KissMeData/339770/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	161211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9600	300	2	3.23	235343350	24748	72.34	9460	9640	9360	12090	6510	9300	9509.20	1.30	0	4794	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2398	16.72	1.28	12	0.10	574.00	7475.00	12500	20240613	-23.20	6990	20231027	37.34	12500	-23.20	20240613	7470	28.51	20240102	12500	-23.20	20240613	6990	37.34	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
3	20240731	151229	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9560	260	2	2.80	219672520	23115	67.56	9460	9640	9360	12090	6510	9300	9503.46	1.30	0	4364	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2388	16.66	1.28	12	0.09	574.00	7475.00	12500	20240613	-23.52	6990	20231027	36.77	12500	-23.52	20240613	7470	27.98	20240102	12500	-23.52	20240613	6990	36.77	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
4	20240731	141228	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9480	180	2	1.94	185270520	19501	57.00	9460	9640	9360	12090	6510	9300	9500.57	1.30	0	2272	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2368	16.52	1.27	12	0.08	574.00	7475.00	12500	20240613	-24.16	6990	20231027	35.62	12500	-24.16	20240613	7470	26.91	20240102	12500	-24.16	20240613	6990	35.62	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
5	20240731	131223	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9490	190	2	2.04	173239380	18233	53.29	9460	9640	9360	12090	6510	9300	9501.42	1.30	0	2401	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2371	16.53	1.27	12	0.07	574.00	7475.00	12500	20240613	-24.08	6990	20231027	35.77	12500	-24.08	20240613	7470	27.04	20240102	12500	-24.08	20240613	6990	35.77	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
6	20240731	121222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9530	230	2	2.47	146366020	15409	45.04	9460	9640	9360	12090	6510	9300	9498.74	1.30	0	1548	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2381	16.60	1.27	12	0.06	574.00	7475.00	12500	20240613	-23.76	6990	20231027	36.34	12500	-23.76	20240613	7470	27.58	20240102	12500	-23.76	20240613	6990	36.34	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
7	20240731	111226	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9510	210	2	2.26	133001560	14011	40.95	9460	9640	9360	12090	6510	9300	9492.65	1.30	0	1620	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2376	16.57	1.27	12	0.06	574.00	7475.00	12500	20240613	-23.92	6990	20231027	36.05	12500	-23.92	20240613	7470	27.31	20240102	12500	-23.92	20240613	6990	36.05	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
8	20240731	101222	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9510	210	2	2.26	91054050	9630	28.15	9460	9560	9360	12090	6510	9300	9455.25	1.30	0	950	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2376	16.57	1.27	12	0.04	574.00	7475.00	12500	20240613	-23.92	6990	20231027	36.05	12500	-23.92	20240613	7470	27.31	20240102	12500	-23.92	20240613	6990	36.05	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
9	20240731	091220	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9370	70	2	0.75	6496850	690	2.02	9460	9460	9370	12090	6510	9300	9415.72	1.30	0	-232	9626	9462	9356	9192	9086	9410	9140	126	2790	500	6690	10	1	24982540	2341	16.32	1.25	12	0.00	574.00	7475.00	12500	20240613	-25.04	6990	20231027	34.05	12500	-25.04	20240613	7470	25.44	20240102	12500	-25.04	20240613	6990	34.05	20231027	0.55	N	339770	500	125 억		323834	N	N	318	N	00	N
10	20240730	161151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9300	-160	5	-1.69	313557900	33627	126.75	9460	9520	9250	12290	6630	9460	9324.59	1.31	0	-3557	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2323	16.20	1.24	12	0.13	574.00	7475.00	12500	20240613	-25.60	6990	20231027	33.05	12500	-25.60	20240613	7470	24.50	20240102	12500	-25.60	20240613	6990	33.05	20231027	0.55	N	339770	500	125 억		327408	N	N	318	N	00	N
11	20240730	151216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9340	-120	5	-1.27	237395970	25445	95.91	9460	9520	9250	12290	6630	9460	9329.77	1.31	0	-4335	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2333	16.27	1.25	12	0.10	574.00	7475.00	12500	20240613	-25.28	6990	20231027	33.62	12500	-25.28	20240613	7470	25.03	20240102	12500	-25.28	20240613	6990	33.62	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
12	20240730	141159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9340	-120	5	-1.27	211876870	22713	85.61	9460	9520	9250	12290	6630	9460	9328.44	1.31	0	-3776	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2333	16.27	1.25	12	0.09	574.00	7475.00	12500	20240613	-25.28	6990	20231027	33.62	12500	-25.28	20240613	7470	25.03	20240102	12500	-25.28	20240613	6990	33.62	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
13	20240730	131206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9320	-140	5	-1.48	198351960	21263	80.14	9460	9520	9250	12290	6630	9460	9328.50	1.31	0	-3807	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2328	16.24	1.25	12	0.09	574.00	7475.00	12500	20240613	-25.44	6990	20231027	33.33	12500	-25.44	20240613	7470	24.77	20240102	12500	-25.44	20240613	6990	33.33	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
14	20240730	121158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9330	-130	5	-1.37	182752070	19591	73.84	9460	9520	9250	12290	6630	9460	9328.37	1.31	0	-4047	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2331	16.25	1.25	12	0.08	574.00	7475.00	12500	20240613	-25.36	6990	20231027	33.48	12500	-25.36	20240613	7470	24.90	20240102	12500	-25.36	20240613	6990	33.48	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
15	20240730	111206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9360	-100	5	-1.06	175478400	18813	70.91	9460	9520	9250	12290	6630	9460	9327.51	1.31	0	-3948	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2338	16.31	1.25	12	0.08	574.00	7475.00	12500	20240613	-25.12	6990	20231027	33.91	12500	-25.12	20240613	7470	25.30	20240102	12500	-25.12	20240613	6990	33.91	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
16	20240730	101215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9270	-190	5	-2.01	128755030	13835	52.15	9460	9520	9250	12290	6630	9460	9306.47	1.31	0	-3795	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2316	16.15	1.24	12	0.06	574.00	7475.00	12500	20240613	-25.84	6990	20231027	32.62	12500	-25.84	20240613	7470	24.10	20240102	12500	-25.84	20240613	6990	32.62	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
17	20240730	091217	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9350	-110	5	-1.16	14659030	1553	5.85	9460	9520	9350	12290	6630	9460	9439.17	1.31	0	-681	9766	9612	9496	9342	9226	9690	9420	126	2830	500	6810	10	1	24982540	2336	16.29	1.25	12	0.01	574.00	7475.00	12500	20240613	-25.20	6990	20231027	33.76	12500	-25.20	20240613	7470	25.17	20240102	12500	-25.20	20240613	6990	33.76	20231027	0.55	N	339770	500	125 억		327408	N	N	42	N	00	N
18	20240729	161150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9460	20	2	0.21	251423980	26485	69.78	9450	9650	9380	12270	6610	9440	9493.09	1.29	0	3321	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2363	16.48	1.27	12	0.11	574.00	7475.00	12500	20240613	-24.32	6990	20231027	35.34	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	6990	35.34	20231027	0.56	N	339770	500	125 억		321419	N	N	42	N	00	N
19	20240729	151207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9470	30	2	0.32	242358390	25527	67.26	9450	9650	9380	12270	6610	9440	9494.20	1.29	0	3084	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2366	16.50	1.27	12	0.10	574.00	7475.00	12500	20240613	-24.24	6990	20231027	35.48	12500	-24.24	20240613	7470	26.77	20240102	12500	-24.24	20240613	6990	35.48	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
20	20240729	141214	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9430	-10	5	-0.11	229496240	24170	63.68	9450	9650	9380	12270	6610	9440	9495.09	1.29	0	2913	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2356	16.43	1.26	12	0.10	574.00	7475.00	12500	20240613	-24.56	6990	20231027	34.91	12500	-24.56	20240613	7470	26.24	20240102	12500	-24.56	20240613	6990	34.91	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
21	20240729	131211	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9460	20	2	0.21	220765430	23246	61.25	9450	9650	9380	12270	6610	9440	9496.92	1.29	0	2361	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2363	16.48	1.27	12	0.09	574.00	7475.00	12500	20240613	-24.32	6990	20231027	35.34	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	6990	35.34	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
22	20240729	121212	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9400	-40	5	-0.42	208467560	21941	57.81	9450	9650	9380	12270	6610	9440	9501.28	1.29	0	2037	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2348	16.38	1.26	12	0.09	574.00	7475.00	12500	20240613	-24.80	6990	20231027	34.48	12500	-24.80	20240613	7470	25.84	20240102	12500	-24.80	20240613	6990	34.48	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
