KissMeData/011760/price/prices-20240801.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

75 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19320	110	2	0.57	358185320	18597	98.35	19200	19450	19100	24950	13450	19210	19260.32	7.77	-1476	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2556	3.05	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	24500	-21.14	20240521	16130	19.78	20240417	24500	-21.14	20240521	16130	19.78	20240417	2.27	N	011760	5000	661 억	1028503	N	N	1	N	N
3	20240830	150259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19310	100	2	0.52	307396430	15970	84.46	19200	19450	19100	24950	13450	19210	19248.37	7.77	-2716	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2555	3.05	0.43	12	0.12	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
4	20240830	140259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19250	40	2	0.21	267425040	13901	73.52	19200	19450	19100	24950	13450	19210	19237.83	7.77	-4073	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2547	3.04	0.43	12	0.11	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	24500	-21.43	20240521	16130	19.34	20240417	24500	-21.43	20240521	16130	19.34	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
5	20240830	130257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19290	80	2	0.42	254959290	13255	70.10	19200	19450	19100	24950	13450	19210	19234.95	7.77	-3839	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2552	3.05	0.43	12	0.10	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	24500	-21.27	20240521	16130	19.59	20240417	24500	-21.27	20240521	16130	19.59	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
6	20240830	120258	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	50	2	0.26	198872380	10345	54.71	19200	19450	19100	24950	13450	19210	19224.01	7.77	-3738	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2548	3.04	0.43	12	0.08	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
7	20240830	110259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19330	120	2	0.62	178369720	9280	49.08	19200	19450	19100	24950	13450	19210	19220.88	7.77	-3649	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2557	3.06	0.43	12	0.07	6326.00	45236.00	24500	20240521	-21.10	16130	20240417	19.84	24500	-21.10	20240521	16130	19.84	20240417	24500	-21.10	20240521	16130	19.84	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
8	20240830	100300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19290	80	2	0.42	122892820	6409	33.89	19200	19310	19100	24950	13450	19210	19175.04	7.77	-2792	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2552	3.05	0.43	12	0.05	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	24500	-21.27	20240521	16130	19.59	20240417	24500	-21.27	20240521	16130	19.59	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
9	20240830	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19310	100	2	0.52	4032230	210	1.11	19200	19310	19190	24950	13450	19210	19201.10	7.77	69	19436	19322	19236	19122	19036	19380	19180	661	5740	5000	14210	10	1	13228966	2555	3.05	0.43	12	0.00	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.27	N	011760	5000	661 억	1028503	N	N	0	N	N
10	20240829	160259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19210	-110	5	-0.57	359454380	18707	76.42	19150	19350	19150	25100	13530	19320	19214.95	7.81	-3255	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2541	3.04	0.42	12	0.14	6326.00	45236.00	24500	20240521	-21.59	16130	20240417	19.09	24500	-21.59	20240521	16130	19.09	20240417	24500	-21.59	20240521	16130	19.09	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
11	20240829	150301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19190	-130	5	-0.67	292626750	15230	62.22	19150	19320	19150	25100	13530	19320	19213.82	7.81	-2692	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2539	3.03	0.42	12	0.12	6326.00	45236.00	24500	20240521	-21.67	16130	20240417	18.97	24500	-21.67	20240521	16130	18.97	20240417	24500	-21.67	20240521	16130	18.97	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
12	20240829	140303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	-120	5	-0.62	270780680	14091	57.56	19150	19320	19150	25100	13530	19320	19216.55	7.81	-2353	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2540	3.04	0.42	12	0.11	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
13	20240829	130303	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19250	-70	5	-0.36	197019910	10249	41.87	19150	19320	19150	25100	13530	19320	19223.30	7.81	-1886	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2547	3.04	0.43	12	0.08	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	24500	-21.43	20240521	16130	19.34	20240417	24500	-21.43	20240521	16130	19.34	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
14	20240829	120259	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	-120	5	-0.62	176783320	9196	37.57	19150	19320	19150	25100	13530	19320	19223.91	7.81	-1541	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2540	3.04	0.42	12	0.07	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
15	20240829	110304	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	-60	5	-0.31	137917680	7174	29.31	19150	19320	19150	25100	13530	19320	19224.62	7.81	-1540	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2548	3.04	0.43	12	0.05	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
16	20240829	100301	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	-60	5	-0.31	87418950	4553	18.60	19150	19320	19150	25100	13530	19320	19200.22	7.81	-33	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2548	3.04	0.43	12	0.03	6326.00	45236.00	24500	20240521	-21.39	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
17	20240829	090302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19310	-10	5	-0.05	29932960	1563	6.39	19150	19320	19150	25100	13530	19320	19150.64	7.81	-93	19613	19466	19323	19176	19033	19395	19105	661	5780	5000	14290	10	1	13228966	2555	3.05	0.43	12	0.01	6326.00	45236.00	24500	20240521	-21.18	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.29	N	011760	5000	661 억	1032574	N	N	12	N	N
18	20240828	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19320	-150	5	-0.77	466689690	24217	67.80	19360	19470	19180	25300	13630	19470	19271.16	7.88	-9279	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2556	3.05	0.43	12	0.18	6326.00	45236.00	24500	20240521	-21.14	16130	20240417	19.78	24500	-21.14	20240521	16130	19.78	20240417	24500	-21.14	20240521	16130	19.78	20240417	2.31	N	011760	5000	661 억	1042431	N	N	12	N	N
19	20240828	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19280	-190	5	-0.98	427081660	22165	62.05	19360	19470	19180	25300	13630	19470	19268.29	7.88	-9331	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2551	3.05	0.43	12	0.17	6326.00	45236.00	24500	20240521	-21.31	16130	20240417	19.53	24500	-21.31	20240521	16130	19.53	20240417	24500	-21.31	20240521	16130	19.53	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
20	20240828	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19230	-240	5	-1.23	355412440	18446	51.64	19360	19470	19180	25300	13630	19470	19267.72	7.88	-9496	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2544	3.04	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.51	16130	20240417	19.22	24500	-21.51	20240521	16130	19.22	20240417	24500	-21.51	20240521	16130	19.22	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
21	20240828	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19220	-250	5	-1.28	345884620	17951	50.25	19360	19470	19180	25300	13630	19470	19268.26	7.88	-9405	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2543	3.04	0.42	12	0.14	6326.00	45236.00	24500	20240521	-21.55	16130	20240417	19.16	24500	-21.55	20240521	16130	19.16	20240417	24500	-21.55	20240521	16130	19.16	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
22	20240828	120255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19250	-220	5	-1.13	329720970	17110	47.90	19360	19470	19180	25300	13630	19470	19270.66	7.88	-9099	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2547	3.04	0.43	12	0.13	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	24500	-21.43	20240521	16130	19.34	20240417	24500	-21.43	20240521	16130	19.34	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
23	20240828	110256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	-270	5	-1.39	279629320	14502	40.60	19360	19470	19200	25300	13630	19470	19282.12	7.88	-8120	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2540	3.04	0.42	12	0.11	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
