	775	1800	2500	3720	10	1	31017927	1839	-3.50	2.10	12	0.01	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	138552	N	N	6	N	N
18	20240828	160254	57	100.00	KOSPI		유통업	N	N	N	N	N	6010	-160	5	-2.59	633391790	104881	129.74	6170	6170	5970	8020	4320	6170	6039.16	0.50	-17737	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1864	-3.54	2.13	12	0.34	-1696.00	2827.00	46503	20230915	-87.08	5000	20240805	20.20	12700	-52.68	20240102	5000	20.20	20240805	49500	-87.86	20230915	5000	20.20	20240805	0.02	N	011810	2500	775 억	156501	N	N	6	N	N
19	20240828	150256	57	100.00	KOSPI		유통업	N	N	N	N	N	5990	-180	5	-2.92	589269260	97528	120.65	6170	6170	5970	8020	4320	6170	6042.05	0.50	-17140	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1858	-3.53	2.12	12	0.31	-1696.00	2827.00	46503	20230915	-87.12	5000	20240805	19.80	12700	-52.83	20240102	5000	19.80	20240805	49500	-87.90	20230915	5000	19.80	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
20	20240828	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	5990	-180	5	-2.92	494235930	81681	101.04	6170	6170	5990	8020	4320	6170	6050.81	0.50	-12263	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1858	-3.53	2.12	12	0.26	-1696.00	2827.00	46503	20230915	-87.12	5000	20240805	19.80	12700	-52.83	20240102	5000	19.80	20240805	49500	-87.90	20230915	5000	19.80	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
21	20240828	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	6030	-140	5	-2.27	374487950	61760	76.40	6170	6170	6010	8020	4320	6170	6063.60	0.50	-7018	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1870	-3.56	2.13	12	0.20	-1696.00	2827.00	46503	20230915	-87.03	5000	20240805	20.60	12700	-52.52	20240102	5000	20.60	20240805	49500	-87.82	20230915	5000	20.60	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
22	20240828	120256	57	100.00	KOSPI		유통업	N	N	N	N	N	6020	-150	5	-2.43	331290260	54584	67.52	6170	6170	6010	8020	4320	6170	6069.37	0.50	-5860	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1867	-3.55	2.13	12	0.18	-1696.00	2827.00	46503	20230915	-87.05	5000	20240805	20.40	12700	-52.60	20240102	5000	20.40	20240805	49500	-87.84	20230915	5000	20.40	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
23	20240828	110257	57	100.00	KOSPI		유통업	N	N	N	N	N	6040	-130	5	-2.11	233564580	38384	47.48	6170	6170	6030	8020	4320	6170	6084.95	0.50	-1994	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1873	-3.56	2.14	12	0.12	-1696.00	2827.00	46503	20230915	-87.01	5000	20240805	20.80	12700	-52.44	20240102	5000	20.80	20240805	49500	-87.80	20230915	5000	20.80	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
24	20240828	100302	57	100.00	KOSPI		유통업	N	N	N	N	N	6140	-30	5	-0.49	159071250	26132	32.33	6170	6170	6030	8020	4320	6170	6087.22	0.50	-856	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1905	-3.62	2.17	12	0.08	-1696.00	2827.00	46503	20230915	-86.80	5000	20240805	22.80	12700	-51.65	20240102	5000	22.80	20240805	49500	-87.60	20230915	5000	22.80	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
25	20240828	090301	57	100.00	KOSPI		유통업	N	N	N	N	N	6080	-90	5	-1.46	28583760	4682	5.79	6170	6170	6070	8020	4320	6170	6105.03	0.50	628	6323	6246	6203	6126	6083	6225	6105	775	1850	2500	3820	10	1	31017927	1886	-3.58	2.15	12	0.02	-1696.00	2827.00	46503	20230915	-86.93	5000	20240805	21.60	12700	-52.13	20240102	5000	21.60	20240805	49500	-87.72	20230915	5000	21.60	20240805	0.02	N	011810	2500	775 억	156501	N	N	9	N	N
26	20240827	160257	57	100.00	KOSPI		유통업	N	N	N	N	N	6170	-30	5	-0.48	498091050	80340	12.00	6220	6280	6160	8060	4340	6200	6199.80	0.54	-11161	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1914	-3.64	2.18	12	0.26	-1696.00	2827.00	46503	20230915	-86.73	5000	20240805	23.40	12700	-51.42	20240102	5000	23.40	20240805	49500	-87.54	20230915	5000	23.40	20240805	0.02	N	011810	2500	775 억	166842	N	N	9	N	N
27	20240827	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	6170	-30	5	-0.48	475820960	76730	11.46	6220	6280	6160	8060	4340	6200	6201.24	0.54	-9253	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1914	-3.64	2.18	12	0.25	-1696.00	2827.00	46503	20230915	-86.73	5000	20240805	23.40	12700	-51.42	20240102	5000	23.40	20240805	49500	-87.54	20230915	5000	23.40	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
28	20240827	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	6190	-10	5	-0.16	412924690	66533	9.94	6220	6280	6160	8060	4340	6200	6206.31	0.54	-9774	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1920	-3.65	2.19	12	0.21	-1696.00	2827.00	46503	20230915	-86.69	5000	20240805	23.80	12700	-51.26	20240102	5000	23.80	20240805	49500	-87.49	20230915	5000	23.80	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
29	20240827	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	6200	0	3	0.00	383542290	61780	9.23	6220	6280	6160	8060	4340	6200	6208.20	0.54	-9040	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1923	-3.66	2.19	12	0.20	-1696.00	2827.00	46503	20230915	-86.67	5000	20240805	24.00	12700	-51.18	20240102	5000	24.00	20240805	49500	-87.47	20230915	5000	24.00	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
30	20240827	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	6210	10	2	0.16	320885230	51648	7.72	6220	6280	6160	8060	4340	6200	6212.93	0.54	-1511	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1926	-3.66	2.20	12	0.17	-1696.00	2827.00	46503	20230915	-86.65	5000	20240805	24.20	12700	-51.10	20240102	5000	24.20	20240805	49500	-87.45	20230915	5000	24.20	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
31	20240827	110258	57	100.00	KOSPI		유통업	N	N	N	N	N	6190	-10	5	-0.16	263140010	42334	6.32	6220	6280	6160	8060	4340	6200	6215.81	0.54	-502	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1920	-3.65	2.19	12	0.14	-1696.00	2827.00	46503	20230915	-86.69	5000	20240805	23.80	12700	-51.26	20240102	5000	23.80	20240805	49500	-87.49	20230915	5000	23.80	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
32	20240827	100257	57	100.00	KOSPI		유통업	N	N	N	N	N	6210	10	2	0.16	174013250	27952	4.18	6220	6280	6160	8060	4340	6200	6225.43	0.54	1002	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1926	-3.66	2.20	12	0.09	-1696.00	2827.00	46503	20230915	-86.65	5000	20240805	24.20	12700	-51.10	20240102	5000	24.20	20240805	49500	-87.45	20230915	5000	24.20	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
33	20240827	090256	57	100.00	KOSPI		유통업	N	N	N	N	N	6220	20	2	0.32	14635720	2353	0.35	6220	6280	6220	8060	4340	6200	6220.03	0.54	-525	6973	6586	6383	5996	5793	6485	5895	775	1860	2500	3840	10	1	31017927	1929	-3.67	2.20	12	0.01	-1696.00	2827.00	46503	20230915	-86.62	5000	20240805	24.40	12700	-51.02	20240102	5000	24.40	20240805	49500	-87.43	20230915	5000	24.40	20240805	0.02	N	011810	2500	775 억	166842	N	N	0	N	N
34	20240826	160253	57	100.00	KOSPI		유통업	N	N	N	N	N	6200	230	2	3.85	4265419940	667401	835.53	6250	6770	6180	7760	4180	5970	6391.12	0.87	-101340	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1923	-3.66	2.19	12	2.15	-1696.00	2827.00	46503	20230915	-86.67	5000	20240805	24.00	12700	-51.18	20240102	5000	24.00	20240805	49500	-87.47	20230915	5000	24.00	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
35	20240826	150256	57	100.00	KOSPI		유통업	N	N	N	N	N	6220	250	2	4.19	4193108860	655757	820.95	6250	6770	6180	7760	4180	5970	6394.30	0.87	-101259	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1929	-3.67	2.20	12	2.11	-1696.00	2827.00	46503	20230915	-86.62	5000	20240805	24.40	12700	-51.02	20240102	5000	24.40	20240805	49500	-87.43	20230915	5000	24.40	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
36	20240826	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	6230	260	2	4.36	4057094590	633839	793.51	6250	6770	6180	7760	4180	5970	6400.83	0.87	-97214	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1932	-3.67	2.20	12	2.04	-1696.00	2827.00	46503	20230915	-86.60	5000	20240805	24.60	12700	-50.94	20240102	5000	24.60	20240805	49500	-87.41	20230915	5000	24.60	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