23	20240729	111158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9510	70	2	0.74	104445290	10942	28.83	9450	9650	9400	12270	6610	9440	9545.36	1.29	0	-26	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2376	16.57	1.27	12	0.04	574.00	7475.00	12500	20240613	-23.92	6990	20231027	36.05	12500	-23.92	20240613	7470	27.31	20240102	12500	-23.92	20240613	6990	36.05	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
24	20240729	101157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9490	50	2	0.53	74335800	7775	20.49	9450	9650	9400	12270	6610	9440	9560.87	1.29	0	149	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2371	16.53	1.27	12	0.03	574.00	7475.00	12500	20240613	-24.08	6990	20231027	35.77	12500	-24.08	20240613	7470	27.04	20240102	12500	-24.08	20240613	6990	35.77	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
25	20240729	091155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9520	80	2	0.85	17171340	1812	4.77	9450	9540	9400	12270	6610	9440	9476.46	1.29	0	37	9646	9542	9436	9332	9226	9490	9280	126	2830	500	6790	10	1	24982540	2378	16.59	1.27	12	0.01	574.00	7475.00	12500	20240613	-23.84	6990	20231027	36.19	12500	-23.84	20240613	7470	27.44	20240102	12500	-23.84	20240613	6990	36.19	20231027	0.56	N	339770	500	125 억		321419	N	N	75	N	00	N
26	20240726	161137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9440	-10	5	-0.11	354654710	37746	85.14	9470	9540	9330	12280	6620	9450	9395.82	1.32	0	-8007	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2358	16.45	1.26	12	0.15	574.00	7475.00	12500	20240613	-24.48	6990	20231027	35.05	12500	-24.48	20240613	7470	26.37	20240102	12500	-24.48	20240613	6990	35.05	20231027	0.55	N	339770	500	125 억		329419	N	N	75	N	00	N
27	20240726	151150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9400	-50	5	-0.53	348018500	37043	83.55	9470	9540	9330	12280	6620	9450	9394.99	1.32	0	-8028	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2348	16.38	1.26	12	0.15	574.00	7475.00	12500	20240613	-24.80	6990	20231027	34.48	12500	-24.80	20240613	7470	25.84	20240102	12500	-24.80	20240613	6990	34.48	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
28	20240726	141149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9390	-60	5	-0.63	317399590	33787	76.21	9470	9540	9330	12280	6620	9450	9394.13	1.32	0	-7358	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2346	16.36	1.26	12	0.14	574.00	7475.00	12500	20240613	-24.88	6990	20231027	34.33	12500	-24.88	20240613	7470	25.70	20240102	12500	-24.88	20240613	6990	34.33	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
29	20240726	131150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9370	-80	5	-0.85	271439700	28876	65.13	9470	9540	9370	12280	6620	9450	9400.18	1.32	0	-3657	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2341	16.32	1.25	12	0.12	574.00	7475.00	12500	20240613	-25.04	6990	20231027	34.05	12500	-25.04	20240613	7470	25.44	20240102	12500	-25.04	20240613	6990	34.05	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
30	20240726	121156	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9400	-50	5	-0.53	190173690	20214	45.59	9470	9540	9370	12280	6620	9450	9408.02	1.32	0	-1804	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2348	16.38	1.26	12	0.08	574.00	7475.00	12500	20240613	-24.80	6990	20231027	34.48	12500	-24.80	20240613	7470	25.84	20240102	12500	-24.80	20240613	6990	34.48	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
31	20240726	111155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9390	-60	5	-0.63	170793440	18153	40.94	9470	9540	9370	12280	6620	9450	9408.55	1.32	0	-1729	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2346	16.36	1.26	12	0.07	574.00	7475.00	12500	20240613	-24.88	6990	20231027	34.33	12500	-24.88	20240613	7470	25.70	20240102	12500	-24.88	20240613	6990	34.33	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
32	20240726	101148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9380	-70	5	-0.74	118171340	12557	28.32	9470	9540	9370	12280	6620	9450	9410.79	1.32	0	-1783	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2343	16.34	1.25	12	0.05	574.00	7475.00	12500	20240613	-24.96	6990	20231027	34.19	12500	-24.96	20240613	7470	25.57	20240102	12500	-24.96	20240613	6990	34.19	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
33	20240726	091147	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9470	20	2	0.21	30021610	3176	7.16	9470	9540	9380	12280	6620	9450	9452.65	1.32	0	118	9863	9656	9483	9276	9103	9570	9190	126	2830	500	6800	10	1	24982540	2366	16.50	1.27	12	0.01	574.00	7475.00	12500	20240613	-24.24	6990	20231027	35.48	12500	-24.24	20240613	7470	26.77	20240102	12500	-24.24	20240613	6990	35.48	20231027	0.55	N	339770	500	125 억		329419	N	N	101	N	00	N
34	20240725	161145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9450	-220	5	-2.28	416989900	44019	147.09	9670	9690	9310	12570	6770	9670	9472.96	1.32	0	556	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2361	16.46	1.26	12	0.18	574.00	7475.00	12500	20240613	-24.40	6990	20231027	35.19	12500	-24.40	20240613	7470	26.51	20240102	12500	-24.40	20240613	6990	35.19	20231027	0.56	N	339770	500	125 억		328852	N	N	101	N	00	N
35	20240725	151158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9430	-240	5	-2.48	385576380	40692	135.98	9670	9690	9310	12570	6770	9670	9475.46	1.32	0	1063	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2356	16.43	1.26	12	0.16	574.00	7475.00	12500	20240613	-24.56	6990	20231027	34.91	12500	-24.56	20240613	7470	26.24	20240102	12500	-24.56	20240613	6990	34.91	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
36	20240725	141154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9490	-180	5	-1.86	355566130	37516	125.36	9670	9690	9310	12570	6770	9670	9477.69	1.32	0	140	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2371	16.53	1.27	12	0.15	574.00	7475.00	12500	20240613	-24.08	6990	20231027	35.77	12500	-24.08	20240613	7470	27.04	20240102	12500	-24.08	20240613	6990	35.77	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
37	20240725	131146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9580	-90	5	-0.93	299760660	31634	105.71	9670	9690	9310	12570	6770	9670	9475.87	1.32	0	-155	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2393	16.69	1.28	12	0.13	574.00	7475.00	12500	20240613	-23.36	6990	20231027	37.05	12500	-23.36	20240613	7470	28.25	20240102	12500	-23.36	20240613	6990	37.05	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
38	20240725	121152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9560	-110	5	-1.14	262149570	27685	92.51	9670	9690	9310	12570	6770	9670	9468.97	1.32	0	-659	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2388	16.66	1.28	12	0.11	574.00	7475.00	12500	20240613	-23.52	6990	20231027	36.77	12500	-23.52	20240613	7470	27.98	20240102	12500	-23.52	20240613	6990	36.77	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
39	20240725	111150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9600	-70	5	-0.72	218010070	23059	77.05	9670	9690	9310	12570	6770	9670	9454.40	1.32	0	-829	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2398	16.72	1.28	12	0.09	574.00	7475.00	12500	20240613	-23.20	6990	20231027	37.34	12500	-23.20	20240613	7470	28.51	20240102	12500	-23.20	20240613	6990	37.34	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
40	20240725	101143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9480	-190	5	-1.96	175899390	18628	62.25	9670	9690	9310	12570	6770	9670	9442.68	1.32	0	-1713	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2368	16.52	1.27	12	0.07	574.00	7475.00	12500	20240613	-24.16	6990	20231027	35.62	12500	-24.16	20240613	7470	26.91	20240102	12500	-24.16	20240613	6990	35.62	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
41	20240725	091139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9560	-110	5	-1.14	39043270	4068	13.59	9670	9690	9350	12570	6770	9670	9597.57	1.32	0	-557	9983	9826	9593	9436	9203	9905	9515	126	2900	500	6960	10	1	24982540	2388	16.66	1.28	12	0.02	574.00	7475.00	12500	20240613	-23.52	6990	20231027	36.77	12500	-23.52	20240613	7470	27.98	20240102	12500	-23.52	20240613	6990	36.77	20231027	0.56	N	339770	500	125 억		328852	N	N	0	N	00	N
42	20240724	161136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9670	120	2	1.26	286027110	29885	44.58	9510	9750	9360	12410	6690	9550	9570.87	1.31	0	1635	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2416	16.85	1.29	12	0.12	574.00	7475.00	12500	20240613	-22.64	6990	20231027	38.34	12500	-22.64	20240613	7470	29.45	20240102	12500	-22.64	20240613	6990	38.34	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