24	20240828	100302	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19290	-180	5	-0.92	126662470	6550	18.34	19360	19470	19270	25300	13630	19470	19337.78	7.88	-2434	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2552	3.05	0.43	12	0.05	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	24500	-21.27	20240521	16130	19.59	20240417	24500	-21.27	20240521	16130	19.59	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
25	20240828	090300	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19360	-110	5	-0.56	1858800	96	0.27	19360	19370	19360	25300	13630	19470	19362.50	7.88	-14	19870	19670	19390	19190	18910	19770	19290	661	5830	5000	14400	10	1	13228966	2561	3.06	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.98	16130	20240417	20.02	24500	-20.98	20240521	16130	20.02	20240417	24500	-20.98	20240521	16130	20.02	20240417	2.31	N	011760	5000	661 억	1042431	N	N	24	N	N
26	20240827	160256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19470	250	2	1.30	691228600	35720	66.77	19220	19590	19110	24950	13460	19220	19351.30	7.80	8085	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2576	3.08	0.43	12	0.27	6326.00	45236.00	24500	20240521	-20.53	16130	20240417	20.71	24500	-20.53	20240521	16130	20.71	20240417	24500	-20.53	20240521	16130	20.71	20240417	2.22	N	011760	5000	661 억	1032383	N	N	24	N	N
27	20240827	150256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19460	240	2	1.25	654308980	33825	63.23	19220	19590	19110	24950	13460	19220	19343.95	7.80	7877	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2574	3.08	0.43	12	0.26	6326.00	45236.00	24500	20240521	-20.57	16130	20240417	20.64	24500	-20.57	20240521	16130	20.64	20240417	24500	-20.57	20240521	16130	20.64	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
28	20240827	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19500	280	2	1.46	490074630	25404	47.49	19220	19510	19110	24950	13460	19220	19291.24	7.80	4300	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2580	3.08	0.43	12	0.19	6326.00	45236.00	24500	20240521	-20.41	16130	20240417	20.89	24500	-20.41	20240521	16130	20.89	20240417	24500	-20.41	20240521	16130	20.89	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
29	20240827	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19290	70	2	0.36	347705570	18079	33.80	19220	19390	19110	24950	13460	19220	19232.57	7.80	-524	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2552	3.05	0.43	12	0.14	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	24500	-21.27	20240521	16130	19.59	20240417	24500	-21.27	20240521	16130	19.59	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
30	20240827	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19290	70	2	0.36	303794000	15809	29.55	19220	19370	19110	24950	13460	19220	19216.52	7.80	-1339	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2552	3.05	0.43	12	0.12	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	24500	-21.27	20240521	16130	19.59	20240417	24500	-21.27	20240521	16130	19.59	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
31	20240827	110257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19210	-10	5	-0.05	226231360	11788	22.04	19220	19370	19110	24950	13460	19220	19191.67	7.80	-3945	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2541	3.04	0.42	12	0.09	6326.00	45236.00	24500	20240521	-21.59	16130	20240417	19.09	24500	-21.59	20240521	16130	19.09	20240417	24500	-21.59	20240521	16130	19.09	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
32	20240827	100256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19200	-20	5	-0.10	179624180	9361	17.50	19220	19370	19110	24950	13460	19220	19188.57	7.80	-4125	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2540	3.04	0.42	12	0.07	6326.00	45236.00	24500	20240521	-21.63	16130	20240417	19.03	24500	-21.63	20240521	16130	19.03	20240417	24500	-21.63	20240521	16130	19.03	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
33	20240827	090255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	150	2	0.78	6996380	364	0.68	19220	19370	19220	24950	13460	19220	19220.82	7.80	263	19740	19480	19320	19060	18900	19400	18980	661	5730	5000	14220	10	1	13228966	2562	3.06	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.22	N	011760	5000	661 억	1032383	N	N	0	N	N
34	20240826	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19220	-260	5	-1.33	1032180320	53490	53.59	19440	19580	19160	25300	13640	19480	19296.71	7.81	-1282	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2543	3.04	0.42	12	0.40	6326.00	45236.00	24500	20240521	-21.55	16130	20240417	19.16	24500	-21.55	20240521	16130	19.16	20240417	24500	-21.55	20240521	16130	19.16	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
35	20240826	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19270	-210	5	-1.08	932004680	48289	48.38	19440	19580	19160	25300	13640	19480	19300.56	7.81	-3544	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2549	3.05	0.43	12	0.37	6326.00	45236.00	24500	20240521	-21.35	16130	20240417	19.47	24500	-21.35	20240521	16130	19.47	20240417	24500	-21.35	20240521	16130	19.47	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
36	20240826	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19220	-260	5	-1.33	787997640	40797	40.87	19440	19580	19160	25300	13640	19480	19315.09	7.81	-5813	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2543	3.04	0.42	12	0.31	6326.00	45236.00	24500	20240521	-21.55	16130	20240417	19.16	24500	-21.55	20240521	16130	19.16	20240417	24500	-21.55	20240521	16130	19.16	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
37	20240826	130256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19210	-270	5	-1.39	672604960	34794	34.86	19440	19580	19160	25300	13640	19480	19331.06	7.81	-7333	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2541	3.04	0.42	12	0.26	6326.00	45236.00	24500	20240521	-21.59	16130	20240417	19.09	24500	-21.59	20240521	16130	19.09	20240417	24500	-21.59	20240521	16130	19.09	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
38	20240826	120254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19180	-300	5	-1.54	537773940	27788	27.84	19440	19580	19160	25300	13640	19480	19352.74	7.81	-5905	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2537	3.03	0.42	12	0.21	6326.00	45236.00	24500	20240521	-21.71	16130	20240417	18.91	24500	-21.71	20240521	16130	18.91	20240417	24500	-21.71	20240521	16130	18.91	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
39	20240826	110255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19380	-100	5	-0.51	354667670	18283	18.32	19440	19580	19330	25300	13640	19480	19398.77	7.81	-3207	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2564	3.06	0.43	12	0.14	6326.00	45236.00	24500	20240521	-20.90	16130	20240417	20.15	24500	-20.90	20240521	16130	20.15	20240417	24500	-20.90	20240521	16130	20.15	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
40	20240826	100255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19450	-30	5	-0.15	252430140	13012	13.04	19440	19580	19330	25300	13640	19480	19399.80	7.81	-1930	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2573	3.07	0.43	12	0.10	6326.00	45236.00	24500	20240521	-20.61	16130	20240417	20.58	24500	-20.61	20240521	16130	20.58	20240417	24500	-20.61	20240521	16130	20.58	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
41	20240826	090254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19470	-10	5	-0.05	8632560	444	0.44	19440	19580	19440	25300	13640	19480	19442.70	7.81	1	19773	19626	19413	19266	19053	19700	19340	661	5820	5000	14410	10	1	13228966	2576	3.08	0.43	12	0.00	6326.00	45236.00	24500	20240521	-20.53	16130	20240417	20.71	24500	-20.53	20240521	16130	20.71	20240417	24500	-20.53	20240521	16130	20.71	20240417	2.18	N	011760	5000	661 억	1033242	N	N	0	N	N
42	20240823	160254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19480	-80	5	-0.41	1926937330	99770	110.04	19410	19560	19200	25400	13700	19560	19313.30	7.70	13972	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2577	3.08	0.43	12	0.75	6326.00	45236.00	24500	20240521	-20.49	16130	20240417	20.77	24500	-20.49	20240521	16130	20.77	20240417	24500	-20.49	20240521	16130	20.77	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
43	20240823	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	-190	5	-0.97	1820364850	94277	103.99	19410	19560	19200	25400	13700	19560	19308.15	7.70	11268	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2562	3.06	0.43	12	0.71	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
44	20240823	140256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19390	-170	5	-0.87	1606127330	83232	91.80	19410	19560	19200	25400	13700	19560	19296.36	7.70	3319	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2565	3.07	0.43	12	0.63	6326.00	45236.00	24500	20240521	-20.86	16130	20240417	20.21	24500	-20.86	20240521	16130	20.21	20240417	24500	-20.86	20240521	16130	20.21	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