37	20240826	130257	57	100.00	KOSPI		유통업	N	N	N	N	N	6230	260	2	4.36	3955538490	617553	773.12	6250	6770	6180	7760	4180	5970	6405.18	0.87	-92241	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1932	-3.67	2.20	12	1.99	-1696.00	2827.00	46503	20230915	-86.60	5000	20240805	24.60	12700	-50.94	20240102	5000	24.60	20240805	49500	-87.41	20230915	5000	24.60	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
38	20240826	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	6310	340	2	5.70	3777679980	589250	737.69	6250	6770	6180	7760	4180	5970	6411.00	0.87	-82517	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1957	-3.72	2.23	12	1.90	-1696.00	2827.00	46503	20230915	-86.43	5000	20240805	26.20	12700	-50.31	20240102	5000	26.20	20240805	49500	-87.25	20230915	5000	26.20	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
39	20240826	110256	57	100.00	KOSPI		유통업	N	N	N	N	N	6270	300	2	5.03	3518523710	548021	686.07	6250	6770	6180	7760	4180	5970	6420.42	0.87	-70872	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1945	-3.70	2.22	12	1.77	-1696.00	2827.00	46503	20230915	-86.52	5000	20240805	25.40	12700	-50.63	20240102	5000	25.40	20240805	49500	-87.33	20230915	5000	25.40	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
40	20240826	100256	57	100.00	KOSPI		유통업	N	N	N	N	N	6180	210	2	3.52	3354009110	521692	653.11	6250	6770	6180	7760	4180	5970	6429.10	0.87	-70784	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1917	-3.64	2.19	12	1.68	-1696.00	2827.00	46503	20230915	-86.71	5000	20240805	23.60	12700	-51.34	20240102	5000	23.60	20240805	49500	-87.52	20230915	5000	23.60	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
41	20240826	090255	57	100.00	KOSPI		유통업	N	N	N	N	N	6290	320	2	5.36	240100970	38283	47.93	6250	6310	6250	7760	4180	5970	6271.74	0.87	11026	6190	6080	5880	5770	5570	6135	5825	775	1790	2500	3700	10	1	31017927	1951	-3.71	2.22	12	0.12	-1696.00	2827.00	46503	20230915	-86.47	5000	20240805	25.80	12700	-50.47	20240102	5000	25.80	20240805	49500	-87.29	20230915	5000	25.80	20240805	0.02	N	011810	2500	775 억	269730	N	N	0	N	N
42	20240823	160255	57	100.00	KOSPI		유통업	N	N	N	N	N	5970	-60	5	-1.00	467000360	79126	94.39	5860	5990	5680	7830	4230	6030	5901.98	0.84	6769	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1852	-3.52	2.11	12	0.26	-1696.00	2827.00	46503	20230915	-87.16	5000	20240805	19.40	12700	-52.99	20240102	5000	19.40	20240805	49500	-87.94	20230915	5000	19.40	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
43	20240823	150256	57	100.00	KOSPI		유통업	N	N	N	N	N	5980	-50	5	-0.83	451115360	76465	91.21	5860	5990	5680	7830	4230	6030	5899.63	0.84	5579	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1855	-3.53	2.12	12	0.25	-1696.00	2827.00	46503	20230915	-87.14	5000	20240805	19.60	12700	-52.91	20240102	5000	19.60	20240805	49500	-87.92	20230915	5000	19.60	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
44	20240823	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	5970	-60	5	-1.00	379688000	64484	76.92	5860	5990	5680	7830	4230	6030	5888.10	0.84	-245	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1852	-3.52	2.11	12	0.21	-1696.00	2827.00	46503	20230915	-87.16	5000	20240805	19.40	12700	-52.99	20240102	5000	19.40	20240805	49500	-87.94	20230915	5000	19.40	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
45	20240823	130255	57	100.00	KOSPI		유통업	N	N	N	N	N	5940	-90	5	-1.49	340158270	57857	69.02	5860	5990	5680	7830	4230	6030	5879.29	0.84	-1339	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1842	-3.50	2.10	12	0.19	-1696.00	2827.00	46503	20230915	-87.23	5000	20240805	18.80	12700	-53.23	20240102	5000	18.80	20240805	49500	-88.00	20230915	5000	18.80	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
46	20240823	120255	57	100.00	KOSPI		유통업	N	N	N	N	N	5890	-140	5	-2.32	255022700	43415	51.79	5860	5970	5680	7830	4230	6030	5874.07	0.84	-2296	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1827	-3.47	2.08	12	0.14	-1696.00	2827.00	46503	20230915	-87.33	5000	20240805	17.80	12700	-53.62	20240102	5000	17.80	20240805	49500	-88.10	20230915	5000	17.80	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
47	20240823	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	5850	-180	5	-2.99	186136770	31661	37.77	5860	5970	5680	7830	4230	6030	5879.06	0.84	-4113	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1815	-3.45	2.07	12	0.10	-1696.00	2827.00	46503	20230915	-87.42	5000	20240805	17.00	12700	-53.94	20240102	5000	17.00	20240805	49500	-88.18	20230915	5000	17.00	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
48	20240823	100255	57	100.00	KOSPI		유통업	N	N	N	N	N	5930	-100	5	-1.66	116857810	19879	23.71	5860	5970	5680	7830	4230	6030	5878.46	0.84	1513	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1839	-3.50	2.10	12	0.06	-1696.00	2827.00	46503	20230915	-87.25	5000	20240805	18.60	12700	-53.31	20240102	5000	18.60	20240805	49500	-88.02	20230915	5000	18.60	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
49	20240823	090256	57	100.00	KOSPI		유통업	N	N	N	N	N	5960	-70	5	-1.16	46106890	7881	9.40	5860	5970	5680	7830	4230	6030	5850.39	0.84	5380	6270	6150	6050	5930	5830	6100	5880	775	1800	2500	3730	10	1	31017927	1849	-3.51	2.11	12	0.03	-1696.00	2827.00	46503	20230915	-87.18	5000	20240805	19.20	12700	-53.07	20240102	5000	19.20	20240805	49500	-87.96	20230915	5000	19.20	20240805	0.02	N	011810	2500	775 억	260775	N	N	0	N	N
50	20240822	160253	57	100.00	KOSPI		유통업	N	N	N	N	N	6030	10	2	0.17	502825030	83396	86.07	6040	6170	5950	7820	4220	6020	6029.37	0.86	-7351	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1870	-3.56	2.13	12	0.27	-1696.00	2827.00	46503	20230915	-87.03	5000	20240805	20.60	12700	-52.52	20240102	5000	20.60	20240805	49500	-87.82	20230915	5000	20.60	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
51	20240822	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	5980	-40	5	-0.66	446223520	73989	76.36	6040	6170	5950	7820	4220	6020	6030.94	0.86	-8499	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1855	-3.53	2.12	12	0.24	-1696.00	2827.00	46503	20230915	-87.14	5000	20240805	19.60	12700	-52.91	20240102	5000	19.60	20240805	49500	-87.92	20230915	5000	19.60	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
52	20240822	140257	57	100.00	KOSPI		유통업	N	N	N	N	N	6030	10	2	0.17	376274900	62291	64.29	6040	6170	5950	7820	4220	6020	6040.60	0.86	-7060	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1870	-3.56	2.13	12	0.20	-1696.00	2827.00	46503	20230915	-87.03	5000	20240805	20.60	12700	-52.52	20240102	5000	20.60	20240805	49500	-87.82	20230915	5000	20.60	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
53	20240822	130255	57	100.00	KOSPI		유통업	N	N	N	N	N	5960	-60	5	-1.00	359316310	59457	61.36	6040	6170	5950	7820	4220	6020	6043.30	0.86	-7265	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1849	-3.51	2.11	12	0.19	-1696.00	2827.00	46503	20230915	-87.18	5000	20240805	19.20	12700	-53.07	20240102	5000	19.20	20240805	49500	-87.96	20230915	5000	19.20	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
54	20240822	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	6000	-20	5	-0.33	295826970	48815	50.38	6040	6170	5960	7820	4220	6020	6060.17	0.86	-5307	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1861	-3.54	2.12	12	0.16	-1696.00	2827.00	46503	20230915	-87.10	5000	20240805	20.00	12700	-52.76	20240102	5000	20.00	20240805	49500	-87.88	20230915	5000	20.00	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
55	20240822	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	6040	20	2	0.33	214256790	35208	36.34	6040	6170	6020	7820	4220	6020	6085.46	0.86	184	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1873	-3.56	2.14	12	0.11	-1696.00	2827.00	46503	20230915	-87.01	5000	20240805	20.80	12700	-52.44	20240102	5000	20.80	20240805	49500	-87.80	20230915	5000	20.80	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