43	20240724	151154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9670	120	2	1.26	266537090	27870	41.58	9510	9750	9360	12410	6690	9550	9563.58	1.31	0	1781	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2416	16.85	1.29	12	0.11	574.00	7475.00	12500	20240613	-22.64	6990	20231027	38.34	12500	-22.64	20240613	7470	29.45	20240102	12500	-22.64	20240613	6990	38.34	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
44	20240724	141148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9660	110	2	1.15	235310050	24624	36.74	9510	9750	9360	12410	6690	9550	9556.13	1.31	0	1700	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2413	16.83	1.29	12	0.10	574.00	7475.00	12500	20240613	-22.72	6990	20231027	38.20	12500	-22.72	20240613	7470	29.32	20240102	12500	-22.72	20240613	6990	38.20	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
45	20240724	131153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9660	110	2	1.15	202633330	21233	31.68	9510	9750	9360	12410	6690	9550	9543.32	1.31	0	2136	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2413	16.83	1.29	12	0.08	574.00	7475.00	12500	20240613	-22.72	6990	20231027	38.20	12500	-22.72	20240613	7470	29.32	20240102	12500	-22.72	20240613	6990	38.20	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
46	20240724	121151	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9610	60	2	0.63	177166810	18593	27.74	9510	9750	9360	12410	6690	9550	9528.68	1.31	0	2225	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2401	16.74	1.29	12	0.07	574.00	7475.00	12500	20240613	-23.12	6990	20231027	37.48	12500	-23.12	20240613	7470	28.65	20240102	12500	-23.12	20240613	6990	37.48	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
47	20240724	111150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9550	0	3	0.00	145927660	15337	22.88	9510	9750	9360	12410	6690	9550	9514.75	1.31	0	3025	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2386	16.64	1.28	12	0.06	574.00	7475.00	12500	20240613	-23.60	6990	20231027	36.62	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	6990	36.62	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
48	20240724	101216	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9530	-20	5	-0.21	101057750	10642	15.88	9510	9750	9360	12410	6690	9550	9496.12	1.31	0	2625	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2381	16.60	1.27	12	0.04	574.00	7475.00	12500	20240613	-23.76	6990	20231027	36.34	12500	-23.76	20240613	7470	27.58	20240102	12500	-23.76	20240613	6990	36.34	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
49	20240724	091139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9560	10	2	0.10	22283710	2353	3.51	9510	9750	9360	12410	6690	9550	9470.34	1.31	0	439	10176	9862	9656	9342	9136	9760	9240	126	2860	500	6870	10	1	24982540	2388	16.66	1.28	12	0.01	574.00	7475.00	12500	20240613	-23.52	6990	20231027	36.77	12500	-23.52	20240613	7470	27.98	20240102	12500	-23.52	20240613	6990	36.77	20231027	0.54	N	339770	500	125 억		327285	N	N	17	N	00	N
50	20240723	161130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9550	-230	5	-2.35	642637840	66930	65.45	9970	9970	9450	12710	6850	9780	9601.72	1.36	0	-11855	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2386	16.64	1.28	12	0.27	574.00	7475.00	12500	20240613	-23.60	6990	20231027	36.62	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	6990	36.62	20231027	0.55	N	339770	500	125 억		339037	N	N	17	N	00	N
51	20240723	151159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9580	-200	5	-2.04	583614860	60751	59.41	9970	9970	9450	12710	6850	9780	9606.63	1.36	0	-12151	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2393	16.69	1.28	12	0.24	574.00	7475.00	12500	20240613	-23.36	6990	20231027	37.05	12500	-23.36	20240613	7470	28.25	20240102	12500	-23.36	20240613	6990	37.05	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
52	20240723	141134	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9550	-230	5	-2.35	464395500	48320	47.25	9970	9970	9450	12710	6850	9780	9610.78	1.36	0	-14652	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2386	16.64	1.28	12	0.19	574.00	7475.00	12500	20240613	-23.60	6990	20231027	36.62	12500	-23.60	20240613	7470	27.84	20240102	12500	-23.60	20240613	6990	36.62	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
53	20240723	131130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9520	-260	5	-2.66	441033950	45873	44.86	9970	9970	9450	12710	6850	9780	9614.19	1.36	0	-15542	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2378	16.59	1.27	12	0.18	574.00	7475.00	12500	20240613	-23.84	6990	20231027	36.19	12500	-23.84	20240613	7470	27.44	20240102	12500	-23.84	20240613	6990	36.19	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
54	20240723	121139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9540	-240	5	-2.45	369591800	38372	37.53	9970	9970	9450	12710	6850	9780	9631.76	1.36	0	-14383	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2383	16.62	1.28	12	0.15	574.00	7475.00	12500	20240613	-23.68	6990	20231027	36.48	12500	-23.68	20240613	7470	27.71	20240102	12500	-23.68	20240613	6990	36.48	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
55	20240723	111136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9490	-290	5	-2.97	347659550	36066	35.27	9970	9970	9450	12710	6850	9780	9639.48	1.36	0	-13833	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2371	16.53	1.27	12	0.14	574.00	7475.00	12500	20240613	-24.08	6990	20231027	35.77	12500	-24.08	20240613	7470	27.04	20240102	12500	-24.08	20240613	6990	35.77	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
56	20240723	101131	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9580	-200	5	-2.04	203707550	20952	20.49	9970	9970	9550	12710	6850	9780	9722.54	1.36	0	-6913	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2393	16.69	1.28	12	0.08	574.00	7475.00	12500	20240613	-23.36	6990	20231027	37.05	12500	-23.36	20240613	7470	28.25	20240102	12500	-23.36	20240613	6990	37.05	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
57	20240723	091145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9830	50	2	0.51	24580440	2493	2.44	9970	9970	9790	12710	6850	9780	9860.23	1.36	0	-474	10300	10040	9890	9630	9480	9965	9555	126	2930	500	7040	10	1	24982540	2456	17.13	1.32	12	0.01	574.00	7475.00	12500	20240613	-21.36	6990	20231027	40.63	12500	-21.36	20240613	7470	31.59	20240102	12500	-21.36	20240613	6990	40.63	20231027	0.55	N	339770	500	125 억		339037	N	N	1298	N	00	N
58	20240722	161123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9780	50	2	0.51	995726490	100917	428.27	10000	10150	9740	12640	6820	9730	9866.96	1.28	0	18657	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2443	17.04	1.31	12	0.40	574.00	7475.00	12500	20240613	-21.76	6990	20231027	39.91	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	6990	39.91	20231027	0.56	N	339770	500	125 억		320458	N	N	1298	N	00	N
59	20240722	151135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9780	50	2	0.51	910230360	92161	391.11	10000	10150	9750	12640	6820	9730	9876.52	1.28	0	14841	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2443	17.04	1.31	12	0.37	574.00	7475.00	12500	20240613	-21.76	6990	20231027	39.91	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	6990	39.91	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
60	20240722	141143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9810	80	2	0.82	733496620	74097	314.45	10000	10150	9790	12640	6820	9730	9899.14	1.28	0	12362	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2451	17.09	1.31	12	0.30	574.00	7475.00	12500	20240613	-21.52	6990	20231027	40.34	12500	-21.52	20240613	7470	31.33	20240102	12500	-21.52	20240613	6990	40.34	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
61	20240722	131138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9830	100	2	1.03	698779730	70560	299.44	10000	10150	9790	12640	6820	9730	9903.34	1.28	0	11682	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2456	17.13	1.32	12	0.28	574.00	7475.00	12500	20240613	-21.36	6990	20231027	40.63	12500	-21.36	20240613	7470	31.59	20240102	12500	-21.36	20240613	6990	40.63	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
62	20240722	121136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9810	80	2	0.82	653201200	65922	279.76	10000	10150	9790	12640	6820	9730	9908.70	1.28	0	10928	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2451	17.09	1.31	12	0.26	574.00	7475.00	12500	20240613	-21.52	6990	20231027	40.34	12500	-21.52	20240613	7470	31.33	20240102	12500	-21.52	20240613	6990	40.34	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
63	20240722	111133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9840	110	2	1.13	623968500	62944	267.12	10000	10150	9800	12640	6820	9730	9913.07	1.28	0	10803	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2458	17.14	1.32	12	0.25	574.00	7475.00	12500	20240613	-21.28	6990	20231027	40.77	12500	-21.28	20240613	7470	31.73	20240102	12500	-21.28	20240613	6990	40.77	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