45	20240823	130254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	-190	5	-0.97	1392129450	72190	79.62	19410	19560	19200	25400	13700	19560	19283.48	7.70	-3935	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2562	3.06	0.43	12	0.55	6326.00	45236.00	24500	20240521	-20.94	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
46	20240823	120254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19240	-320	5	-1.64	956087500	49561	54.67	19410	19560	19240	25400	13700	19560	19290.04	7.70	-11025	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2545	3.04	0.43	12	0.37	6326.00	45236.00	24500	20240521	-21.47	16130	20240417	19.28	24500	-21.47	20240521	16130	19.28	20240417	24500	-21.47	20240521	16130	19.28	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
47	20240823	110254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19250	-310	5	-1.58	778271590	40325	44.48	19410	19560	19250	25400	13700	19560	19298.68	7.70	-11540	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2547	3.04	0.43	12	0.30	6326.00	45236.00	24500	20240521	-21.43	16130	20240417	19.34	24500	-21.43	20240521	16130	19.34	20240417	24500	-21.43	20240521	16130	19.34	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
48	20240823	100254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19290	-270	5	-1.38	428933010	22197	24.48	19410	19560	19250	25400	13700	19560	19321.77	7.70	-7545	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2552	3.05	0.43	12	0.17	6326.00	45236.00	24500	20240521	-21.27	16130	20240417	19.59	24500	-21.27	20240521	16130	19.59	20240417	24500	-21.27	20240521	16130	19.59	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
49	20240823	090255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19510	-50	5	-0.26	22436630	1154	1.27	19410	19560	19410	25400	13700	19560	19417.85	7.70	303	20526	20042	19766	19282	19006	19905	19145	661	5840	5000	14470	10	1	13228966	2581	3.08	0.43	12	0.01	6326.00	45236.00	24500	20240521	-20.37	16130	20240417	20.95	24500	-20.37	20240521	16130	20.95	20240417	24500	-20.37	20240521	16130	20.95	20240417	2.20	N	011760	5000	661 억	1018764	N	N	0	N	N
50	20240822	160252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19560	-540	5	-2.69	1762557640	89367	185.32	20100	20250	19490	26100	14100	20100	19722.96	7.72	-1166	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2588	3.09	0.43	12	0.68	6326.00	45236.00	24500	20240521	-20.16	16130	20240417	21.26	24500	-20.16	20240521	16130	21.26	20240417	24500	-20.16	20240521	16130	21.26	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
51	20240822	150255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19540	-560	5	-2.79	1653118470	83762	173.70	20100	20250	19530	26100	14100	20100	19735.90	7.72	-611	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2585	3.09	0.43	12	0.63	6326.00	45236.00	24500	20240521	-20.24	16130	20240417	21.14	24500	-20.24	20240521	16130	21.14	20240417	24500	-20.24	20240521	16130	21.14	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
52	20240822	140256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19570	-530	5	-2.64	1352684410	68398	141.84	20100	20250	19550	26100	14100	20100	19776.67	7.72	-6	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2589	3.09	0.43	12	0.52	6326.00	45236.00	24500	20240521	-20.12	16130	20240417	21.33	24500	-20.12	20240521	16130	21.33	20240417	24500	-20.12	20240521	16130	21.33	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
53	20240822	130254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19660	-440	5	-2.19	1103486200	55683	115.47	20100	20250	19630	26100	14100	20100	19817.29	7.72	-3158	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2601	3.11	0.43	12	0.42	6326.00	45236.00	24500	20240521	-19.76	16130	20240417	21.88	24500	-19.76	20240521	16130	21.88	20240417	24500	-19.76	20240521	16130	21.88	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
54	20240822	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19770	-330	5	-1.64	658418240	33071	68.58	20100	20250	19750	26100	14100	20100	19909.23	7.72	-8785	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2615	3.13	0.44	12	0.25	6326.00	45236.00	24500	20240521	-19.31	16130	20240417	22.57	24500	-19.31	20240521	16130	22.57	20240417	24500	-19.31	20240521	16130	22.57	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
55	20240822	110254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19840	-260	5	-1.29	512468380	25697	53.29	20100	20250	19820	26100	14100	20100	19942.73	7.72	-8230	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2625	3.14	0.44	12	0.19	6326.00	45236.00	24500	20240521	-19.02	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
56	20240822	100254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19870	-230	5	-1.14	322828930	16156	33.50	20100	20250	19860	26100	14100	20100	19981.98	7.72	-7004	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	10	1	13228966	2629	3.14	0.44	12	0.12	6326.00	45236.00	24500	20240521	-18.90	16130	20240417	23.19	24500	-18.90	20240521	16130	23.19	20240417	24500	-18.90	20240521	16130	23.19	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
57	20240822	090253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	100	2	0.50	10467300	520	1.08	20100	20200	20100	26100	14100	20100	20129.42	7.72	-39	20666	20382	20166	19882	19666	20350	19850	661	6000	5000	14870	50	1	13228966	2672	3.19	0.45	12	0.00	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	2.22	N	011760	5000	661 억	1021921	N	N	322	N	N
58	20240821	160253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-50	5	-0.25	969046900	48095	107.63	20100	20450	19950	26150	14150	20150	20148.74	7.61	15185	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2659	3.18	0.44	12	0.36	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	2.19	N	011760	5000	661 억	1006811	N	N	322	N	N
59	20240821	150256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-150	5	-0.74	861019790	42704	95.56	20100	20450	19950	26150	14150	20150	20162.51	7.61	12470	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2646	3.16	0.44	12	0.32	6326.00	45236.00	24500	20240521	-18.37	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	24500	-18.37	20240521	16130	23.99	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
60	20240821	140252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-100	5	-0.50	577648490	28568	63.93	20100	20450	19950	26150	14150	20150	20220.13	7.61	6122	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2652	3.17	0.44	12	0.22	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
61	20240821	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	50	2	0.25	435309090	21506	48.13	20100	20450	19950	26150	14150	20150	20241.29	7.61	8268	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2672	3.19	0.45	12	0.16	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
62	20240821	120257	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	100	2	0.50	393412390	19436	43.49	20100	20450	19950	26150	14150	20150	20241.43	7.61	6960	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2679	3.20	0.45	12	0.15	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
63	20240821	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	100	2	0.50	336946090	16645	37.25	20100	20450	19950	26150	14150	20150	20243.09	7.61	6099	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2679	3.20	0.45	12	0.13	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
64	20240821	100256	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20300	150	2	0.74	263035190	12998	29.09	20100	20450	19950	26150	14150	20150	20236.60	7.61	4657	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	50	1	13228966	2685	3.21	0.45	12	0.10	6326.00	45236.00	24500	20240521	-17.14	16130	20240417	25.85	24500	-17.14	20240521	16130	25.85	20240417	24500	-17.14	20240521	16130	25.85	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
65	20240821	090253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19950	-200	5	-0.99	3584450	179	0.40	20100	20100	19950	26150	14150	20150	20024.16	7.61	52	20476	20312	20086	19922	19696	20395	20005	661	6000	5000	14910	10	1	13228966	2639	3.15	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.57	16130	20240417	23.68	24500	-18.57	20240521	16130	23.68	20240417	24500	-18.57	20240521	16130	23.68	20240417	2.19	N	011760	5000	661 억	1006811	N	N	2	N	N
66	20240820	160250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	230	2	1.15	892007310	44655	83.22	20000	20250	19860	25850	13950	19920	19975.29	7.55	9460	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	50	1	13228966	2666	3.19	0.45	12	0.34	6326.00	45236.00	24500	20240521	-17.76	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	24500	-17.76	20240521	16130	24.92	20240417	2.22	N	011760	5000	661 억	998204	N	N	2	N	N