56	20240822	100255	57	100.00	KOSPI		유통업	N	N	N	N	N	6070	50	2	0.83	144642760	23683	24.44	6040	6170	6040	7820	4220	6020	6107.45	0.86	5032	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1883	-3.58	2.15	12	0.08	-1696.00	2827.00	46503	20230915	-86.95	5000	20240805	21.40	12700	-52.20	20240102	5000	21.40	20240805	49500	-87.74	20230915	5000	21.40	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
57	20240822	090254	57	100.00	KOSPI		유통업	N	N	N	N	N	6040	20	2	0.33	6095840	1008	1.04	6040	6100	6040	7820	4220	6020	6047.46	0.86	335	6386	6202	6096	5912	5806	6150	5860	775	1800	2500	3730	10	1	31017927	1873	-3.56	2.14	12	0.00	-1696.00	2827.00	46503	20230915	-87.01	5000	20240805	20.80	12700	-52.44	20240102	5000	20.80	20240805	49500	-87.80	20230915	5000	20.80	20240805	0.02	N	011810	2500	775 억	268008	N	N	372	N	N
58	20240821	160254	57	100.00	KOSPI		유통업	N	N	N	N	N	6020	-220	5	-3.53	583389570	96318	92.54	6240	6280	5990	8110	4370	6240	6056.94	0.96	-28154	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1867	-3.55	2.13	12	0.31	-1696.00	2827.00	46503	20230915	-87.05	5000	20240805	20.40	12700	-52.60	20240102	5000	20.40	20240805	49500	-87.84	20230915	5000	20.40	20240805	0.02	N	011810	2500	775 억	298821	N	N	372	N	N
59	20240821	150257	57	100.00	KOSPI		유통업	N	N	N	N	N	6010	-230	5	-3.69	516074920	85129	81.79	6240	6280	5990	8110	4370	6240	6062.27	0.96	-23213	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1864	-3.54	2.13	12	0.27	-1696.00	2827.00	46503	20230915	-87.08	5000	20240805	20.20	12700	-52.68	20240102	5000	20.20	20240805	49500	-87.86	20230915	5000	20.20	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
60	20240821	140253	57	100.00	KOSPI		유통업	N	N	N	N	N	6060	-180	5	-2.88	331118160	54437	52.30	6240	6280	6030	8110	4370	6240	6082.59	0.96	-19688	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1880	-3.57	2.14	12	0.18	-1696.00	2827.00	46503	20230915	-86.97	5000	20240805	21.20	12700	-52.28	20240102	5000	21.20	20240805	49500	-87.76	20230915	5000	21.20	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
61	20240821	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	6060	-180	5	-2.88	284570120	46752	44.92	6240	6280	6030	8110	4370	6240	6086.80	0.96	-15539	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1880	-3.57	2.14	12	0.15	-1696.00	2827.00	46503	20230915	-86.97	5000	20240805	21.20	12700	-52.28	20240102	5000	21.20	20240805	49500	-87.76	20230915	5000	21.20	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
62	20240821	120258	57	100.00	KOSPI		유통업	N	N	N	N	N	6040	-200	5	-3.21	236624690	38832	37.31	6240	6280	6030	8110	4370	6240	6093.55	0.96	-15439	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1873	-3.56	2.14	12	0.13	-1696.00	2827.00	46503	20230915	-87.01	5000	20240805	20.80	12700	-52.44	20240102	5000	20.80	20240805	49500	-87.80	20230915	5000	20.80	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
63	20240821	110254	57	100.00	KOSPI		유통업	N	N	N	N	N	6090	-150	5	-2.40	187547350	30702	29.50	6240	6280	6040	8110	4370	6240	6108.64	0.96	-11097	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1889	-3.59	2.15	12	0.10	-1696.00	2827.00	46503	20230915	-86.90	5000	20240805	21.80	12700	-52.05	20240102	5000	21.80	20240805	49500	-87.70	20230915	5000	21.80	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
64	20240821	100256	57	100.00	KOSPI		유통업	N	N	N	N	N	6080	-160	5	-2.56	113525330	18496	17.77	6240	6280	6070	8110	4370	6240	6137.83	0.96	-7421	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1886	-3.58	2.15	12	0.06	-1696.00	2827.00	46503	20230915	-86.93	5000	20240805	21.60	12700	-52.13	20240102	5000	21.60	20240805	49500	-87.72	20230915	5000	21.60	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
65	20240821	090254	57	100.00	KOSPI		유통업	N	N	N	N	N	6190	-50	5	-0.80	28755000	4621	4.44	6240	6280	6120	8110	4370	6240	6222.68	0.96	-750	6400	6320	6160	6080	5920	6360	6120	775	1870	2500	3860	10	1	31017927	1920	-3.65	2.19	12	0.01	-1696.00	2827.00	46503	20230915	-86.69	5000	20240805	23.80	12700	-51.26	20240102	5000	23.80	20240805	49500	-87.49	20230915	5000	23.80	20240805	0.02	N	011810	2500	775 억	298821	N	N	19	N	N
66	20240820	160251	57	100.00	KOSPI		유통업	N	N	N	N	N	6240	240	2	4.00	632077320	103249	91.90	6000	6240	6000	7800	4200	6000	6121.30	0.80	46656	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1936	-3.68	2.21	12	0.33	-1696.00	2827.00	46503	20230915	-86.58	5000	20240805	24.80	12700	-50.87	20240102	5000	24.80	20240805	49500	-87.39	20230915	5000	24.80	20240805	0.02	N	011810	2500	775 억	248726	N	N	19	N	N
67	20240820	150255	57	100.00	KOSPI		유통업	N	N	N	N	N	6180	180	2	3.00	593041400	96964	86.31	6000	6210	6000	7800	4200	6000	6116.10	0.80	46358	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1917	-3.64	2.19	12	0.31	-1696.00	2827.00	46503	20230915	-86.71	5000	20240805	23.60	12700	-51.34	20240102	5000	23.60	20240805	49500	-87.52	20230915	5000	23.60	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
68	20240820	140255	57	100.00	KOSPI		유통업	N	N	N	N	N	6110	110	2	1.83	421015220	69070	61.48	6000	6150	6000	7800	4200	6000	6095.49	0.80	32932	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1895	-3.60	2.16	12	0.22	-1696.00	2827.00	46503	20230915	-86.86	5000	20240805	22.20	12700	-51.89	20240102	5000	22.20	20240805	49500	-87.66	20230915	5000	22.20	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
69	20240820	130253	57	100.00	KOSPI		유통업	N	N	N	N	N	6070	70	2	1.17	303313550	49794	44.32	6000	6150	6000	7800	4200	6000	6091.37	0.80	19949	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1883	-3.58	2.15	12	0.16	-1696.00	2827.00	46503	20230915	-86.95	5000	20240805	21.40	12700	-52.20	20240102	5000	21.40	20240805	49500	-87.74	20230915	5000	21.40	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
70	20240820	120254	57	100.00	KOSPI		유통업	N	N	N	N	N	6070	70	2	1.17	257685840	42309	37.66	6000	6150	6000	7800	4200	6000	6090.57	0.80	17901	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1883	-3.58	2.15	12	0.14	-1696.00	2827.00	46503	20230915	-86.95	5000	20240805	21.40	12700	-52.20	20240102	5000	21.40	20240805	49500	-87.74	20230915	5000	21.40	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
71	20240820	110253	57	100.00	KOSPI		유통업	N	N	N	N	N	6070	70	2	1.17	214000220	35122	31.26	6000	6150	6000	7800	4200	6000	6093.05	0.80	15168	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1883	-3.58	2.15	12	0.11	-1696.00	2827.00	46503	20230915	-86.95	5000	20240805	21.40	12700	-52.20	20240102	5000	21.40	20240805	49500	-87.74	20230915	5000	21.40	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
72	20240820	100252	57	100.00	KOSPI		유통업	N	N	N	N	N	6100	100	2	1.67	161580710	26486	23.58	6000	6150	6000	7800	4200	6000	6100.61	0.80	11598	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1892	-3.60	2.16	12	0.09	-1696.00	2827.00	46503	20230915	-86.88	5000	20240805	22.00	12700	-51.97	20240102	5000	22.00	20240805	49500	-87.68	20230915	5000	22.00	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
73	20240820	090253	57	100.00	KOSPI		유통업	N	N	N	N	N	6010	10	2	0.17	4409320	733	0.65	6000	6040	6000	7800	4200	6000	6015.44	0.80	156	6240	6120	6040	5920	5840	6080	5880	775	1800	2500	3720	10	1	31017927	1864	-3.54	2.13	12	0.00	-1696.00	2827.00	46503	20230915	-87.08	5000	20240805	20.20	12700	-52.68	20240102	5000	20.20	20240805	49500	-87.86	20230915	5000	20.20	20240805	0.02	N	011810	2500	775 억	248726	N	N	27	N	N
74	20240819	160251	57	100.00	KOSPI		유통업	N	N	N	N	N	6000	-170	5	-2.76	677717900	112187	54.41	6150	6160	5960	8020	4320	6170	6040.97	0.78	7958	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1861	-3.54	2.12	12	0.36	-1696.00	2827.00	46503	20230915	-87.10	5000	20240805	20.00	12700	-52.76	20240102	5000	20.00	20240805	49500	-87.88	20230915	5000	20.00	20240805	0.02	N	011810	2500	775 억	241835	N	N	27	N	N