64	20240722	101133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9820	90	2	0.92	461154230	46382	196.83	10000	10150	9800	12640	6820	9730	9942.53	1.28	0	4471	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2453	17.11	1.31	12	0.19	574.00	7475.00	12500	20240613	-21.44	6990	20231027	40.49	12500	-21.44	20240613	7470	31.46	20240102	12500	-21.44	20240613	6990	40.49	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
65	20240722	091137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10030	300	2	3.08	92351520	9220	39.13	10000	10150	9870	12640	6820	9730	10016.43	1.28	0	-56	9990	9860	9770	9640	9550	9815	9595	126	2910	500	7000	10	1	24982540	2506	17.47	1.34	12	0.04	574.00	7475.00	12500	20240613	-19.76	6990	20231027	43.49	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	6990	43.49	20231027	0.56	N	339770	500	125 억		320458	N	N	1114	N	00	N
66	20240719	161105	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9730	-160	5	-1.62	228442520	23414	52.37	9900	9900	9680	12850	6930	9890	9756.73	1.28	0	942	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2431	16.95	1.30	12	0.09	574.00	7475.00	12500	20240613	-22.16	6990	20231027	39.20	12500	-22.16	20240613	7470	30.25	20240102	12500	-22.16	20240613	6990	39.20	20231027	0.55	N	339770	500	125 억		319583	N	N	1114	N	00	N
67	20240719	151117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9780	-110	5	-1.11	195156480	19995	44.72	9900	9900	9680	12850	6930	9890	9760.26	1.28	0	-7	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2443	17.04	1.31	12	0.08	574.00	7475.00	12500	20240613	-21.76	6990	20231027	39.91	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	6990	39.91	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
68	20240719	141119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9730	-160	5	-1.62	144379570	14791	33.08	9900	9900	9680	12850	6930	9890	9761.31	1.28	0	-763	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2431	16.95	1.30	12	0.06	574.00	7475.00	12500	20240613	-22.16	6990	20231027	39.20	12500	-22.16	20240613	7470	30.25	20240102	12500	-22.16	20240613	6990	39.20	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
69	20240719	131110	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9750	-140	5	-1.42	126119450	12915	28.88	9900	9900	9680	12850	6930	9890	9765.35	1.28	0	-1250	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2436	16.99	1.30	12	0.05	574.00	7475.00	12500	20240613	-22.00	6990	20231027	39.48	12500	-22.00	20240613	7470	30.52	20240102	12500	-22.00	20240613	6990	39.48	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
70	20240719	121108	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9760	-130	5	-1.31	107892130	11042	24.70	9900	9900	9680	12850	6930	9890	9771.07	1.28	0	-1601	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2438	17.00	1.31	12	0.04	574.00	7475.00	12500	20240613	-21.92	6990	20231027	39.63	12500	-21.92	20240613	7470	30.66	20240102	12500	-21.92	20240613	6990	39.63	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
71	20240719	111120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9680	-210	5	-2.12	86205690	8813	19.71	9900	9900	9680	12850	6930	9890	9781.65	1.28	0	-1772	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2418	16.86	1.29	12	0.04	574.00	7475.00	12500	20240613	-22.56	6990	20231027	38.48	12500	-22.56	20240613	7470	29.59	20240102	12500	-22.56	20240613	6990	38.48	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
72	20240719	101106	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9770	-120	5	-1.21	51048860	5197	11.62	9900	9900	9760	12850	6930	9890	9822.76	1.28	0	-1596	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2441	17.02	1.31	12	0.02	574.00	7475.00	12500	20240613	-21.84	6990	20231027	39.77	12500	-21.84	20240613	7470	30.79	20240102	12500	-21.84	20240613	6990	39.77	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
73	20240719	091122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9820	-70	5	-0.71	18962400	1923	4.30	9900	9900	9790	12850	6930	9890	9860.84	1.28	0	-950	10196	10042	9836	9682	9476	10120	9760	126	2960	500	7120	10	1	24982540	2453	17.11	1.31	12	0.01	574.00	7475.00	12500	20240613	-21.44	6990	20231027	40.49	12500	-21.44	20240613	7470	31.46	20240102	12500	-21.44	20240613	6990	40.49	20231027	0.55	N	339770	500	125 억		319583	N	N	1216	N	00	N
74	20240718	161058	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9890	80	2	0.82	437099290	44653	95.74	9820	9990	9630	12750	6870	9810	9788.80	1.25	0	6922	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2471	17.23	1.32	12	0.18	574.00	7475.00	12500	20240613	-20.88	6990	20231027	41.49	12500	-20.88	20240613	7470	32.40	20240102	12500	-20.88	20240613	6990	41.49	20231027	0.54	N	339770	500	125 억		312665	N	N	1216	N	00	N
75	20240718	151109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9840	30	2	0.31	402491650	41133	88.19	9820	9990	9630	12750	6870	9810	9785.13	1.25	0	6434	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2458	17.14	1.32	12	0.16	574.00	7475.00	12500	20240613	-21.28	6990	20231027	40.77	12500	-21.28	20240613	7470	31.73	20240102	12500	-21.28	20240613	6990	40.77	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
76	20240718	141100	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9890	80	2	0.82	358430810	36660	78.60	9820	9990	9630	12750	6870	9810	9777.16	1.25	0	4719	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2471	17.23	1.32	12	0.15	574.00	7475.00	12500	20240613	-20.88	6990	20231027	41.49	12500	-20.88	20240613	7470	32.40	20240102	12500	-20.88	20240613	6990	41.49	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
77	20240718	131101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9900	90	2	0.92	318898930	32661	70.03	9820	9990	9630	12750	6870	9810	9763.91	1.25	0	5730	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2473	17.25	1.32	12	0.13	574.00	7475.00	12500	20240613	-20.80	6990	20231027	41.63	12500	-20.80	20240613	7470	32.53	20240102	12500	-20.80	20240613	6990	41.63	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
78	20240718	121101	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	170	2	1.73	291606810	29916	64.14	9820	9990	9630	12750	6870	9810	9747.52	1.25	0	5995	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2493	17.39	1.34	12	0.12	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
79	20240718	111108	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9770	-40	5	-0.41	210085630	21663	46.45	9820	9830	9630	12750	6870	9810	9697.90	1.25	0	7283	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2441	17.02	1.31	12	0.09	574.00	7475.00	12500	20240613	-21.84	6990	20231027	39.77	12500	-21.84	20240613	7470	30.79	20240102	12500	-21.84	20240613	6990	39.77	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
80	20240718	101110	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9650	-160	5	-1.63	148472300	15318	32.84	9820	9830	9630	12750	6870	9810	9692.67	1.25	0	2509	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2411	16.81	1.29	12	0.06	574.00	7475.00	12500	20240613	-22.80	6990	20231027	38.05	12500	-22.80	20240613	7470	29.18	20240102	12500	-22.80	20240613	6990	38.05	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
81	20240718	091112	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9730	-80	5	-0.82	32665780	3356	7.20	9820	9830	9660	12750	6870	9810	9733.55	1.25	0	-1228	10110	9960	9880	9730	9650	9920	9690	126	2940	500	7060	10	1	24982540	2431	16.95	1.30	12	0.01	574.00	7475.00	12500	20240613	-22.16	6990	20231027	39.20	12500	-22.16	20240613	7470	30.25	20240102	12500	-22.16	20240613	6990	39.20	20231027	0.54	N	339770	500	125 억		312665	N	N	25	N	00	N
82	20240717	161157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9810	-190	5	-1.90	460052940	46526	102.21	10020	10030	9800	13000	7000	10000	9888.20	1.27	0	-5458	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2451	17.09	1.31	12	0.19	574.00	7475.00	12500	20240613	-21.52	6990	20231027	40.34	12500	-21.52	20240613	7470	31.33	20240102	12500	-21.52	20240613	6990	40.34	20231027	0.53	N	339770	500	125 억		317146	N	N	25	N	00	N
83	20240717	151203	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9820	-180	5	-1.80	429583830	43421	95.38	10020	10030	9820	13000	7000	10000	9893.46	1.27	0	-5110	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2453	17.11	1.31	12	0.17	574.00	7475.00	12500	20240613	-21.44	6990	20231027	40.49	12500	-21.44	20240613	7470	31.46	20240102	12500	-21.44	20240613	6990	40.49	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
84	20240717	141200	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9860	-140	5	-1.40	363410030	36702	80.62	10020	10030	9830	13000	7000	10000	9901.64	1.27	0	-4286	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2463	17.18	1.32	12	0.15	574.00	7475.00	12500	20240613	-21.12	6990	20231027	41.06	12500	-21.12	20240613	7470	31.99	20240102	12500	-21.12	20240613	6990	41.06	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