67	20240820	150254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	130	2	0.65	824061760	41271	76.91	20000	20250	19860	25850	13950	19920	19967.09	7.55	9139	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	50	1	13228966	2652	3.17	0.44	12	0.31	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
68	20240820	140254	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	0	3	0.00	639223560	32047	59.72	20000	20250	19860	25850	13950	19920	19946.44	7.55	4295	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	10	1	13228966	2635	3.15	0.44	12	0.24	6326.00	45236.00	24500	20240521	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
69	20240820	130252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19870	-50	5	-0.25	432977180	21674	40.39	20000	20250	19870	25850	13950	19920	19976.80	7.55	-679	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	10	1	13228966	2629	3.14	0.44	12	0.16	6326.00	45236.00	24500	20240521	-18.90	16130	20240417	23.19	24500	-18.90	20240521	16130	23.19	20240417	24500	-18.90	20240521	16130	23.19	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
70	20240820	120253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19960	40	2	0.20	297549170	14879	27.73	20000	20250	19900	25850	13950	19920	19997.93	7.55	-636	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	10	1	13228966	2641	3.16	0.44	12	0.11	6326.00	45236.00	24500	20240521	-18.53	16130	20240417	23.74	24500	-18.53	20240521	16130	23.74	20240417	24500	-18.53	20240521	16130	23.74	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
71	20240820	110253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19900	-20	5	-0.10	228379770	11410	21.26	20000	20250	19900	25850	13950	19920	20015.76	7.55	-1792	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	10	1	13228966	2633	3.15	0.44	12	0.09	6326.00	45236.00	24500	20240521	-18.78	16130	20240417	23.37	24500	-18.78	20240521	16130	23.37	20240417	24500	-18.78	20240521	16130	23.37	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
72	20240820	100251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	180	2	0.90	110149090	5492	10.24	20000	20250	19990	25850	13950	19920	20056.28	7.55	-564	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	50	1	13228966	2659	3.18	0.44	12	0.04	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
73	20240820	090252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	80	2	0.40	5120550	256	0.48	20000	20050	20000	25850	13950	19920	20002.15	7.55	-8	21040	20480	20190	19630	19340	20335	19485	661	5930	5000	14740	50	1	13228966	2646	3.16	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.37	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	24500	-18.37	20240521	16130	23.99	20240417	2.22	N	011760	5000	661 억	998204	N	N	4	N	N
74	20240819	160250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	-630	5	-3.07	1075695850	53503	135.72	20600	20750	19900	26700	14400	20550	20105.30	7.59	-5409	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	10	1	13228966	2635	3.15	0.44	12	0.40	6326.00	45236.00	24500	20240521	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	2.25	N	011760	5000	661 억	1003552	N	N	4	N	N
75	20240819	150250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19910	-640	5	-3.11	1036905990	51556	130.78	20600	20750	19900	26700	14400	20550	20112.01	7.59	-4734	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	10	1	13228966	2634	3.15	0.44	12	0.39	6326.00	45236.00	24500	20240521	-18.73	16130	20240417	23.43	24500	-18.73	20240521	16130	23.43	20240417	24500	-18.73	20240521	16130	23.43	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
76	20240819	140251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	-550	5	-2.68	814673750	40435	102.57	20600	20750	20000	26700	14400	20550	20147.49	7.59	-3478	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	50	1	13228966	2646	3.16	0.44	12	0.31	6326.00	45236.00	24500	20240521	-18.37	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	24500	-18.37	20240521	16130	23.99	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
77	20240819	130251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	-450	5	-2.19	643505550	31895	80.90	20600	20750	20000	26700	14400	20550	20175.46	7.59	-2889	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	50	1	13228966	2659	3.18	0.44	12	0.24	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
78	20240819	120250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	-500	5	-2.43	605566500	30010	76.12	20600	20750	20000	26700	14400	20550	20178.51	7.59	-2276	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	50	1	13228966	2652	3.17	0.44	12	0.23	6326.00	45236.00	24500	20240521	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
79	20240819	110251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-350	5	-1.70	382572300	18890	47.92	20600	20750	20100	26700	14400	20550	20252.24	7.59	-4698	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	50	1	13228966	2672	3.19	0.45	12	0.14	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
80	20240819	100251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20200	-350	5	-1.70	223483550	11012	27.93	20600	20750	20150	26700	14400	20550	20293.97	7.59	-3012	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	50	1	13228966	2672	3.19	0.45	12	0.08	6326.00	45236.00	24500	20240521	-17.55	16130	20240417	25.23	24500	-17.55	20240521	16130	25.23	20240417	24500	-17.55	20240521	16130	25.23	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
81	20240819	090249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-200	5	-0.97	15985900	780	1.98	20600	20600	20350	26700	14400	20550	20492.91	7.59	51	20850	20700	20450	20300	20050	20775	20375	661	6150	5000	15200	50	1	13228966	2692	3.22	0.45	12	0.01	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.25	N	011760	5000	661 억	1003552	N	N	113	N	N
82	20240816	160248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	450	2	2.24	803597800	39358	94.34	20300	20600	20200	26100	14100	20100	20417.57	7.52	9225	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2719	3.25	0.45	12	0.30	6326.00	45236.00	24500	20240521	-16.12	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	24500	-16.12	20240521	16130	27.40	20240417	2.29	N	011760	5000	661 억	994194	N	N	113	N	N
83	20240816	150251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	400	2	1.99	749143450	36706	87.98	20300	20600	20200	26100	14100	20100	20409.29	7.52	9007	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2712	3.24	0.45	12	0.28	6326.00	45236.00	24500	20240521	-16.33	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	24500	-16.33	20240521	16130	27.09	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
84	20240816	140251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20500	400	2	1.99	577445900	28336	67.92	20300	20550	20200	26100	14100	20100	20378.53	7.52	7735	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2712	3.24	0.45	12	0.21	6326.00	45236.00	24500	20240521	-16.33	16130	20240417	27.09	24500	-16.33	20240521	16130	27.09	20240417	24500	-16.33	20240521	16130	27.09	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
85	20240816	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	250	2	1.24	393007650	19303	46.27	20300	20550	20200	26100	14100	20100	20359.93	7.52	2616	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2692	3.22	0.45	12	0.15	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
86	20240816	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	250	2	1.24	373923350	18365	44.02	20300	20550	20200	26100	14100	20100	20360.65	7.52	2616	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2692	3.22	0.45	12	0.14	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
87	20240816	110251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	250	2	1.24	338461550	16618	39.83	20300	20550	20200	26100	14100	20100	20367.17	7.52	2592	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2692	3.22	0.45	12	0.13	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
88	20240816	100249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	250	2	1.24	236688500	11617	27.85	20300	20550	20200	26100	14100	20100	20374.32	7.52	607	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2692	3.22	0.45	12	0.09	6326.00	45236.00	24500	20240521	-16.94	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	24500	-16.94	20240521	16130	26.16	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