75	20240819	150251	57	100.00	KOSPI		유통업	N	N	N	N	N	6000	-170	5	-2.76	651364760	107787	52.28	6150	6160	5960	8020	4320	6170	6043.07	0.78	9209	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1861	-3.54	2.12	12	0.35	-1696.00	2827.00	46503	20230915	-87.10	5000	20240805	20.00	12700	-52.76	20240102	5000	20.00	20240805	49500	-87.88	20230915	5000	20.00	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
76	20240819	140252	57	100.00	KOSPI		유통업	N	N	N	N	N	6030	-140	5	-2.27	529162950	87377	42.38	6150	6160	6000	8020	4320	6170	6056.09	0.78	13362	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1870	-3.56	2.13	12	0.28	-1696.00	2827.00	46503	20230915	-87.03	5000	20240805	20.60	12700	-52.52	20240102	5000	20.60	20240805	49500	-87.82	20230915	5000	20.60	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
77	20240819	130252	57	100.00	KOSPI		유통업	N	N	N	N	N	6050	-120	5	-1.94	415761160	68512	33.23	6150	6160	6010	8020	4320	6170	6068.44	0.78	13776	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1877	-3.57	2.14	12	0.22	-1696.00	2827.00	46503	20230915	-86.99	5000	20240805	21.00	12700	-52.36	20240102	5000	21.00	20240805	49500	-87.78	20230915	5000	21.00	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
78	20240819	120251	57	100.00	KOSPI		유통업	N	N	N	N	N	6090	-80	5	-1.30	375954040	61927	30.04	6150	6160	6010	8020	4320	6170	6070.92	0.78	13441	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1889	-3.59	2.15	12	0.20	-1696.00	2827.00	46503	20230915	-86.90	5000	20240805	21.80	12700	-52.05	20240102	5000	21.80	20240805	49500	-87.70	20230915	5000	21.80	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
79	20240819	110251	57	100.00	KOSPI		유통업	N	N	N	N	N	6030	-140	5	-2.27	324134180	53384	25.89	6150	6160	6010	8020	4320	6170	6071.75	0.78	14567	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1870	-3.56	2.13	12	0.17	-1696.00	2827.00	46503	20230915	-87.03	5000	20240805	20.60	12700	-52.52	20240102	5000	20.60	20240805	49500	-87.82	20230915	5000	20.60	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
80	20240819	100252	57	100.00	KOSPI		유통업	N	N	N	N	N	6050	-120	5	-1.94	229393070	37703	18.29	6150	6160	6010	8020	4320	6170	6084.21	0.78	11300	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1877	-3.57	2.14	12	0.12	-1696.00	2827.00	46503	20230915	-86.99	5000	20240805	21.00	12700	-52.36	20240102	5000	21.00	20240805	49500	-87.78	20230915	5000	21.00	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
81	20240819	090250	57	100.00	KOSPI		유통업	N	N	N	N	N	6100	-70	5	-1.13	22015230	3593	1.74	6150	6160	6090	8020	4320	6170	6127.26	0.78	120	6550	6360	6230	6040	5910	6295	5975	775	1850	2500	3820	10	1	31017927	1892	-3.60	2.16	12	0.01	-1696.00	2827.00	46503	20230915	-86.88	5000	20240805	22.00	12700	-51.97	20240102	5000	22.00	20240805	49500	-87.68	20230915	5000	22.00	20240805	0.02	N	011810	2500	775 억	241835	N	N	45	N	N
82	20240816	160249	57	100.00	KOSPI		유통업	N	N	N	N	N	6170	0	3	0.00	1277702620	205274	82.11	6210	6420	6100	8020	4320	6170	6224.42	0.84	-21101	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1914	-3.64	2.18	12	0.66	-1696.00	2827.00	46503	20230915	-86.73	5000	20240805	23.40	12700	-51.42	20240102	5000	23.40	20240805	49500	-87.54	20230915	5000	23.40	20240805	0.02	N	011810	2500	775 억	261082	N	N	45	N	N
83	20240816	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	6170	0	3	0.00	1241159850	199357	79.74	6210	6420	6100	8020	4320	6170	6225.82	0.84	-23649	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1914	-3.64	2.18	12	0.64	-1696.00	2827.00	46503	20230915	-86.73	5000	20240805	23.40	12700	-51.42	20240102	5000	23.40	20240805	49500	-87.54	20230915	5000	23.40	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
84	20240816	140251	57	100.00	KOSPI		유통업	N	N	N	N	N	6210	40	2	0.65	1169691050	187766	75.11	6210	6420	6100	8020	4320	6170	6229.51	0.84	-23801	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1926	-3.66	2.20	12	0.61	-1696.00	2827.00	46503	20230915	-86.65	5000	20240805	24.20	12700	-51.10	20240102	5000	24.20	20240805	49500	-87.45	20230915	5000	24.20	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
85	20240816	130254	57	100.00	KOSPI		유통업	N	N	N	N	N	6150	-20	5	-0.32	1064698250	170741	68.30	6210	6420	6100	8020	4320	6170	6235.75	0.84	-22730	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1908	-3.63	2.18	12	0.55	-1696.00	2827.00	46503	20230915	-86.78	5000	20240805	23.00	12700	-51.57	20240102	5000	23.00	20240805	49500	-87.58	20230915	5000	23.00	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
86	20240816	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	6230	60	2	0.97	933217020	149614	59.85	6210	6420	6100	8020	4320	6170	6237.50	0.84	-17788	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1932	-3.67	2.20	12	0.48	-1696.00	2827.00	46503	20230915	-86.60	5000	20240805	24.60	12700	-50.94	20240102	5000	24.60	20240805	49500	-87.41	20230915	5000	24.60	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
87	20240816	110252	57	100.00	KOSPI		유통업	N	N	N	N	N	6200	30	2	0.49	477570340	77038	30.82	6210	6340	6100	8020	4320	6170	6199.15	0.84	-7637	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1923	-3.66	2.19	12	0.25	-1696.00	2827.00	46503	20230915	-86.67	5000	20240805	24.00	12700	-51.18	20240102	5000	24.00	20240805	49500	-87.47	20230915	5000	24.00	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
88	20240816	100250	57	100.00	KOSPI		유통업	N	N	N	N	N	6180	10	2	0.16	299181460	48136	19.25	6210	6340	6100	8020	4320	6170	6215.34	0.84	-11953	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1917	-3.64	2.19	12	0.16	-1696.00	2827.00	46503	20230915	-86.71	5000	20240805	23.60	12700	-51.34	20240102	5000	23.60	20240805	49500	-87.52	20230915	5000	23.60	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
89	20240816	090251	57	100.00	KOSPI		유통업	N	N	N	N	N	6230	60	2	0.97	30453590	4915	1.97	6210	6250	6180	8020	4320	6170	6196.05	0.84	210	6516	6342	6176	6002	5836	6430	6090	775	1850	2500	3820	10	1	31017927	1932	-3.67	2.20	12	0.02	-1696.00	2827.00	46503	20230915	-86.60	5000	20240805	24.60	12700	-50.94	20240102	5000	24.60	20240805	49500	-87.41	20230915	5000	24.60	20240805	0.02	N	011810	2500	775 억	261082	N	N	4	N	N
90	20240814	160252	57	100.00	KOSPI		유통업	N	N	N	N	N	6170	170	2	2.83	1535149780	248331	296.25	6010	6350	6010	7800	4200	6000	6181.88	0.82	6911	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1914	-3.64	2.18	12	0.80	-1696.00	2827.00	46503	20230915	-86.73	5000	20240805	23.40	12700	-51.42	20240102	5000	23.40	20240805	49500	-87.54	20230915	5000	23.40	20240805	0.02	N	011810	2500	775 억	254361	N	N	4	N	N
91	20240814	150252	57	100.00	KOSPI		유통업	N	N	N	N	N	6250	250	2	4.17	1109025440	179713	214.39	6010	6350	6010	7800	4200	6000	6171.09	0.82	12405	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1939	-3.69	2.21	12	0.58	-1696.00	2827.00	46503	20230915	-86.56	5000	20240805	25.00	12700	-50.79	20240102	5000	25.00	20240805	49500	-87.37	20230915	5000	25.00	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
92	20240814	140256	57	100.00	KOSPI		유통업	N	N	N	N	N	6060	60	2	1.00	314088170	51618	61.58	6010	6130	6010	7800	4200	6000	6084.86	0.82	7161	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1880	-3.57	2.14	12	0.17	-1696.00	2827.00	46503	20230915	-86.97	5000	20240805	21.20	12700	-52.28	20240102	5000	21.20	20240805	49500	-87.76	20230915	5000	21.20	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
93	20240814	130253	57	100.00	KOSPI		유통업	N	N	N	N	N	6100	100	2	1.67	275546550	45282	54.02	6010	6130	6010	7800	4200	6000	6085.12	0.82	6433	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1892	-3.60	2.16	12	0.15	-1696.00	2827.00	46503	20230915	-86.88	5000	20240805	22.00	12700	-51.97	20240102	5000	22.00	20240805	49500	-87.68	20230915	5000	22.00	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