85	20240717	131158	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9870	-130	5	-1.30	333544650	33671	73.97	10020	10030	9850	13000	7000	10000	9905.99	1.27	0	-4500	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2466	17.20	1.32	12	0.13	574.00	7475.00	12500	20240613	-21.04	6990	20231027	41.20	12500	-21.04	20240613	7470	32.13	20240102	12500	-21.04	20240613	6990	41.20	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
86	20240717	121159	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9870	-130	5	-1.30	293054450	29567	64.95	10020	10030	9860	13000	7000	10000	9911.54	1.27	0	-4530	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2466	17.20	1.32	12	0.12	574.00	7475.00	12500	20240613	-21.04	6990	20231027	41.20	12500	-21.04	20240613	7470	32.13	20240102	12500	-21.04	20240613	6990	41.20	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
87	20240717	111201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9880	-120	5	-1.20	258985550	26116	57.37	10020	10030	9860	13000	7000	10000	9916.74	1.27	0	-4253	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2468	17.21	1.32	12	0.10	574.00	7475.00	12500	20240613	-20.96	6990	20231027	41.34	12500	-20.96	20240613	7470	32.26	20240102	12500	-20.96	20240613	6990	41.34	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
88	20240717	101204	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9910	-90	5	-0.90	169981640	17108	37.58	10020	10030	9910	13000	7000	10000	9935.80	1.27	0	-2697	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2476	17.26	1.33	12	0.07	574.00	7475.00	12500	20240613	-20.72	6990	20231027	41.77	12500	-20.72	20240613	7470	32.66	20240102	12500	-20.72	20240613	6990	41.77	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
89	20240717	090945	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-20	5	-0.20	7995180	800	1.76	10020	10030	9960	13000	7000	10000	9993.98	1.27	0	-51	10193	10096	10003	9906	9813	10095	9905	126	3000	500	7200	10	1	24982540	2493	17.39	1.34	12	0.00	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.53	N	339770	500	125 억		317146	N	N	56	N	00	N
90	20240716	161201	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-60	5	-0.60	454287360	45423	74.71	10000	10100	9910	13070	7050	10060	10001.26	1.31	0	-12124	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2498	17.42	1.34	12	0.18	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.54	N	339770	500	125 억		327602	N	N	56	N	00	N
91	20240716	151215	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-80	5	-0.80	434336880	43424	71.42	10000	10100	9910	13070	7050	10060	10002.23	1.31	0	-11455	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2493	17.39	1.34	12	0.17	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
92	20240716	141209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-80	5	-0.80	393945620	39382	64.77	10000	10100	9910	13070	7050	10060	10003.19	1.31	0	-10160	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2493	17.39	1.34	12	0.16	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
93	20240716	131210	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-80	5	-0.80	368552310	36837	60.59	10000	10100	9910	13070	7050	10060	10004.95	1.31	0	-9746	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2493	17.39	1.34	12	0.15	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
94	20240716	121206	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10030	-30	5	-0.30	337500110	33735	55.48	10000	10100	9910	13070	7050	10060	10004.45	1.31	0	-8641	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2506	17.47	1.34	12	0.14	574.00	7475.00	12500	20240613	-19.76	6990	20231027	43.49	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	6990	43.49	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
95	20240716	111209	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-70	5	-0.70	264982220	26500	43.58	10000	10100	9910	13070	7050	10060	9999.33	1.31	0	-6571	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2496	17.40	1.34	12	0.11	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
96	20240716	101208	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9960	-100	5	-0.99	191389600	19136	31.47	10000	10100	9910	13070	7050	10060	10001.55	1.31	0	-5156	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2488	17.35	1.33	12	0.08	574.00	7475.00	12500	20240613	-20.32	6990	20231027	42.49	12500	-20.32	20240613	7470	33.33	20240102	12500	-20.32	20240613	6990	42.49	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
97	20240716	091207	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9940	-120	5	-1.19	54715210	5489	9.03	10000	10060	9910	13070	7050	10060	9968.16	1.31	0	-957	10393	10226	10013	9846	9633	10310	9930	126	3010	500	7240	10	1	24982540	2483	17.32	1.33	12	0.02	574.00	7475.00	12500	20240613	-20.48	6990	20231027	42.20	12500	-20.48	20240613	7470	33.07	20240102	12500	-20.48	20240613	6990	42.20	20231027	0.54	N	339770	500	125 억		327602	N	N	55	N	00	N
98	20240715	161149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10060	160	2	1.62	608568280	60797	144.48	9900	10180	9800	12870	6930	9900	10009.59	1.28	0	5684	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2513	17.53	1.35	12	0.24	574.00	7475.00	12500	20240613	-19.52	6990	20231027	43.92	12500	-19.52	20240613	7470	34.67	20240102	12500	-19.52	20240613	6990	43.92	20231027	0.53	N	339770	500	125 억		320915	N	N	55	N	00	N
99	20240715	151157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10110	210	2	2.12	571214080	57092	135.67	9900	10180	9800	12870	6930	9900	10005.15	1.28	0	5819	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2526	17.61	1.35	12	0.23	574.00	7475.00	12500	20240613	-19.12	6990	20231027	44.64	12500	-19.12	20240613	7470	35.34	20240102	12500	-19.12	20240613	6990	44.64	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
100	20240715	141154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10050	150	2	1.52	502274690	50246	119.40	9900	10180	9800	12870	6930	9900	9996.32	1.28	0	4244	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2511	17.51	1.34	12	0.20	574.00	7475.00	12500	20240613	-19.60	6990	20231027	43.78	12500	-19.60	20240613	7470	34.54	20240102	12500	-19.60	20240613	6990	43.78	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
101	20240715	131157	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10020	120	2	1.21	463754220	46412	110.29	9900	10180	9800	12870	6930	9900	9992.12	1.28	0	3473	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2503	17.46	1.34	12	0.19	574.00	7475.00	12500	20240613	-19.84	6990	20231027	43.35	12500	-19.84	20240613	7470	34.14	20240102	12500	-19.84	20240613	6990	43.35	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
102	20240715	121155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	100	2	1.01	405532540	40610	96.50	9900	10180	9800	12870	6930	9900	9986.03	1.28	0	1123	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2498	17.42	1.34	12	0.16	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
103	20240715	111155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10030	130	2	1.31	368457930	36909	87.71	9900	10180	9800	12870	6930	9900	9982.88	1.28	0	591	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2506	17.47	1.34	12	0.15	574.00	7475.00	12500	20240613	-19.76	6990	20231027	43.49	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	6990	43.49	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
104	20240715	101154	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10120	220	2	2.22	256571820	25787	61.28	9900	10180	9800	12870	6930	9900	9949.66	1.28	0	1310	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2528	17.63	1.35	12	0.10	574.00	7475.00	12500	20240613	-19.04	6990	20231027	44.78	12500	-19.04	20240613	7470	35.48	20240102	12500	-19.04	20240613	6990	44.78	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
105	20240715	091155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9960	60	2	0.61	60045200	6088	14.47	9900	9960	9800	12870	6930	9900	9862.87	1.28	0	3374	10280	10090	9990	9800	9700	10040	9750	126	2970	500	7120	10	1	24982540	2488	17.35	1.33	12	0.02	574.00	7475.00	12500	20240613	-20.32	6990	20231027	42.49	12500	-20.32	20240613	7470	33.33	20240102	12500	-20.32	20240613	6990	42.49	20231027	0.53	N	339770	500	125 억		320915	N	N	635	N	00	N
106	20240712	161145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9900	-100	5	-1.00	409256100	41111	71.79	10180	10180	9890	13000	7000	10000	9954.98	1.33	0	-6230	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2473	17.25	1.32	12	0.16	574.00	7475.00	12500	20240613	-20.80	6990	20231027	41.63	12500	-20.80	20240613	7470	32.53	20240102	12500	-20.80	20240613	6990	41.63	20231027	0.52	N	339770	500	125 억		331595	N	N	635	N	00	N
107	20240712	151153	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-20	5	-0.20	375735790	37748	65.92	10180	10180	9890	13000	7000	10000	9953.79	1.33	0	-6635	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2493	17.39	1.34	12	0.15	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