89	20240816	090250	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	150	2	0.75	45335200	2229	5.34	20300	20500	20250	26100	14100	20100	20338.81	7.52	-198	20386	20242	20056	19912	19726	20315	19985	661	6000	5000	14870	50	1	13228966	2679	3.20	0.45	12	0.02	6326.00	45236.00	24500	20240521	-17.35	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	24500	-17.35	20240521	16130	25.54	20240417	2.29	N	011760	5000	661 억	994194	N	N	3	N	N
90	20240814	160251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20100	300	2	1.52	832905030	41667	152.46	19900	20200	19870	25700	13860	19800	19989.25	7.46	7259	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	50	1	13228966	2659	3.18	0.44	12	0.31	6326.00	45236.00	24500	20240521	-17.96	16130	20240417	24.61	24500	-17.96	20240521	16130	24.61	20240417	24500	-17.96	20240521	16130	24.61	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
91	20240814	150252	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19970	170	2	0.86	714171520	35744	130.79	19900	20200	19870	25700	13860	19800	19980.18	7.46	5523	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	10	1	13228966	2642	3.16	0.44	12	0.27	6326.00	45236.00	24500	20240521	-18.49	16130	20240417	23.81	24500	-18.49	20240521	16130	23.81	20240417	24500	-18.49	20240521	16130	23.81	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
92	20240814	140255	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	120	2	0.61	551329860	27578	100.91	19900	20200	19900	25700	13860	19800	19991.65	7.46	2917	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	10	1	13228966	2635	3.15	0.44	12	0.21	6326.00	45236.00	24500	20240521	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
93	20240814	130253	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19940	140	2	0.71	497842960	24894	91.09	19900	20200	19900	25700	13860	19800	19998.51	7.46	3048	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	10	1	13228966	2638	3.15	0.44	12	0.19	6326.00	45236.00	24500	20240521	-18.61	16130	20240417	23.62	24500	-18.61	20240521	16130	23.62	20240417	24500	-18.61	20240521	16130	23.62	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
94	20240814	120251	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19990	190	2	0.96	446445510	22321	81.68	19900	20200	19900	25700	13860	19800	20001.14	7.46	2820	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	10	1	13228966	2644	3.16	0.44	12	0.17	6326.00	45236.00	24500	20240521	-18.41	16130	20240417	23.93	24500	-18.41	20240521	16130	23.93	20240417	24500	-18.41	20240521	16130	23.93	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
95	20240814	110249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	200	2	1.01	308266450	15391	56.32	19900	20200	19900	25700	13860	19800	20029.01	7.46	2681	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	50	1	13228966	2646	3.16	0.44	12	0.12	6326.00	45236.00	24500	20240521	-18.37	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	24500	-18.37	20240521	16130	23.99	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
96	20240814	100249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19990	190	2	0.96	242493010	12104	44.29	19900	20200	19900	25700	13860	19800	20034.12	7.46	2150	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	10	1	13228966	2644	3.16	0.44	12	0.09	6326.00	45236.00	24500	20240521	-18.41	16130	20240417	23.93	24500	-18.41	20240521	16130	23.93	20240417	24500	-18.41	20240521	16130	23.93	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
97	20240814	090320	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19930	130	2	0.66	10016410	503	1.84	19900	19930	19900	25700	13860	19800	19913.34	7.46	168	20293	20046	19853	19606	19413	19950	19510	661	5900	5000	14650	10	1	13228966	2637	3.15	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.65	16130	20240417	23.56	24500	-18.65	20240521	16130	23.56	20240417	24500	-18.65	20240521	16130	23.56	20240417	2.26	N	011760	5000	661 억	986776	N	N	3	N	N
98	20240813	160248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	-130	5	-0.65	495016750	24992	52.08	19930	20100	19660	25900	13960	19930	19807.01	7.50	-5740	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2619	3.13	0.44	12	0.19	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	2.27	N	011760	5000	661 억	992456	N	N	3	N	N
99	20240813	150249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19820	-110	5	-0.55	474440330	23950	49.91	19930	20100	19660	25900	13960	19930	19809.62	7.50	-5518	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2622	3.13	0.44	12	0.18	6326.00	45236.00	24500	20240521	-19.10	16130	20240417	22.88	24500	-19.10	20240521	16130	22.88	20240417	24500	-19.10	20240521	16130	22.88	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
100	20240813	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19670	-260	5	-1.30	428041580	21602	45.02	19930	20100	19670	25900	13960	19930	19814.91	7.50	-4473	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2602	3.11	0.43	12	0.16	6326.00	45236.00	24500	20240521	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
101	20240813	130248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19800	-130	5	-0.65	338093690	17046	35.52	19930	20100	19700	25900	13960	19930	19834.20	7.50	-3628	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2619	3.13	0.44	12	0.13	6326.00	45236.00	24500	20240521	-19.18	16130	20240417	22.75	24500	-19.18	20240521	16130	22.75	20240417	24500	-19.18	20240521	16130	22.75	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
102	20240813	120249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19810	-120	5	-0.60	327016550	16487	34.36	19930	20100	19700	25900	13960	19930	19834.81	7.50	-3540	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2621	3.13	0.44	12	0.12	6326.00	45236.00	24500	20240521	-19.14	16130	20240417	22.81	24500	-19.14	20240521	16130	22.81	20240417	24500	-19.14	20240521	16130	22.81	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
103	20240813	110246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19720	-210	5	-1.05	297794230	15009	31.28	19930	20100	19700	25900	13960	19930	19841.04	7.50	-2873	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2609	3.12	0.44	12	0.11	6326.00	45236.00	24500	20240521	-19.51	16130	20240417	22.26	24500	-19.51	20240521	16130	22.26	20240417	24500	-19.51	20240521	16130	22.26	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
104	20240813	100246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	-10	5	-0.05	158549940	7976	16.62	19930	20100	19750	25900	13960	19930	19878.38	7.50	-3494	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2635	3.15	0.44	12	0.06	6326.00	45236.00	24500	20240521	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
105	20240813	090247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19880	-50	5	-0.25	12141990	609	1.27	19930	19950	19880	25900	13960	19930	19937.59	7.50	335	20696	20312	19966	19582	19236	20505	19775	661	5970	5000	14740	10	1	13228966	2630	3.14	0.44	12	0.00	6326.00	45236.00	24500	20240521	-18.86	16130	20240417	23.25	24500	-18.86	20240521	16130	23.25	20240417	24500	-18.86	20240521	16130	23.25	20240417	2.27	N	011760	5000	661 억	992456	N	N	2	N	N
106	20240812	160247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19930	270	2	1.37	942101260	47286	126.04	19860	20350	19620	25550	13770	19660	19923.46	7.49	1319	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2637	3.15	0.44	12	0.36	6326.00	45236.00	24500	20230804	-18.65	16130	20240417	23.56	24500	-18.65	20240521	16130	23.56	20240417	24500	-18.65	20240521	16130	23.56	20240417	2.29	N	011760	5000	661 억	990600	N	N	2	N	N
107	20240812	150248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20050	390	2	1.98	811613950	40751	108.62	19860	20350	19620	25550	13770	19660	19916.42	7.49	-589	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	50	1	13228966	2652	3.17	0.44	12	0.31	6326.00	45236.00	24500	20230804	-18.16	16130	20240417	24.30	24500	-18.16	20240521	16130	24.30	20240417	24500	-18.16	20240521	16130	24.30	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
108	20240812	140248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19920	260	2	1.32	535774130	27064	72.14	19860	20050	19620	25550	13770	19660	19796.56	7.49	-762	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2635	3.15	0.44	12	0.20	6326.00	45236.00	24500	20230804	-18.69	16130	20240417	23.50	24500	-18.69	20240521	16130	23.50	20240417	24500	-18.69	20240521	16130	23.50	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
109	20240812	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19700	40	2	0.20	350176440	17744	47.29	19860	19960	19620	25550	13770	19660	19734.92	7.49	-2716	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2606	3.11	0.44	12	0.13	6326.00	45236.00	24500	20230804	-19.59	16130	20240417	22.13	24500	-19.59	20240521	16130	22.13	20240417	24500	-19.59	20240521	16130	22.13	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