94	20240814	120252	57	100.00	KOSPI		유통업	N	N	N	N	N	6100	100	2	1.67	216951250	35678	42.56	6010	6130	6010	7800	4200	6000	6080.81	0.82	5816	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1892	-3.60	2.16	12	0.12	-1696.00	2827.00	46503	20230915	-86.88	5000	20240805	22.00	12700	-51.97	20240102	5000	22.00	20240805	49500	-87.68	20230915	5000	22.00	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
95	20240814	110250	57	100.00	KOSPI		유통업	N	N	N	N	N	6100	100	2	1.67	122523420	20183	24.08	6010	6130	6010	7800	4200	6000	6070.62	0.82	3075	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1892	-3.60	2.16	12	0.07	-1696.00	2827.00	46503	20230915	-86.88	5000	20240805	22.00	12700	-51.97	20240102	5000	22.00	20240805	49500	-87.68	20230915	5000	22.00	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
96	20240814	100250	57	100.00	KOSPI		유통업	N	N	N	N	N	6050	50	2	0.83	66578930	10976	13.09	6010	6130	6010	7800	4200	6000	6065.86	0.82	725	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1877	-3.57	2.14	12	0.04	-1696.00	2827.00	46503	20230915	-86.99	5000	20240805	21.00	12700	-52.36	20240102	5000	21.00	20240805	49500	-87.78	20230915	5000	21.00	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
97	20240814	090321	57	100.00	KOSPI		유통업	N	N	N	N	N	6070	70	2	1.17	7676030	1275	1.52	6010	6080	6010	7800	4200	6000	6020.42	0.82	227	6200	6100	6010	5910	5820	6055	5865	775	1800	2500	3720	10	1	31017927	1883	-3.58	2.15	12	0.00	-1696.00	2827.00	46503	20230915	-86.95	5000	20240805	21.40	12700	-52.20	20240102	5000	21.40	20240805	49500	-87.74	20230915	5000	21.40	20240805	0.02	N	011810	2500	775 억	254361	N	N	8	N	N
98	20240813	160249	57	100.00	KOSPI		유통업	N	N	N	N	N	6000	-110	5	-1.80	501546510	83585	79.73	6070	6110	5920	7940	4280	6110	6000.44	0.82	-1619	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1861	-3.54	2.12	12	0.27	-1696.00	2827.00	46503	20230915	-87.10	5000	20240805	20.00	12700	-52.76	20240102	5000	20.00	20240805	49500	-87.88	20230915	5000	20.00	20240805	0.02	N	011810	2500	775 억	254953	N	N	8	N	N
99	20240813	150249	57	100.00	KOSPI		유통업	N	N	N	N	N	6050	-60	5	-0.98	478770800	79805	76.13	6070	6110	5920	7940	4280	6110	5999.26	0.82	-1164	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1877	-3.57	2.14	12	0.26	-1696.00	2827.00	46503	20230915	-86.99	5000	20240805	21.00	12700	-52.36	20240102	5000	21.00	20240805	49500	-87.78	20230915	5000	21.00	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
100	20240813	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	6000	-110	5	-1.80	431551210	71933	68.62	6070	6110	5920	7940	4280	6110	5999.35	0.82	-5114	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1861	-3.54	2.12	12	0.23	-1696.00	2827.00	46503	20230915	-87.10	5000	20240805	20.00	12700	-52.76	20240102	5000	20.00	20240805	49500	-87.88	20230915	5000	20.00	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
101	20240813	130249	57	100.00	KOSPI		유통업	N	N	N	N	N	6030	-80	5	-1.31	317533760	52942	50.50	6070	6110	5940	7940	4280	6110	5997.77	0.82	-4926	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1870	-3.56	2.13	12	0.17	-1696.00	2827.00	46503	20230915	-87.03	5000	20240805	20.60	12700	-52.52	20240102	5000	20.60	20240805	49500	-87.82	20230915	5000	20.60	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
102	20240813	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	6080	-30	5	-0.49	289416750	48302	46.08	6070	6110	5940	7940	4280	6110	5991.82	0.82	-4371	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1886	-3.58	2.15	12	0.16	-1696.00	2827.00	46503	20230915	-86.93	5000	20240805	21.60	12700	-52.13	20240102	5000	21.60	20240805	49500	-87.72	20230915	5000	21.60	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
103	20240813	110247	57	100.00	KOSPI		유통업	N	N	N	N	N	5990	-120	5	-1.96	230017690	38418	36.65	6070	6110	5940	7940	4280	6110	5987.24	0.82	-5968	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1858	-3.53	2.12	12	0.12	-1696.00	2827.00	46503	20230915	-87.12	5000	20240805	19.80	12700	-52.83	20240102	5000	19.80	20240805	49500	-87.90	20230915	5000	19.80	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
104	20240813	100247	57	100.00	KOSPI		유통업	N	N	N	N	N	5990	-120	5	-1.96	156468140	26086	24.88	6070	6110	5950	7940	4280	6110	5998.17	0.82	-2212	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1858	-3.53	2.12	12	0.08	-1696.00	2827.00	46503	20230915	-87.12	5000	20240805	19.80	12700	-52.83	20240102	5000	19.80	20240805	49500	-87.90	20230915	5000	19.80	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
105	20240813	090248	57	100.00	KOSPI		유통업	N	N	N	N	N	6050	-60	5	-0.98	9146990	1508	1.44	6070	6100	6030	7940	4280	6110	6065.64	0.82	-576	6250	6180	6040	5970	5830	6215	6005	775	1830	2500	3780	10	1	31017927	1877	-3.57	2.14	12	0.00	-1696.00	2827.00	46503	20230915	-86.99	5000	20240805	21.00	12700	-52.36	20240102	5000	21.00	20240805	49500	-87.78	20230915	5000	21.00	20240805	0.02	N	011810	2500	775 억	254953	N	N	4	N	N
106	20240812	160248	57	100.00	KOSPI		유통업	N	N	N	N	N	6110	140	2	2.35	624778890	103793	57.91	6000	6110	5900	7760	4180	5970	6019.47	0.83	-10367	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1895	-3.60	2.16	12	0.33	-1696.00	2827.00	46503	20230915	-86.86	5000	20240805	22.20	12700	-51.89	20240102	5000	22.20	20240805	49500	-87.66	20230915	5000	22.20	20240805	0.02	N	011810	2500	775 억	257269	N	N	4	N	N
107	20240812	150249	57	100.00	KOSPI		유통업	N	N	N	N	N	6060	90	2	1.51	599419540	99624	55.58	6000	6100	5900	7760	4180	5970	6016.85	0.83	-10145	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1880	-3.57	2.14	12	0.32	-1696.00	2827.00	46503	20230915	-86.97	5000	20240805	21.20	12700	-52.28	20240102	5000	21.20	20240805	49500	-87.76	20230915	5000	21.20	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
108	20240812	140249	57	100.00	KOSPI		유통업	N	N	N	N	N	6020	50	2	0.84	511209320	85098	47.48	6000	6100	5900	7760	4180	5970	6007.33	0.83	-6805	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1867	-3.55	2.13	12	0.27	-1696.00	2827.00	46503	20230915	-87.05	5000	20240805	20.40	12700	-52.60	20240102	5000	20.40	20240805	49500	-87.84	20230915	5000	20.40	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
109	20240812	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	6040	70	2	1.17	455108010	75770	42.27	6000	6100	5900	7760	4180	5970	6006.47	0.83	-6710	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1873	-3.56	2.14	12	0.24	-1696.00	2827.00	46503	20230915	-87.01	5000	20240805	20.80	12700	-52.44	20240102	5000	20.80	20240805	49500	-87.80	20230915	5000	20.80	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
110	20240812	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	6020	50	2	0.84	382895740	63806	35.60	6000	6100	5900	7760	4180	5970	6000.97	0.83	-8158	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1867	-3.55	2.13	12	0.21	-1696.00	2827.00	46503	20230915	-87.05	5000	20240805	20.40	12700	-52.60	20240102	5000	20.40	20240805	49500	-87.84	20230915	5000	20.40	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
111	20240812	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	5950	-20	5	-0.34	321354450	53524	29.86	6000	6100	5900	7760	4180	5970	6003.97	0.83	-9084	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1846	-3.51	2.10	12	0.17	-1696.00	2827.00	46503	20230915	-87.21	5000	20240805	19.00	12700	-53.15	20240102	5000	19.00	20240805	49500	-87.98	20230915	5000	19.00	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
112	20240812	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	5970	0	3	0.00	239493320	39805	22.21	6000	6100	5900	7760	4180	5970	6016.74	0.83	-8188	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1852	-3.52	2.11	12	0.13	-1696.00	2827.00	46503	20230915	-87.16	5000	20240805	19.40	12700	-52.99	20240102	5000	19.40	20240805	49500	-87.94	20230915	5000	19.40	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