108	20240712	141155	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9940	-60	5	-0.60	244682970	24577	42.92	10180	10180	9890	13000	7000	10000	9955.77	1.33	0	-4602	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2483	17.32	1.33	12	0.10	574.00	7475.00	12500	20240613	-20.48	6990	20231027	42.20	12500	-20.48	20240613	7470	33.07	20240102	12500	-20.48	20240613	6990	42.20	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
109	20240712	131150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-20	5	-0.20	231735170	23276	40.65	10180	10180	9890	13000	7000	10000	9955.97	1.33	0	-3902	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2493	17.39	1.34	12	0.09	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
110	20240712	121152	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	0	3	0.00	214605030	21560	37.65	10180	10180	9890	13000	7000	10000	9953.85	1.33	0	-2788	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2498	17.42	1.34	12	0.09	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
111	20240712	111148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9940	-60	5	-0.60	199413480	20034	34.98	10180	10180	9890	13000	7000	10000	9953.75	1.33	0	-2593	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2483	17.32	1.33	12	0.08	574.00	7475.00	12500	20240613	-20.48	6990	20231027	42.20	12500	-20.48	20240613	7470	33.07	20240102	12500	-20.48	20240613	6990	42.20	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
112	20240712	101150	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9980	-20	5	-0.20	122957690	12344	21.56	10180	10180	9890	13000	7000	10000	9960.93	1.33	0	-3568	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2493	17.39	1.34	12	0.05	574.00	7475.00	12500	20240613	-20.16	6990	20231027	42.78	12500	-20.16	20240613	7470	33.60	20240102	12500	-20.16	20240613	6990	42.78	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
113	20240712	091146	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-10	5	-0.10	35234540	3525	6.16	10180	10180	9890	13000	7000	10000	9995.61	1.33	0	-341	10313	10156	10013	9856	9713	10085	9785	126	3000	500	7200	10	1	24982540	2496	17.40	1.34	12	0.01	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.52	N	339770	500	125 억		331595	N	N	19	N	00	N
114	20240711	161141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-10	5	-0.10	571750280	56978	36.44	10010	10170	9870	13010	7010	10010	10034.60	1.37	0	-11389	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2498	17.42	1.34	12	0.23	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.53	N	339770	500	125 억		342897	N	N	19	N	00	N
115	20240711	151148	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9970	-40	5	-0.40	545410590	54344	34.76	10010	10170	9870	13010	7010	10010	10036.26	1.37	0	-11308	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2491	17.37	1.33	12	0.22	574.00	7475.00	12500	20240613	-20.24	6990	20231027	42.63	12500	-20.24	20240613	7470	33.47	20240102	12500	-20.24	20240613	6990	42.63	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
116	20240711	141149	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10080	70	2	0.70	469887630	46808	29.94	10010	10170	9870	13010	7010	10010	10038.62	1.37	0	-10645	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2518	17.56	1.35	12	0.19	574.00	7475.00	12500	20240613	-19.36	6990	20231027	44.21	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	6990	44.21	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
117	20240711	131147	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-20	5	-0.20	421916710	42027	26.88	10010	10170	9870	13010	7010	10010	10039.18	1.37	0	-8920	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2496	17.40	1.34	12	0.17	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
118	20240711	121145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-20	5	-0.20	384722430	38300	24.50	10010	10170	9870	13010	7010	10010	10044.97	1.37	0	-8760	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2496	17.40	1.34	12	0.15	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
119	20240711	111142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-10	5	-0.10	357040200	35523	22.72	10010	10170	9870	13010	7010	10010	10050.96	1.37	0	-8929	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2498	17.42	1.34	12	0.14	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
120	20240711	101145	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10130	120	2	1.20	297366150	29575	18.92	10010	10170	9870	13010	7010	10010	10054.65	1.37	0	-6296	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2531	17.65	1.36	12	0.12	574.00	7475.00	12500	20240613	-18.96	6990	20231027	44.92	12500	-18.96	20240613	7470	35.61	20240102	12500	-18.96	20240613	6990	44.92	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
121	20240711	091142	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10000	-10	5	-0.10	52395900	5242	3.35	10010	10060	9930	13010	7010	10010	9995.40	1.37	0	-2736	10396	10202	10006	9812	9616	10105	9715	126	3000	500	7200	10	1	24982540	2498	17.42	1.34	12	0.02	574.00	7475.00	12500	20240613	-20.00	6990	20231027	43.06	12500	-20.00	20240613	7470	33.87	20240102	12500	-20.00	20240613	6990	43.06	20231027	0.53	N	339770	500	125 억		342897	N	N	17	N	00	N
122	20240710	161136	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	-90	5	-0.89	1564778980	156305	153.35	10200	10200	9810	13130	7070	10100	10011.06	1.50	0	-29258	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2501	17.44	1.34	12	0.63	574.00	7475.00	12500	20240613	-19.92	6990	20231027	43.20	12500	-19.92	20240613	7470	34.00	20240102	12500	-19.92	20240613	6990	43.20	20231027	0.57	N	339770	500	125 억		375914	N	N	17	N	00	N
123	20240710	151141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-110	5	-1.09	1543949820	154225	151.31	10200	10200	9810	13130	7070	10100	10011.02	1.50	0	-29117	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2496	17.40	1.34	12	0.62	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
124	20240710	141141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10080	-20	5	-0.20	1255676000	125566	123.19	10200	10200	9810	13130	7070	10100	10000.13	1.50	0	-20635	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2518	17.56	1.35	12	0.50	574.00	7475.00	12500	20240613	-19.36	6990	20231027	44.21	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	6990	44.21	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
125	20240710	131141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10040	-60	5	-0.59	1122806950	112310	110.19	10200	10200	9810	13130	7070	10100	9997.39	1.50	0	-16987	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2508	17.49	1.34	12	0.45	574.00	7475.00	12500	20240613	-19.68	6990	20231027	43.63	12500	-19.68	20240613	7470	34.40	20240102	12500	-19.68	20240613	6990	43.63	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
126	20240710	121138	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10070	-30	5	-0.30	871393240	87313	85.66	10200	10200	9810	13130	7070	10100	9980.11	1.50	0	-17858	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2516	17.54	1.35	12	0.35	574.00	7475.00	12500	20240613	-19.44	6990	20231027	44.06	12500	-19.44	20240613	7470	34.81	20240102	12500	-19.44	20240613	6990	44.06	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
127	20240710	111140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-110	5	-1.09	682372260	68487	67.19	10200	10200	9810	13130	7070	10100	9963.53	1.50	0	-15156	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2496	17.40	1.34	12	0.27	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
128	20240710	101135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10140	40	2	0.40	412199350	41458	40.68	10200	10200	9810	13130	7070	10100	9942.58	1.50	0	-10471	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2533	17.67	1.36	12	0.17	574.00	7475.00	12500	20240613	-18.88	6990	20231027	45.06	12500	-18.88	20240613	7470	35.74	20240102	12500	-18.88	20240613	6990	45.06	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
129	20240710	091141	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9900	-200	5	-1.98	92476010	9220	9.05	10200	10200	9850	13130	7070	10100	10029.94	1.50	0	-3491	10366	10232	9966	9832	9566	10300	9900	126	3030	500	7270	10	1	24982540	2473	17.25	1.32	12	0.04	574.00	7475.00	12500	20240613	-20.80	6990	20231027	41.63	12500	-20.80	20240613	7470	32.53	20240102	12500	-20.80	20240613	6990	41.63	20231027	0.57	N	339770	500	125 억		375914	N	N	8	N	00	N
130	20240709	161133	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10100	440	2	4.55	1003520980	101333	133.15	9780	10100	9700	12550	6770	9660	9903.16	1.49	0	-11591	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2523	17.60	1.35	12	0.41	574.00	7475.00	12500	20240613	-19.20	6990	20231027	44.49	12500	-19.20	20240613	7470	35.21	20240102	12500	-19.20	20240613	6990	44.49	20231027	0.57	N	339770	500	125 억		373359	N	N	8	N	00	N