110	20240812	120246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19670	10	2	0.05	314160150	15913	42.41	19860	19960	19620	25550	13770	19660	19742.36	7.49	-2589	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2602	3.11	0.43	12	0.12	6326.00	45236.00	24500	20230804	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
111	20240812	110245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19670	10	2	0.05	230683620	11664	31.09	19860	19960	19630	25550	13770	19660	19777.40	7.49	-1966	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2602	3.11	0.43	12	0.09	6326.00	45236.00	24500	20230804	-19.71	16130	20240417	21.95	24500	-19.71	20240521	16130	21.95	20240417	24500	-19.71	20240521	16130	21.95	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
112	20240812	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19650	-10	5	-0.05	163027520	8224	21.92	19860	19960	19630	25550	13770	19660	19823.39	7.49	-2339	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2599	3.11	0.43	12	0.06	6326.00	45236.00	24500	20230804	-19.80	16130	20240417	21.82	24500	-19.80	20240521	16130	21.82	20240417	24500	-19.80	20240521	16130	21.82	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
113	20240812	090243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19860	200	2	1.02	3015880	152	0.41	19860	19860	19740	25550	13770	19660	19841.32	7.49	-8	20200	19930	19780	19510	19360	19855	19435	661	5890	5000	14540	10	1	13228966	2627	3.14	0.44	12	0.00	6326.00	45236.00	24500	20230804	-18.94	16130	20240417	23.12	24500	-18.94	20240521	16130	23.12	20240417	24500	-18.94	20240521	16130	23.12	20240417	2.29	N	011760	5000	661 억	990600	N	N	0	N	N
114	20240809	160243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19660	80	2	0.41	741426150	37437	107.23	19800	20050	19630	25450	13710	19580	19805.97	7.58	-12591	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2601	3.11	0.43	12	0.28	6326.00	45236.00	24800	20230803	-20.73	16130	20240417	21.88	24500	-19.76	20240521	16130	21.88	20240417	24500	-19.76	20240521	16130	21.88	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
115	20240809	150248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19780	200	2	1.02	664350460	33531	96.04	19800	20050	19630	25450	13710	19580	19813.02	7.58	-11780	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2617	3.13	0.44	12	0.25	6326.00	45236.00	24800	20230803	-20.24	16130	20240417	22.63	24500	-19.27	20240521	16130	22.63	20240417	24500	-19.27	20240521	16130	22.63	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
116	20240809	140247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19630	50	2	0.26	516651030	26053	74.62	19800	20050	19630	25450	13710	19580	19830.77	7.58	-8123	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2597	3.10	0.43	12	0.20	6326.00	45236.00	24800	20230803	-20.85	16130	20240417	21.70	24500	-19.88	20240521	16130	21.70	20240417	24500	-19.88	20240521	16130	21.70	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
117	20240809	130247	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19750	170	2	0.87	446456220	22489	64.42	19800	20050	19670	25450	13710	19580	19852.20	7.58	-5544	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2613	3.12	0.44	12	0.17	6326.00	45236.00	24800	20230803	-20.36	16130	20240417	22.44	24500	-19.39	20240521	16130	22.44	20240417	24500	-19.39	20240521	16130	22.44	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
118	20240809	120246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19720	140	2	0.72	427165340	21511	61.61	19800	20050	19670	25450	13710	19580	19858.00	7.58	-5209	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2609	3.12	0.44	12	0.16	6326.00	45236.00	24800	20230803	-20.48	16130	20240417	22.26	24500	-19.51	20240521	16130	22.26	20240417	24500	-19.51	20240521	16130	22.26	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
119	20240809	110243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19790	210	2	1.07	393875320	19823	56.78	19800	20050	19670	25450	13710	19580	19869.61	7.58	-4767	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2618	3.13	0.44	12	0.15	6326.00	45236.00	24800	20230803	-20.20	16130	20240417	22.69	24500	-19.22	20240521	16130	22.69	20240417	24500	-19.22	20240521	16130	22.69	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
120	20240809	100249	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19830	250	2	1.28	257360660	12916	37.00	19800	20050	19800	25450	13710	19580	19925.72	7.58	-1154	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	10	1	13228966	2623	3.13	0.44	12	0.10	6326.00	45236.00	24800	20230803	-20.04	16130	20240417	22.94	24500	-19.06	20240521	16130	22.94	20240417	24500	-19.06	20240521	16130	22.94	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
121	20240809	090244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20000	420	2	2.15	20774760	1041	2.98	19800	20000	19800	25450	13710	19580	19956.54	7.58	202	20133	19856	19533	19256	18933	19995	19395	661	5870	5000	14480	50	1	13228966	2646	3.16	0.44	12	0.01	6326.00	45236.00	24800	20230803	-19.35	16130	20240417	23.99	24500	-18.37	20240521	16130	23.99	20240417	24500	-18.37	20240521	16130	23.99	20240417	2.32	N	011760	5000	661 억	1003122	N	N	0	N	N
122	20240808	160241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19580	-50	5	-0.25	681241480	34889	57.89	19450	19810	19210	25500	13750	19630	19525.73	7.64	-4651	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2590	3.10	0.43	12	0.26	6326.00	45236.00	25900	20230802	-24.40	16130	20240417	21.39	24500	-20.08	20240521	16130	21.39	20240417	24500	-20.08	20240521	16130	21.39	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
123	20240808	150245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19620	-10	5	-0.05	647025880	33143	54.99	19450	19810	19210	25500	13750	19630	19522.09	7.64	-4436	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2596	3.10	0.43	12	0.25	6326.00	45236.00	25900	20230802	-24.25	16130	20240417	21.64	24500	-19.92	20240521	16130	21.64	20240417	24500	-19.92	20240521	16130	21.64	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
124	20240808	140246	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19740	110	2	0.56	587290060	30107	49.96	19450	19810	19210	25500	13750	19630	19506.56	7.64	-3540	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2611	3.12	0.44	12	0.23	6326.00	45236.00	25900	20230802	-23.78	16130	20240417	22.38	24500	-19.43	20240521	16130	22.38	20240417	24500	-19.43	20240521	16130	22.38	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
125	20240808	130245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19770	140	2	0.71	471747050	24222	40.19	19450	19810	19210	25500	13750	19630	19475.66	7.64	-2721	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2615	3.13	0.44	12	0.18	6326.00	45236.00	25900	20230802	-23.67	16130	20240417	22.57	24500	-19.31	20240521	16130	22.57	20240417	24500	-19.31	20240521	16130	22.57	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
126	20240808	120248	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19530	-100	5	-0.51	360865780	18587	30.84	19450	19800	19210	25500	13750	19630	19414.38	7.64	-1974	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2584	3.09	0.43	12	0.14	6326.00	45236.00	25900	20230802	-24.59	16130	20240417	21.08	24500	-20.29	20240521	16130	21.08	20240417	24500	-20.29	20240521	16130	21.08	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
127	20240808	110245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19550	-80	5	-0.41	324055750	16702	27.71	19450	19800	19210	25500	13750	19630	19401.53	7.64	-2156	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2586	3.09	0.43	12	0.13	6326.00	45236.00	25900	20230802	-24.52	16130	20240417	21.20	24500	-20.20	20240521	16130	21.20	20240417	24500	-20.20	20240521	16130	21.20	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
128	20240808	100243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19300	-330	5	-1.68	247553900	12767	21.18	19450	19800	19210	25500	13750	19630	19389.20	7.64	-1787	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2553	3.05	0.43	12	0.10	6326.00	45236.00	25900	20230802	-25.48	16130	20240417	19.65	24500	-21.22	20240521	16130	19.65	20240417	24500	-21.22	20240521	16130	19.65	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
129	20240808	090242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19410	-220	5	-1.12	10936140	562	0.93	19450	19540	19410	25500	13750	19630	19442.66	7.64	-72	20323	19976	19613	19266	18903	20150	19440	661	5870	5000	14520	10	1	13228966	2568	3.07	0.43	12	0.00	6326.00	45236.00	25900	20230802	-25.06	16130	20240417	20.33	24500	-20.78	20240521	16130	20.33	20240417	24500	-20.78	20240521	16130	20.33	20240417	2.34	N	011760	5000	661 억	1010734	N	N	1	N	N