113	20240812	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	5950	-20	5	-0.34	33190160	5564	3.10	6000	6000	5950	7760	4180	5970	5965.10	0.83	-707	6210	6090	5860	5740	5510	6150	5800	775	1790	2500	3700	10	1	31017927	1846	-3.51	2.10	12	0.02	-1696.00	2827.00	46503	20230915	-87.21	5000	20240805	19.00	12700	-53.15	20240102	5000	19.00	20240805	49500	-87.98	20230915	5000	19.00	20240805	0.02	N	011810	2500	775 억	257269	N	N	0	N	N
114	20240809	160244	57	100.00	KOSPI		유통업	N	N	N	N	N	5970	370	2	6.61	1033202390	176964	184.54	5630	5980	5630	7280	3920	5600	5838.35	0.70	42293	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1852	-3.52	2.11	12	0.57	-1696.00	2827.00	46503	20230915	-87.16	5000	20240805	19.40	12700	-52.99	20240102	5000	19.40	20240805	49500	-87.94	20230915	5000	19.40	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
115	20240809	150248	57	100.00	KOSPI		유통업	N	N	N	N	N	5890	290	2	5.18	890250090	152902	159.45	5630	5910	5630	7280	3920	5600	5822.36	0.70	38702	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1827	-3.47	2.08	12	0.49	-1696.00	2827.00	46503	20230915	-87.33	5000	20240805	17.80	12700	-53.62	20240102	5000	17.80	20240805	49500	-88.10	20230915	5000	17.80	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
116	20240809	140248	57	100.00	KOSPI		유통업	N	N	N	N	N	5790	190	2	3.39	782339300	134434	140.19	5630	5910	5630	7280	3920	5600	5819.50	0.70	26587	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1796	-3.41	2.05	12	0.43	-1696.00	2827.00	46503	20230915	-87.55	5000	20240805	15.80	12700	-54.41	20240102	5000	15.80	20240805	49500	-88.30	20230915	5000	15.80	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
117	20240809	130248	57	100.00	KOSPI		유통업	N	N	N	N	N	5810	210	2	3.75	715276850	122891	128.15	5630	5910	5630	7280	3920	5600	5820.42	0.70	29515	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1802	-3.43	2.06	12	0.40	-1696.00	2827.00	46503	20230915	-87.51	5000	20240805	16.20	12700	-54.25	20240102	5000	16.20	20240805	49500	-88.26	20230915	5000	16.20	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
118	20240809	120247	57	100.00	KOSPI		유통업	N	N	N	N	N	5870	270	2	4.82	586090880	100655	104.96	5630	5910	5630	7280	3920	5600	5822.77	0.70	26015	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1821	-3.46	2.08	12	0.32	-1696.00	2827.00	46503	20230915	-87.38	5000	20240805	17.40	12700	-53.78	20240102	5000	17.40	20240805	49500	-88.14	20230915	5000	17.40	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
119	20240809	110244	57	100.00	KOSPI		유통업	N	N	N	N	N	5860	260	2	4.64	551810310	94789	98.85	5630	5910	5630	7280	3920	5600	5821.46	0.70	23871	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1818	-3.46	2.07	12	0.31	-1696.00	2827.00	46503	20230915	-87.40	5000	20240805	17.20	12700	-53.86	20240102	5000	17.20	20240805	49500	-88.16	20230915	5000	17.20	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
120	20240809	100249	57	100.00	KOSPI		유통업	N	N	N	N	N	5910	310	2	5.54	444075680	76383	79.65	5630	5910	5630	7280	3920	5600	5813.80	0.70	27645	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1833	-3.48	2.09	12	0.25	-1696.00	2827.00	46503	20230915	-87.29	5000	20240805	18.20	12700	-53.46	20240102	5000	18.20	20240805	49500	-88.06	20230915	5000	18.20	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
121	20240809	090245	57	100.00	KOSPI		유통업	N	N	N	N	N	5730	130	2	2.32	38786030	6824	7.12	5630	5840	5630	7280	3920	5600	5683.77	0.70	1343	5826	5712	5596	5482	5366	5655	5425	775	1680	2500	3470	10	1	31017927	1777	-3.38	2.03	12	0.02	-1696.00	2827.00	46503	20230915	-87.68	5000	20240805	14.60	12700	-54.88	20240102	5000	14.60	20240805	49500	-88.42	20230915	5000	14.60	20240805	0.02	N	011810	2500	775 억	217972	N	N	0	N	N
122	20240808	160242	57	100.00	KOSPI		유통업	N	N	N	N	N	5600	-110	5	-1.93	533225790	95185	82.38	5690	5710	5480	7420	4000	5710	5602.00	0.63	24709	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1737	-3.30	1.98	12	0.31	-1696.00	2827.00	46503	20230915	-87.96	5000	20240805	12.00	12700	-55.91	20240102	5000	12.00	20240805	49500	-88.69	20230915	5000	12.00	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
123	20240808	150246	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	-80	5	-1.40	514196700	91788	79.44	5690	5710	5480	7420	4000	5710	5602.00	0.63	24072	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1746	-3.32	1.99	12	0.30	-1696.00	2827.00	46503	20230915	-87.89	5000	20240805	12.60	12700	-55.67	20240102	5000	12.60	20240805	49500	-88.63	20230915	5000	12.60	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
124	20240808	140247	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	-70	5	-1.23	453355480	80958	70.07	5690	5710	5480	7420	4000	5710	5599.88	0.63	22082	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1749	-3.33	2.00	12	0.26	-1696.00	2827.00	46503	20230915	-87.87	5000	20240805	12.80	12700	-55.59	20240102	5000	12.80	20240805	49500	-88.61	20230915	5000	12.80	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
125	20240808	130246	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	-80	5	-1.40	414900130	74122	64.15	5690	5710	5480	7420	4000	5710	5597.53	0.63	22510	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1746	-3.32	1.99	12	0.24	-1696.00	2827.00	46503	20230915	-87.89	5000	20240805	12.60	12700	-55.67	20240102	5000	12.60	20240805	49500	-88.63	20230915	5000	12.60	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
126	20240808	120249	57	100.00	KOSPI		유통업	N	N	N	N	N	5630	-80	5	-1.40	377459450	67461	58.39	5690	5710	5480	7420	4000	5710	5595.22	0.63	18131	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1746	-3.32	1.99	12	0.22	-1696.00	2827.00	46503	20230915	-87.89	5000	20240805	12.60	12700	-55.67	20240102	5000	12.60	20240805	49500	-88.63	20230915	5000	12.60	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
127	20240808	110246	57	100.00	KOSPI		유통업	N	N	N	N	N	5620	-90	5	-1.58	336072830	60077	51.99	5690	5710	5480	7420	4000	5710	5594.03	0.63	15846	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1743	-3.31	1.99	12	0.19	-1696.00	2827.00	46503	20230915	-87.91	5000	20240805	12.40	12700	-55.75	20240102	5000	12.40	20240805	49500	-88.65	20230915	5000	12.40	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
128	20240808	100244	57	100.00	KOSPI		유통업	N	N	N	N	N	5570	-140	5	-2.45	217056770	38871	33.64	5690	5710	5480	7420	4000	5710	5584.03	0.63	3265	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1728	-3.28	1.97	12	0.13	-1696.00	2827.00	46503	20230915	-88.02	5000	20240805	11.40	12700	-56.14	20240102	5000	11.40	20240805	49500	-88.75	20230915	5000	11.40	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
129	20240808	090243	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	-70	5	-1.23	12907540	2283	1.98	5690	5700	5630	7420	4000	5710	5653.76	0.63	251	5950	5830	5740	5620	5530	5785	5575	775	1710	2500	3540	10	1	31017927	1749	-3.33	2.00	12	0.01	-1696.00	2827.00	46503	20230915	-87.87	5000	20240805	12.80	12700	-55.59	20240102	5000	12.80	20240805	49500	-88.61	20230915	5000	12.80	20240805	0.02	N	011810	2500	775 억	194081	N	N	0	N	N
130	20240807	160239	57	100.00	KOSPI		유통업	N	N	N	N	N	5710	60	2	1.06	654814040	113974	55.96	5860	5860	5650	7340	3960	5650	5745.32	0.60	6300	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1771	-3.37	2.02	12	0.37	-1696.00	2827.00	46503	20230915	-87.72	5000	20240805	14.20	12700	-55.04	20240102	5000	14.20	20240805	49500	-88.46	20230915	5000	14.20	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
131	20240807	150242	57	100.00	KOSPI		유통업	N	N	N	N	N	5770	120	2	2.12	610440630	106225	52.16	5860	5860	5650	7340	3960	5650	5746.68	0.60	5387	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1790	-3.40	2.04	12	0.34	-1696.00	2827.00	46503	20230915	-87.59	5000	20240805	15.40	12700	-54.57	20240102	5000	15.40	20240805	49500	-88.34	20230915	5000	15.40	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