131	20240709	151140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10030	370	2	3.83	897288650	90797	119.31	9780	10040	9700	12550	6770	9660	9882.36	1.49	0	-12469	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2506	17.47	1.34	12	0.36	574.00	7475.00	12500	20240613	-19.76	6990	20231027	43.49	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	6990	43.49	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
132	20240709	141139	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9790	130	2	1.35	476785970	48613	63.88	9780	9960	9700	12550	6770	9660	9807.79	1.49	0	-5368	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2446	17.06	1.31	12	0.19	574.00	7475.00	12500	20240613	-21.68	6990	20231027	40.06	12500	-21.68	20240613	7470	31.06	20240102	12500	-21.68	20240613	6990	40.06	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
133	20240709	131143	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9760	100	2	1.04	439177190	44769	58.83	9780	9960	9700	12550	6770	9660	9809.85	1.49	0	-4325	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2438	17.00	1.31	12	0.18	574.00	7475.00	12500	20240613	-21.92	6990	20231027	39.63	12500	-21.92	20240613	7470	30.66	20240102	12500	-21.92	20240613	6990	39.63	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
134	20240709	121144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9730	70	2	0.72	418675860	42668	56.07	9780	9960	9700	12550	6770	9660	9812.41	1.49	0	-3580	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2431	16.95	1.30	12	0.17	574.00	7475.00	12500	20240613	-22.16	6990	20231027	39.20	12500	-22.16	20240613	7470	30.25	20240102	12500	-22.16	20240613	6990	39.20	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
135	20240709	111144	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9750	90	2	0.93	380474420	38748	50.91	9780	9960	9700	12550	6770	9660	9819.20	1.49	0	-3152	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2436	16.99	1.30	12	0.16	574.00	7475.00	12500	20240613	-22.00	6990	20231027	39.48	12500	-22.00	20240613	7470	30.52	20240102	12500	-22.00	20240613	6990	39.48	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
136	20240709	101140	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9770	110	2	1.14	350753980	35706	46.92	9780	9960	9700	12550	6770	9660	9823.39	1.49	0	-3547	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2441	17.02	1.31	12	0.14	574.00	7475.00	12500	20240613	-21.84	6990	20231027	39.77	12500	-21.84	20240613	7470	30.79	20240102	12500	-21.84	20240613	6990	39.77	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
137	20240709	091137	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9730	70	2	0.72	20668200	2118	2.78	9780	9820	9700	12550	6770	9660	9758.36	1.49	0	-36	10046	9852	9666	9472	9286	9950	9570	126	2890	500	6950	10	1	24982540	2431	16.95	1.30	12	0.01	574.00	7475.00	12500	20240613	-22.16	6990	20231027	39.20	12500	-22.16	20240613	7470	30.25	20240102	12500	-22.16	20240613	6990	39.20	20231027	0.57	N	339770	500	125 억		373359	N	N	17	N	00	N
138	20240708	161130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9660	180	2	1.90	734390320	76093	136.20	9550	9860	9480	12320	6640	9480	9651.22	1.46	0	9654	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2413	16.83	1.29	12	0.30	574.00	7475.00	12500	20240613	-22.72	6990	20231027	38.20	12500	-22.72	20240613	7470	29.32	20240102	12500	-22.72	20240613	6990	38.20	20231027	0.60	N	339770	500	125 억		364167	N	N	17	N	00	N
139	20240708	151132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9680	200	2	2.11	702841440	72831	130.36	9550	9860	9480	12320	6640	9480	9650.31	1.46	0	8202	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2418	16.86	1.29	12	0.29	574.00	7475.00	12500	20240613	-22.56	6990	20231027	38.48	12500	-22.56	20240613	7470	29.59	20240102	12500	-22.56	20240613	6990	38.48	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
140	20240708	141135	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9660	180	2	1.90	618774380	64154	114.83	9550	9860	9480	12320	6640	9480	9645.14	1.46	0	7197	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2413	16.83	1.29	12	0.26	574.00	7475.00	12500	20240613	-22.72	6990	20231027	38.20	12500	-22.72	20240613	7470	29.32	20240102	12500	-22.72	20240613	6990	38.20	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
141	20240708	131130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9620	140	2	1.48	575848750	59707	106.87	9550	9860	9480	12320	6640	9480	9644.58	1.46	0	5072	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2403	16.76	1.29	12	0.24	574.00	7475.00	12500	20240613	-23.04	6990	20231027	37.63	12500	-23.04	20240613	7470	28.78	20240102	12500	-23.04	20240613	6990	37.63	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
142	20240708	121132	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9560	80	2	0.84	447589770	46364	82.99	9550	9860	9480	12320	6640	9480	9653.82	1.46	0	1542	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2388	16.66	1.28	12	0.19	574.00	7475.00	12500	20240613	-23.52	6990	20231027	36.77	12500	-23.52	20240613	7470	27.98	20240102	12500	-23.52	20240613	6990	36.77	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
143	20240708	111129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9570	90	2	0.95	419853920	43464	77.80	9550	9860	9480	12320	6640	9480	9659.81	1.46	0	1523	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2391	16.67	1.28	12	0.17	574.00	7475.00	12500	20240613	-23.44	6990	20231027	36.91	12500	-23.44	20240613	7470	28.11	20240102	12500	-23.44	20240613	6990	36.91	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
144	20240708	101130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9560	80	2	0.84	363234110	37561	67.23	9550	9860	9480	12320	6640	9480	9670.51	1.46	0	160	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2388	16.66	1.28	12	0.15	574.00	7475.00	12500	20240613	-23.52	6990	20231027	36.77	12500	-23.52	20240613	7470	27.98	20240102	12500	-23.52	20240613	6990	36.77	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
145	20240708	091129	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9590	110	2	1.16	22001110	2306	4.13	9550	9590	9480	12320	6640	9480	9540.81	1.46	0	904	9806	9642	9526	9362	9246	9585	9305	126	2840	500	6820	10	1	24982540	2396	16.71	1.28	12	0.01	574.00	7475.00	12500	20240613	-23.28	6990	20231027	37.20	12500	-23.28	20240613	7470	28.38	20240102	12500	-23.28	20240613	6990	37.20	20231027	0.60	N	339770	500	125 억		364167	N	N	424	N	00	N
146	20240705	161124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9480	-50	5	-0.52	530580320	55862	43.64	9530	9690	9410	12380	6680	9530	9498.09	1.46	0	738	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2368	16.52	1.27	12	0.22	574.00	7475.00	12500	20240613	-24.16	6990	20231027	35.62	12500	-24.16	20240613	7470	26.91	20240102	12500	-24.16	20240613	6990	35.62	20231027	0.63	N	339770	500	125 억		364096	N	N	424	N	00	N
147	20240705	151127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9460	-70	5	-0.73	510738160	53767	42.00	9530	9690	9410	12380	6680	9530	9499.10	1.46	0	66	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2363	16.48	1.27	12	0.22	574.00	7475.00	12500	20240613	-24.32	6990	20231027	35.34	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	6990	35.34	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
148	20240705	141130	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9470	-60	5	-0.63	456970790	48087	37.57	9530	9690	9410	12380	6680	9530	9503.00	1.46	0	-936	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2366	16.50	1.27	12	0.19	574.00	7475.00	12500	20240613	-24.24	6990	20231027	35.48	12500	-24.24	20240613	7470	26.77	20240102	12500	-24.24	20240613	6990	35.48	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
149	20240705	131127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9460	-70	5	-0.73	384892550	40473	31.62	9530	9690	9410	12380	6680	9530	9509.86	1.46	0	-4604	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2363	16.48	1.27	12	0.16	574.00	7475.00	12500	20240613	-24.32	6990	20231027	35.34	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	6990	35.34	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
150	20240705	121127	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9430	-100	5	-1.05	295671350	31028	24.24	9530	9690	9430	12380	6680	9530	9529.18	1.46	0	-5319	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2356	16.43	1.26	12	0.12	574.00	7475.00	12500	20240613	-24.56	6990	20231027	34.91	12500	-24.56	20240613	7470	26.24	20240102	12500	-24.56	20240613	6990	34.91	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