130	20240807	160238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19630	70	2	0.36	1181634180	60066	70.06	19380	19960	19250	25400	13700	19560	19672.26	7.80	-22704	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2597	3.10	0.43	12	0.45	6326.00	45236.00	26950	20230801	-27.16	16130	20240417	21.70	24500	-19.88	20240521	16130	21.70	20240417	24500	-19.88	20240521	16130	21.70	20240417	2.55	N	011760	5000	661 억	1031336	N	N	1	N	N
131	20240807	150241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19740	180	2	0.92	1043616920	53051	61.88	19380	19960	19250	25400	13700	19560	19671.96	7.80	-19134	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2611	3.12	0.44	12	0.40	6326.00	45236.00	26950	20230801	-26.75	16130	20240417	22.38	24500	-19.43	20240521	16130	22.38	20240417	24500	-19.43	20240521	16130	22.38	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
132	20240807	140245	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19930	370	2	1.89	927068060	47168	55.02	19380	19960	19250	25400	13700	19560	19654.60	7.80	-16297	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2637	3.15	0.44	12	0.36	6326.00	45236.00	26950	20230801	-26.05	16130	20240417	23.56	24500	-18.65	20240521	16130	23.56	20240417	24500	-18.65	20240521	16130	23.56	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
133	20240807	130244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19830	270	2	1.38	808776710	41206	48.06	19380	19920	19250	25400	13700	19560	19627.64	7.80	-14438	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2623	3.13	0.44	12	0.31	6326.00	45236.00	26950	20230801	-26.42	16130	20240417	22.94	24500	-19.06	20240521	16130	22.94	20240417	24500	-19.06	20240521	16130	22.94	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
134	20240807	120244	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19840	280	2	1.43	634409430	32413	37.81	19380	19920	19250	25400	13700	19560	19572.68	7.80	-11896	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2625	3.14	0.44	12	0.25	6326.00	45236.00	26950	20230801	-26.38	16130	20240417	23.00	24500	-19.02	20240521	16130	23.00	20240417	24500	-19.02	20240521	16130	23.00	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
135	20240807	110241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19750	190	2	0.97	533527100	27311	31.86	19380	19920	19250	25400	13700	19560	19535.25	7.80	-8255	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2613	3.12	0.44	12	0.21	6326.00	45236.00	26950	20230801	-26.72	16130	20240417	22.44	24500	-19.39	20240521	16130	22.44	20240417	24500	-19.39	20240521	16130	22.44	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
136	20240807	100242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19440	-120	5	-0.61	317057820	16328	19.04	19380	19570	19250	25400	13700	19560	19418.04	7.80	-2627	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2572	3.07	0.43	12	0.12	6326.00	45236.00	26950	20230801	-27.87	16130	20240417	20.52	24500	-20.65	20240521	16130	20.52	20240417	24500	-20.65	20240521	16130	20.52	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
137	20240807	090241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	-190	5	-0.97	33949120	1752	2.04	19380	19500	19360	25400	13700	19560	19377.35	7.80	431	20226	19892	19436	19102	18646	20060	19270	661	5840	5000	14470	10	1	13228966	2562	3.06	0.43	12	0.01	6326.00	45236.00	26950	20230801	-28.13	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.55	N	011760	5000	661 억	1031336	N	N	0	N	N
138	20240806	160240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19560	760	2	4.04	1648832460	85122	54.92	19000	19770	18980	24400	13160	18800	19368.36	7.84	-6360	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2588	3.09	0.43	12	0.64	6326.00	45236.00	26950	20230801	-27.42	16130	20240417	21.26	24500	-20.16	20240521	16130	21.26	20240417	24500	-20.16	20240521	16130	21.26	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
139	20240806	150243	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19500	700	2	3.72	1347619960	69755	45.01	19000	19700	18980	24400	13160	18800	19319.38	7.84	-7237	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2580	3.08	0.43	12	0.53	6326.00	45236.00	26950	20230801	-27.64	16130	20240417	20.89	24500	-20.41	20240521	16130	20.89	20240417	24500	-20.41	20240521	16130	20.89	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
140	20240806	140240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19370	570	2	3.03	1288580360	66719	43.05	19000	19700	18980	24400	13160	18800	19313.59	7.84	-6907	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2562	3.06	0.43	12	0.50	6326.00	45236.00	26950	20230801	-28.13	16130	20240417	20.09	24500	-20.94	20240521	16130	20.09	20240417	24500	-20.94	20240521	16130	20.09	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
141	20240806	130241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19430	630	2	3.35	1222945260	63342	40.87	19000	19700	18980	24400	13160	18800	19307.07	7.84	-5358	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2570	3.07	0.43	12	0.48	6326.00	45236.00	26950	20230801	-27.90	16130	20240417	20.46	24500	-20.69	20240521	16130	20.46	20240417	24500	-20.69	20240521	16130	20.46	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
142	20240806	120242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19260	460	2	2.45	1168870270	60550	39.07	19000	19700	18980	24400	13160	18800	19304.27	7.84	-4882	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2548	3.04	0.43	12	0.46	6326.00	45236.00	26950	20230801	-28.53	16130	20240417	19.40	24500	-21.39	20240521	16130	19.40	20240417	24500	-21.39	20240521	16130	19.40	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
143	20240806	110241	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19270	470	2	2.50	1063501200	55077	35.54	19000	19700	18980	24400	13160	18800	19309.41	7.84	-5268	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2549	3.05	0.43	12	0.42	6326.00	45236.00	26950	20230801	-28.50	16130	20240417	19.47	24500	-21.35	20240521	16130	19.47	20240417	24500	-21.35	20240521	16130	19.47	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
144	20240806	100239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19630	830	2	4.41	699689330	36317	23.43	19000	19640	18980	24400	13160	18800	19266.24	7.84	792	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2597	3.10	0.43	12	0.27	6326.00	45236.00	26950	20230801	-27.16	16130	20240417	21.70	24500	-19.88	20240521	16130	21.70	20240417	24500	-19.88	20240521	16130	21.70	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
145	20240806	090239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19060	260	2	1.38	46193490	2424	1.56	19000	19270	19000	24400	13160	18800	19057.36	7.84	584	21186	19992	18746	17552	16306	19370	16930	661	5600	5000	13910	10	1	13228966	2521	3.01	0.42	12	0.02	6326.00	45236.00	26950	20230801	-29.28	16130	20240417	18.16	24500	-22.20	20240521	16130	18.16	20240417	24500	-22.20	20240521	16130	18.16	20240417	2.52	N	011760	5000	661 억	1037542	N	N	1	N	N
146	20240805	160237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18800	-1550	5	-7.62	2962863130	154202	107.46	19900	19940	17500	26450	14250	20350	19218.67	7.81	13690	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2487	2.97	0.42	12	1.17	6326.00	45236.00	26950	20230801	-30.24	16130	20240417	16.55	24500	-23.27	20240521	16130	16.55	20240417	24500	-23.27	20240521	16130	16.55	20240417	2.50	N	011760	5000	661 억	1032590	N	N	1	N	N
147	20240805	150239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	18910	-1440	5	-7.08	2618113220	135898	94.71	19900	19940	17500	26450	14250	20350	19265.28	7.81	8041	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2502	2.99	0.42	12	1.03	6326.00	45236.00	26950	20230801	-29.83	16130	20240417	17.23	24500	-22.82	20240521	16130	17.23	20240417	24500	-22.82	20240521	16130	17.23	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
148	20240805	140240	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19170	-1180	5	-5.80	2049973250	105413	73.46	19900	19940	19100	26450	14250	20350	19447.06	7.81	-559	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2536	3.03	0.42	12	0.80	6326.00	45236.00	26950	20230801	-28.87	16130	20240417	18.85	24500	-21.76	20240521	16130	18.85	20240417	24500	-21.76	20240521	16130	18.85	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
149	20240805	130238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19220	-1130	5	-5.55	1757259190	90184	62.85	19900	19940	19180	26450	14250	20350	19485.27	7.81	-2074	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2543	3.04	0.42	12	0.68	6326.00	45236.00	26950	20230801	-28.68	16130	20240417	19.16	24500	-21.55	20240521	16130	19.16	20240417	24500	-21.55	20240521	16130	19.16	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