132	20240807	140246	57	100.00	KOSPI		유통업	N	N	N	N	N	5780	130	2	2.30	570042930	99208	48.71	5860	5860	5650	7340	3960	5650	5745.94	0.60	9310	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1793	-3.41	2.04	12	0.32	-1696.00	2827.00	46503	20230915	-87.57	5000	20240805	15.60	12700	-54.49	20240102	5000	15.60	20240805	49500	-88.32	20230915	5000	15.60	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
133	20240807	130244	57	100.00	KOSPI		유통업	N	N	N	N	N	5780	130	2	2.30	517402940	90077	44.23	5860	5860	5650	7340	3960	5650	5744.01	0.60	10928	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1793	-3.41	2.04	12	0.29	-1696.00	2827.00	46503	20230915	-87.57	5000	20240805	15.60	12700	-54.49	20240102	5000	15.60	20240805	49500	-88.32	20230915	5000	15.60	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
134	20240807	120245	57	100.00	KOSPI		유통업	N	N	N	N	N	5810	160	2	2.83	459562000	80130	39.34	5860	5860	5650	7340	3960	5650	5735.21	0.60	12225	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1802	-3.43	2.06	12	0.26	-1696.00	2827.00	46503	20230915	-87.51	5000	20240805	16.20	12700	-54.25	20240102	5000	16.20	20240805	49500	-88.26	20230915	5000	16.20	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
135	20240807	110241	57	100.00	KOSPI		유통업	N	N	N	N	N	5750	100	2	1.77	354082630	61890	30.39	5860	5860	5650	7340	3960	5650	5721.16	0.60	7993	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1784	-3.39	2.03	12	0.20	-1696.00	2827.00	46503	20230915	-87.64	5000	20240805	15.00	12700	-54.72	20240102	5000	15.00	20240805	49500	-88.38	20230915	5000	15.00	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
136	20240807	100242	57	100.00	KOSPI		유통업	N	N	N	N	N	5690	40	2	0.71	244247620	42738	20.98	5860	5860	5650	7340	3960	5650	5715.00	0.60	4601	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1765	-3.35	2.01	12	0.14	-1696.00	2827.00	46503	20230915	-87.76	5000	20240805	13.80	12700	-55.20	20240102	5000	13.80	20240805	49500	-88.51	20230915	5000	13.80	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
137	20240807	090241	57	100.00	KOSPI		유통업	N	N	N	N	N	5740	90	2	1.59	29521300	5058	2.48	5860	5860	5720	7340	3960	5650	5836.56	0.60	-2955	6150	5900	5500	5250	4850	6025	5375	775	1690	2500	3500	10	1	31017927	1780	-3.38	2.03	12	0.02	-1696.00	2827.00	46503	20230915	-87.66	5000	20240805	14.80	12700	-54.80	20240102	5000	14.80	20240805	49500	-88.40	20230915	5000	14.80	20240805	0.02	N	011810	2500	775 억	185208	N	N	0	N	N
138	20240806	160241	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	270	2	5.02	1135617350	202897	49.44	5100	5750	5100	6990	3770	5380	5603.06	0.36	71279	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1753	-3.33	2.00	12	0.65	-1696.00	2827.00	46503	20230915	-87.85	5000	20240805	13.00	12700	-55.51	20240102	5000	13.00	20240805	49500	-88.59	20230915	5000	13.00	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
139	20240806	150243	57	100.00	KOSPI		유통업	N	N	N	N	N	5690	310	2	5.76	1080368630	193176	47.07	5100	5750	5100	6990	3770	5380	5598.96	0.36	67993	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1765	-3.35	2.01	12	0.62	-1696.00	2827.00	46503	20230915	-87.76	5000	20240805	13.80	12700	-55.20	20240102	5000	13.80	20240805	49500	-88.51	20230915	5000	13.80	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
140	20240806	140240	57	100.00	KOSPI		유통업	N	N	N	N	N	5670	290	2	5.39	1011783310	181063	44.12	5100	5750	5100	6990	3770	5380	5594.60	0.36	59793	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1759	-3.34	2.01	12	0.58	-1696.00	2827.00	46503	20230915	-87.81	5000	20240805	13.40	12700	-55.35	20240102	5000	13.40	20240805	49500	-88.55	20230915	5000	13.40	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
141	20240806	130241	57	100.00	KOSPI		유통업	N	N	N	N	N	5730	350	2	6.51	968975460	173528	42.28	5100	5750	5100	6990	3770	5380	5590.71	0.36	57053	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1777	-3.38	2.03	12	0.56	-1696.00	2827.00	46503	20230915	-87.68	5000	20240805	14.60	12700	-54.88	20240102	5000	14.60	20240805	49500	-88.42	20230915	5000	14.60	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
142	20240806	120243	57	100.00	KOSPI		유통업	N	N	N	N	N	5650	270	2	5.02	886947520	159070	38.76	5100	5750	5100	6990	3770	5380	5582.91	0.36	48349	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1753	-3.33	2.00	12	0.51	-1696.00	2827.00	46503	20230915	-87.85	5000	20240805	13.00	12700	-55.51	20240102	5000	13.00	20240805	49500	-88.59	20230915	5000	13.00	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
143	20240806	110242	57	100.00	KOSPI		유통업	N	N	N	N	N	5640	260	2	4.83	824848930	148030	36.07	5100	5750	5100	6990	3770	5380	5579.66	0.36	44652	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1749	-3.33	2.00	12	0.48	-1696.00	2827.00	46503	20230915	-87.87	5000	20240805	12.80	12700	-55.59	20240102	5000	12.80	20240805	49500	-88.61	20230915	5000	12.80	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
144	20240806	100240	57	100.00	KOSPI		유통업	N	N	N	N	N	5700	320	2	5.95	616982340	111242	27.11	5100	5750	5100	6990	3770	5380	5555.04	0.36	38095	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1768	-3.36	2.02	12	0.36	-1696.00	2827.00	46503	20230915	-87.74	5000	20240805	14.00	12700	-55.12	20240102	5000	14.00	20240805	49500	-88.48	20230915	5000	14.00	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
145	20240806	090240	57	100.00	KOSPI		유통업	N	N	N	N	N	5390	10	2	0.19	77153470	14415	3.51	5100	5470	5100	6990	3770	5380	5334.97	0.36	596	6766	6072	5536	4842	4306	5805	4575	775	1610	2500	3330	10	1	31017927	1672	-3.18	1.91	12	0.05	-1696.00	2827.00	46503	20230915	-88.41	5000	20240805	7.80	12700	-57.56	20240102	5000	7.80	20240805	49500	-89.11	20230915	5000	7.80	20240805	0.02	N	011810	2500	775 억	112900	N	N	0	N	N
146	20240805	160238	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5380	-940	5	-14.87	2316615190	407346	193.59	6230	6230	5000	8210	4430	6320	5687.52	0.31	16235	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1669	-3.17	1.90	12	1.31	-1696.00	2827.00	46503	20230915	-88.43	5000	20240805	7.60	12700	-57.64	20240102	5000	7.60	20240805	49500	-89.13	20230915	5000	7.60	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
147	20240805	150239	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5400	-920	5	-14.56	2122085080	371181	176.40	6230	6230	5000	8210	4430	6320	5717.09	0.31	19894	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1675	-3.18	1.91	12	1.20	-1696.00	2827.00	46503	20230915	-88.39	5000	20240805	8.00	12700	-57.48	20240102	5000	8.00	20240805	49500	-89.09	20230915	5000	8.00	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
148	20240805	140241	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5560	-760	5	-12.03	1719102880	295615	140.49	6230	6230	5560	8210	4430	6320	5815.32	0.31	3036	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1725	-3.28	1.97	12	0.95	-1696.00	2827.00	46503	20230915	-88.04	5560	20240805	0.00	12700	-56.22	20240102	5560	0.00	20240805	49500	-88.77	20230915	5560	0.00	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
149	20240805	130239	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5680	-640	5	-10.13	1439495990	245808	116.82	6230	6230	5670	8210	4430	6320	5856.15	0.31	-1021	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1762	-3.35	2.01	12	0.79	-1696.00	2827.00	46503	20230915	-87.79	5670	20240805	0.18	12700	-55.28	20240102	5670	0.18	20240805	49500	-88.53	20230915	5670	0.18	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
150	20240805	120239	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5790	-530	5	-8.39	1226211600	208385	99.03	6230	6230	5710	8210	4430	6320	5884.32	0.31	-397	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1796	-3.41	2.05	12	0.67	-1696.00	2827.00	46503	20230915	-87.55	5710	20240805	1.40	12700	-54.41	20240102	5710	1.40	20240805	49500	-88.30	20230915	5710	1.40	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