150	20240805	120238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19400	-950	5	-4.67	1502752200	76995	53.66	19900	19940	19180	26450	14250	20350	19517.53	7.81	-6868	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2566	3.07	0.43	12	0.58	6326.00	45236.00	26950	20230801	-28.01	16130	20240417	20.27	24500	-20.82	20240521	16130	20.27	20240417	24500	-20.82	20240521	16130	20.27	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
151	20240805	110242	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19310	-1040	5	-5.11	1293782540	66201	46.14	19900	19940	19240	26450	14250	20350	19543.25	7.81	-9853	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2555	3.05	0.43	12	0.50	6326.00	45236.00	26950	20230801	-28.35	16130	20240417	19.71	24500	-21.18	20240521	16130	19.71	20240417	24500	-21.18	20240521	16130	19.71	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
152	20240805	100239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19590	-760	5	-3.73	860511320	43831	30.55	19900	19940	19470	26450	14250	20350	19632.48	7.81	-11516	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2592	3.10	0.43	12	0.33	6326.00	45236.00	26950	20230801	-27.31	16130	20240417	21.45	24500	-20.04	20240521	16130	21.45	20240417	24500	-20.04	20240521	16130	21.45	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
153	20240805	090237	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	19630	-720	5	-3.54	102795980	5191	3.62	19900	19940	19610	26450	14250	20350	19802.73	7.81	-2620	21516	20932	20516	19932	19516	20725	19725	661	6100	5000	15050	10	1	13228966	2597	3.10	0.43	12	0.04	6326.00	45236.00	26950	20230801	-27.16	16130	20240417	21.70	24500	-19.88	20240521	16130	21.70	20240417	24500	-19.88	20240521	16130	21.70	20240417	2.50	N	011760	5000	661 억	1032590	N	N	0	N	N
154	20240802	160234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-1100	5	-5.13	2888838650	141253	157.49	21100	21100	20100	27850	15050	21450	20451.53	7.99	-24785	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2692	3.22	0.45	12	1.07	6326.00	45236.00	26950	20230801	-24.49	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	25900	-21.43	20230802	16130	26.16	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
155	20240802	150233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	-1300	5	-6.06	2677027900	130791	145.83	21100	21100	20100	27850	15050	21450	20467.98	7.99	-28118	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2666	3.19	0.45	12	0.99	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	25900	-22.20	20230802	16130	24.92	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
156	20240802	140235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20150	-1300	5	-6.06	2465828400	120310	134.14	21100	21100	20100	27850	15050	21450	20495.62	7.99	-26436	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2666	3.19	0.45	12	0.91	6326.00	45236.00	26950	20230801	-25.23	16130	20240417	24.92	24500	-17.76	20240521	16130	24.92	20240417	25900	-22.20	20230802	16130	24.92	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
157	20240802	130235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-1200	5	-5.59	2220409050	108154	120.59	21100	21100	20200	27850	15050	21450	20530.07	7.99	-25264	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2679	3.20	0.45	12	0.82	6326.00	45236.00	26950	20230801	-24.86	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	25900	-21.81	20230802	16130	25.54	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
158	20240802	120236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20350	-1100	5	-5.13	2074565850	100961	112.57	21100	21100	20200	27850	15050	21450	20548.19	7.99	-24292	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2692	3.22	0.45	12	0.76	6326.00	45236.00	26950	20230801	-24.49	16130	20240417	26.16	24500	-16.94	20240521	16130	26.16	20240417	25900	-21.43	20230802	16130	26.16	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
159	20240802	110236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20250	-1200	5	-5.59	1839617300	89382	99.66	21100	21100	20200	27850	15050	21450	20581.52	7.99	-22366	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2679	3.20	0.45	12	0.68	6326.00	45236.00	26950	20230801	-24.86	16130	20240417	25.54	24500	-17.35	20240521	16130	25.54	20240417	25900	-21.81	20230802	16130	25.54	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
160	20240802	100234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20550	-900	5	-4.20	1231866150	59588	66.44	21100	21100	20450	27850	15050	21450	20673.06	7.99	-12201	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2719	3.25	0.45	12	0.45	6326.00	45236.00	26950	20230801	-23.75	16130	20240417	27.40	24500	-16.12	20240521	16130	27.40	20240417	25900	-20.66	20230802	16130	27.40	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
161	20240802	090238	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	20700	-750	5	-3.50	248049050	11893	13.26	21100	21100	20500	27850	15050	21450	20856.73	7.99	-3207	22416	21932	21466	20982	20516	21700	20750	661	6400	5000	15870	50	1	13228966	2738	3.27	0.46	12	0.09	6326.00	45236.00	26950	20230801	-23.19	16130	20240417	28.33	24500	-15.51	20240521	16130	28.33	20240417	25900	-20.08	20230802	16130	28.33	20240417	2.53	N	011760	5000	661 억	1057252	N	N	16	N	N
162	20240801	160234	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21450	100	2	0.47	1900016100	88318	50.16	21600	21950	21000	27750	14950	21350	21513.50	7.86	15399	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2838	3.39	0.47	12	0.67	6326.00	45236.00	26950	20230801	-20.41	16130	20240417	32.98	24500	-12.45	20240521	16130	32.98	20240417	26950	-20.41	20230801	16130	32.98	20240417	2.02	N	011760	5000	661 억	1039294	N	N	16	N	N
163	20240801	150236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21500	150	2	0.70	1807982750	84030	47.72	21600	21950	21000	27750	14950	21350	21515.92	7.86	14429	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2844	3.40	0.48	12	0.64	6326.00	45236.00	26950	20230801	-20.22	16130	20240417	33.29	24500	-12.24	20240521	16130	33.29	20240417	26950	-20.22	20230801	16130	33.29	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N
164	20240801	140239	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	300	2	1.41	1241942100	57664	32.75	21600	21950	21000	27750	14950	21350	21537.56	7.86	9921	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2864	3.42	0.48	12	0.44	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N
165	20240801	130236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	400	2	1.87	1063551800	49436	28.08	21600	21950	21000	27750	14950	21350	21513.71	7.86	6180	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2877	3.44	0.48	12	0.37	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N
166	20240801	120235	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21750	400	2	1.87	862481800	40215	22.84	21600	21950	21000	27750	14950	21350	21446.77	7.86	4343	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2877	3.44	0.48	12	0.30	6326.00	45236.00	26950	20230801	-19.29	16130	20240417	34.84	24500	-11.22	20240521	16130	34.84	20240417	26950	-19.29	20230801	16130	34.84	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N
167	20240801	110236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21650	300	2	1.41	784743550	36635	20.81	21600	21950	21000	27750	14950	21350	21420.60	7.86	2893	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2864	3.42	0.48	12	0.28	6326.00	45236.00	26950	20230801	-19.67	16130	20240417	34.22	24500	-11.63	20240521	16130	34.22	20240417	26950	-19.67	20230801	16130	34.22	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N
168	20240801	100236	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21300	-50	5	-0.23	348517450	16398	9.31	21600	21600	21000	27750	14950	21350	21253.66	7.86	-1549	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2818	3.37	0.47	12	0.12	6326.00	45236.00	26950	20230801	-20.96	16130	20240417	32.05	24500	-13.06	20240521	16130	32.05	20240417	26950	-20.96	20230801	16130	32.05	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N
169	20240801	090233	55	60.00	KOSPI	유통업	N	N	N	Y	60	N	21350	0	3	0.00	35182650	1638	0.93	21600	21600	21350	27750	14950	21350	21479.03	7.86	-180	22950	22150	21350	20550	19750	22550	20950	661	6400	5000	15790	50	1	13228966	2824	3.37	0.47	12	0.01	6326.00	45236.00	26950	20230801	-20.78	16130	20240417	32.36	24500	-12.86	20240521	16130	32.36	20240417	26950	-20.78	20230801	16130	32.36	20240417	2.02	N	011760	5000	661 억	1039294	N	N	13	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History