151	20240805	110243	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5900	-420	5	-6.65	916789320	154769	73.55	6230	6230	5790	8210	4430	6320	5923.56	0.31	-5961	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1830	-3.48	2.09	12	0.50	-1696.00	2827.00	46503	20230915	-87.31	5790	20240805	1.90	12700	-53.54	20240102	5790	1.90	20240805	49500	-88.08	20230915	5790	1.90	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
152	20240805	100239	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	5980	-340	5	-5.38	551724100	92632	44.02	6230	6230	5850	8210	4430	6320	5956.03	0.31	-6451	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1855	-3.53	2.12	12	0.30	-1696.00	2827.00	46503	20230915	-87.14	5850	20240805	2.22	12700	-52.91	20240102	5850	2.22	20240805	49500	-87.92	20230915	5850	2.22	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
153	20240805	090237	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6120	-200	5	-3.16	28770470	4653	2.21	6230	6230	6110	8210	4430	6320	6182.77	0.31	-682	6726	6522	6386	6182	6046	6455	6115	775	1890	2500	3910	10	1	31017927	1898	-3.61	2.16	12	0.02	-1696.00	2827.00	46503	20230915	-86.84	6110	20240805	0.16	12700	-51.81	20240102	6110	0.16	20240805	49500	-87.64	20230915	6110	0.16	20240805	0.02	N	011810	2500	775 억	97215	N	N	22	N	N
154	20240802	160235	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6320	-350	5	-5.25	1334470590	209013	142.46	6580	6590	6250	8670	4670	6670	6384.69	0.53	-70383	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	1960	-3.73	2.24	12	0.67	-1696.00	2827.00	46503	20230915	-86.41	6250	20240802	1.12	12700	-50.24	20240102	6250	1.12	20240802	49500	-87.23	20230915	6250	1.12	20240802	0.02	N	011810	2500	775 억	165844	N	N	22	N	N
155	20240802	150234	57	100.00	KOSPI	신저가	유통업	N	N	N	N	N	6310	-360	5	-5.40	1264848320	197980	134.94	6580	6590	6250	8670	4670	6670	6388.77	0.53	-67025	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	1957	-3.72	2.23	12	0.64	-1696.00	2827.00	46503	20230915	-86.43	6250	20240802	0.96	12700	-50.31	20240102	6250	0.96	20240802	49500	-87.25	20230915	6250	0.96	20240802	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
156	20240802	140236	57	100.00	KOSPI		유통업	N	N	N	N	N	6370	-300	5	-4.50	908087300	141358	96.35	6580	6590	6350	8670	4670	6670	6424.02	0.53	-55960	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	1976	-3.76	2.25	12	0.46	-1696.00	2827.00	46503	20230915	-86.30	6260	20240725	1.76	12700	-49.84	20240102	6260	1.76	20240725	49500	-87.13	20230915	6260	1.76	20240725	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
157	20240802	130236	57	100.00	KOSPI		유통업	N	N	N	N	N	6360	-310	5	-4.65	828636120	128875	87.84	6580	6590	6350	8670	4670	6670	6429.77	0.53	-48851	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	1973	-3.75	2.25	12	0.42	-1696.00	2827.00	46503	20230915	-86.32	6260	20240725	1.60	12700	-49.92	20240102	6260	1.60	20240725	49500	-87.15	20230915	6260	1.60	20240725	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
158	20240802	120237	57	100.00	KOSPI		유통업	N	N	N	N	N	6380	-290	5	-4.35	712062770	110586	75.38	6580	6590	6360	8670	4670	6670	6439.00	0.53	-45249	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	1979	-3.76	2.26	12	0.36	-1696.00	2827.00	46503	20230915	-86.28	6260	20240725	1.92	12700	-49.76	20240102	6260	1.92	20240725	49500	-87.11	20230915	6260	1.92	20240725	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
159	20240802	110237	57	100.00	KOSPI		유통업	N	N	N	N	N	6400	-270	5	-4.05	548514970	84944	57.90	6580	6590	6400	8670	4670	6670	6457.37	0.53	-40075	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	1985	-3.77	2.26	12	0.27	-1696.00	2827.00	46503	20230915	-86.24	6260	20240725	2.24	12700	-49.61	20240102	6260	2.24	20240725	49500	-87.07	20230915	6260	2.24	20240725	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
160	20240802	100235	57	100.00	KOSPI		유통업	N	N	N	N	N	6470	-200	5	-3.00	262805160	40583	27.66	6580	6590	6400	8670	4670	6670	6475.75	0.53	-10824	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	2007	-3.81	2.29	12	0.13	-1696.00	2827.00	46503	20230915	-86.09	6260	20240725	3.35	12700	-49.06	20240102	6260	3.35	20240725	49500	-86.93	20230915	6260	3.35	20240725	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
161	20240802	090239	57	100.00	KOSPI		유통업	N	N	N	N	N	6460	-210	5	-3.15	52507440	8119	5.53	6580	6590	6400	8670	4670	6670	6467.23	0.53	693	6843	6756	6603	6516	6363	6800	6560	775	2000	2500	4130	10	1	31017927	2004	-3.81	2.29	12	0.03	-1696.00	2827.00	46503	20230915	-86.11	6260	20240725	3.19	12700	-49.13	20240102	6260	3.19	20240725	49500	-86.95	20230915	6260	3.19	20240725	0.02	N	011810	2500	775 억	165844	N	N	40	N	N
162	20240801	160235	57	100.00	KOSPI		유통업	N	N	N	N	N	6670	220	2	3.41	959264470	145098	116.71	6450	6690	6450	8380	4520	6450	6610.90	0.39	44550	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2069	-3.93	2.36	12	0.47	-1696.00	2827.00	46503	20230915	-85.66	6260	20240725	6.55	12700	-47.48	20240102	6260	6.55	20240725	49500	-86.53	20230915	6260	6.55	20240725	0.02	N	011810	2500	775 억	122498	N	N	40	N	N
163	20240801	150237	57	100.00	KOSPI		유통업	N	N	N	N	N	6650	200	2	3.10	920010820	139207	111.97	6450	6690	6450	8380	4520	6450	6608.94	0.39	44455	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2063	-3.92	2.35	12	0.45	-1696.00	2827.00	46503	20230915	-85.70	6260	20240725	6.23	12700	-47.64	20240102	6260	6.23	20240725	49500	-86.57	20230915	6260	6.23	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N
164	20240801	140240	57	100.00	KOSPI		유통업	N	N	N	N	N	6610	160	2	2.48	670407130	101684	81.79	6450	6690	6450	8380	4520	6450	6593.04	0.39	24139	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2050	-3.90	2.34	12	0.33	-1696.00	2827.00	46503	20230915	-85.79	6260	20240725	5.59	12700	-47.95	20240102	6260	5.59	20240725	49500	-86.65	20230915	6260	5.59	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N
165	20240801	130237	57	100.00	KOSPI		유통업	N	N	N	N	N	6630	180	2	2.79	589772040	89477	71.97	6450	6690	6450	8380	4520	6450	6591.33	0.39	15879	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2056	-3.91	2.35	12	0.29	-1696.00	2827.00	46503	20230915	-85.74	6260	20240725	5.91	12700	-47.80	20240102	6260	5.91	20240725	49500	-86.61	20230915	6260	5.91	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N
166	20240801	120236	57	100.00	KOSPI		유통업	N	N	N	N	N	6630	180	2	2.79	527241240	80024	64.37	6450	6690	6450	8380	4520	6450	6588.54	0.39	14679	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2056	-3.91	2.35	12	0.26	-1696.00	2827.00	46503	20230915	-85.74	6260	20240725	5.91	12700	-47.80	20240102	6260	5.91	20240725	49500	-86.61	20230915	6260	5.91	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N
167	20240801	110237	57	100.00	KOSPI		유통업	N	N	N	N	N	6550	100	2	1.55	433050630	65802	52.93	6450	6690	6450	8380	4520	6450	6581.12	0.39	14793	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2032	-3.86	2.32	12	0.21	-1696.00	2827.00	46503	20230915	-85.91	6260	20240725	4.63	12700	-48.43	20240102	6260	4.63	20240725	49500	-86.77	20230915	6260	4.63	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N
168	20240801	100237	57	100.00	KOSPI		유통업	N	N	N	N	N	6600	150	2	2.33	356319820	54122	43.53	6450	6690	6450	8380	4520	6450	6583.64	0.39	12631	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2047	-3.89	2.33	12	0.17	-1696.00	2827.00	46503	20230915	-85.81	6260	20240725	5.43	12700	-48.03	20240102	6260	5.43	20240725	49500	-86.67	20230915	6260	5.43	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N
169	20240801	090233	57	100.00	KOSPI		유통업	N	N	N	N	N	6480	30	2	0.47	5927890	919	0.74	6450	6500	6450	8380	4520	6450	6450.37	0.39	-133	6590	6520	6430	6360	6270	6475	6315	775	1930	2500	3990	10	1	31017927	2010	-3.82	2.29	12	0.00	-1696.00	2827.00	46503	20230915	-86.07	6260	20240725	3.51	12700	-48.98	20240102	6260	3.51	20240725	49500	-86.91	20230915	6260	3.51	20240725	0.02	N	011810	2500	775 억	122498	N	N	34	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History