151	20240705	111124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9430	-100	5	-1.05	255319130	26753	20.90	9530	9690	9430	12380	6680	9530	9543.57	1.46	0	-5486	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2356	16.43	1.26	12	0.11	574.00	7475.00	12500	20240613	-24.56	6990	20231027	34.91	12500	-24.56	20240613	7470	26.24	20240102	12500	-24.56	20240613	6990	34.91	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
152	20240705	101124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9540	10	2	0.10	175661980	18356	14.34	9530	9690	9490	12380	6680	9530	9569.73	1.46	0	-3808	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2383	16.62	1.28	12	0.07	574.00	7475.00	12500	20240613	-23.68	6990	20231027	36.48	12500	-23.68	20240613	7470	27.71	20240102	12500	-23.68	20240613	6990	36.48	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
153	20240705	091126	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9530	0	3	0.00	26830510	2817	2.20	9530	9550	9490	12380	6680	9530	9524.50	1.46	0	401	9943	9736	9533	9326	9123	9635	9225	126	2850	500	6860	10	1	24982540	2381	16.60	1.27	12	0.01	574.00	7475.00	12500	20240613	-23.76	6990	20231027	36.34	12500	-23.76	20240613	7470	27.58	20240102	12500	-23.76	20240613	6990	36.34	20231027	0.63	N	339770	500	125 억		364096	N	N	134	N	00	N
154	20240704	161119	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9530	-210	5	-2.16	1208537170	127981	156.22	9740	9740	9330	12660	6820	9740	9442.93	1.50	0	-23015	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2381	16.60	1.27	12	0.51	574.00	7475.00	12500	20240613	-23.76	6990	20231027	36.34	12500	-23.76	20240613	7470	27.58	20240102	12500	-23.76	20240613	6990	36.34	20231027	0.64	N	339770	500	125 억		375109	N	N	134	N	00	N
155	20240704	151124	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9480	-260	5	-2.67	1162548910	123155	150.33	9740	9740	9330	12660	6820	9740	9439.72	1.50	0	-21248	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2368	16.52	1.27	12	0.49	574.00	7475.00	12500	20240613	-24.16	6990	20231027	35.62	12500	-24.16	20240613	7470	26.91	20240102	12500	-24.16	20240613	6990	35.62	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
156	20240704	141123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9500	-240	5	-2.46	1098415600	116385	142.07	9740	9740	9330	12660	6820	9740	9437.78	1.50	0	-20289	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2373	16.55	1.27	12	0.47	574.00	7475.00	12500	20240613	-24.00	6990	20231027	35.91	12500	-24.00	20240613	7470	27.18	20240102	12500	-24.00	20240613	6990	35.91	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
157	20240704	131123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9420	-320	5	-3.29	966624500	102394	124.99	9740	9740	9330	12660	6820	9740	9440.25	1.50	0	-17614	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2353	16.41	1.26	12	0.41	574.00	7475.00	12500	20240613	-24.64	6990	20231027	34.76	12500	-24.64	20240613	7470	26.10	20240102	12500	-24.64	20240613	6990	34.76	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
158	20240704	121123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9460	-280	5	-2.87	509319800	53697	65.55	9740	9740	9380	12660	6820	9740	9485.07	1.50	0	-1068	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2363	16.48	1.27	12	0.21	574.00	7475.00	12500	20240613	-24.32	6990	20231027	35.34	12500	-24.32	20240613	7470	26.64	20240102	12500	-24.32	20240613	6990	35.34	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
159	20240704	111121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9430	-310	5	-3.18	480789010	50671	61.85	9740	9740	9380	12660	6820	9740	9488.45	1.50	0	-604	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2356	16.43	1.26	12	0.20	574.00	7475.00	12500	20240613	-24.56	6990	20231027	34.91	12500	-24.56	20240613	7470	26.24	20240102	12500	-24.56	20240613	6990	34.91	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
160	20240704	101121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9440	-300	5	-3.08	418148640	44047	53.77	9740	9740	9380	12660	6820	9740	9493.24	1.50	0	262	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2358	16.45	1.26	12	0.18	574.00	7475.00	12500	20240613	-24.48	6990	20231027	35.05	12500	-24.48	20240613	7470	26.37	20240102	12500	-24.48	20240613	6990	35.05	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
161	20240704	091123	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9630	-110	5	-1.13	42350640	4395	5.36	9740	9740	9600	12660	6820	9740	9636.10	1.50	0	-1342	10166	9952	9766	9552	9366	9860	9460	126	2920	500	7010	10	1	24982540	2406	16.78	1.29	12	0.02	574.00	7475.00	12500	20240613	-22.96	6990	20231027	37.77	12500	-22.96	20240613	7470	28.92	20240102	12500	-22.96	20240613	6990	37.77	20231027	0.64	N	339770	500	125 억		375109	N	N	261	N	00	N
162	20240703	161117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9740	-90	5	-0.92	790257100	81587	104.69	9980	9980	9580	12770	6890	9830	9685.87	1.41	0	23763	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2433	16.97	1.30	12	0.33	574.00	7475.00	12500	20240613	-22.08	6990	20231027	39.34	12500	-22.08	20240613	7470	30.39	20240102	12500	-22.08	20240613	6990	39.34	20231027	0.69	N	339770	500	125 억		351471	N	N	261	N	00	N
163	20240703	151120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9670	-160	5	-1.63	756454080	78108	100.23	9980	9980	9580	12770	6890	9830	9684.72	1.41	0	24146	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2416	16.85	1.29	12	0.31	574.00	7475.00	12500	20240613	-22.64	6990	20231027	38.34	12500	-22.64	20240613	7470	29.45	20240102	12500	-22.64	20240613	6990	38.34	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
164	20240703	141120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9790	-40	5	-0.41	610271900	63027	80.88	9980	9980	9580	12770	6890	9830	9682.71	1.41	0	20042	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2446	17.06	1.31	12	0.25	574.00	7475.00	12500	20240613	-21.68	6990	20231027	40.06	12500	-21.68	20240613	7470	31.06	20240102	12500	-21.68	20240613	6990	40.06	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
165	20240703	131120	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9680	-150	5	-1.53	520136550	53745	68.97	9980	9980	9580	12770	6890	9830	9677.86	1.41	0	16464	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2418	16.86	1.29	12	0.22	574.00	7475.00	12500	20240613	-22.56	6990	20231027	38.48	12500	-22.56	20240613	7470	29.59	20240102	12500	-22.56	20240613	6990	38.48	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
166	20240703	121118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9670	-160	5	-1.63	473904050	48970	62.84	9980	9980	9580	12770	6890	9830	9677.44	1.41	0	15397	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2416	16.85	1.29	12	0.20	574.00	7475.00	12500	20240613	-22.64	6990	20231027	38.34	12500	-22.64	20240613	7470	29.45	20240102	12500	-22.64	20240613	6990	38.34	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
167	20240703	111121	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9660	-170	5	-1.73	426245700	44039	56.51	9980	9980	9580	12770	6890	9830	9678.82	1.41	0	12509	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2413	16.83	1.29	12	0.18	574.00	7475.00	12500	20240613	-22.72	6990	20231027	38.20	12500	-22.72	20240613	7470	29.32	20240102	12500	-22.72	20240613	6990	38.20	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
168	20240703	101122	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9630	-200	5	-2.03	274828900	28307	36.32	9980	9980	9630	12770	6890	9830	9708.87	1.41	0	7547	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2406	16.78	1.29	12	0.11	574.00	7475.00	12500	20240613	-22.96	6990	20231027	37.77	12500	-22.96	20240613	7470	28.92	20240102	12500	-22.96	20240613	6990	37.77	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
169	20240703	091118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9830	0	3	0.00	13422940	1361	1.75	9980	9980	9800	12770	6890	9830	9862.56	1.41	0	-553	10330	10080	9900	9650	9470	9990	9560	126	2940	500	7070	10	1	24982540	2456	17.13	1.32	12	0.01	574.00	7475.00	12500	20240613	-21.36	6990	20231027	40.63	12500	-21.36	20240613	7470	31.59	20240102	12500	-21.36	20240613	6990	40.63	20231027	0.69	N	339770	500	125 억		351471	N	N	418	N	00	N
170	20240702	161115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9830	-250	5	-2.48	764633660	77821	108.29	10150	10150	9720	13100	7060	10080	9825.54	1.37	0	2388	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2456	17.13	1.32	12	0.31	574.00	7475.00	12500	20240613	-21.36	6990	20231027	40.63	12500	-21.36	20240613	7470	31.59	20240102	12500	-21.36	20240613	6990	40.63	20231027	0.68	N	339770	500	125 억		341327	N	N	418	N	00	N
171	20240702	151117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9810	-270	5	-2.68	721491780	73430	102.18	10150	10150	9720	13100	7060	10080	9825.57	1.37	0	1165	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2451	17.09	1.31	12	0.29	574.00	7475.00	12500	20240613	-21.52	6990	20231027	40.34	12500	-21.52	20240613	7470	31.33	20240102	12500	-21.52	20240613	6990	40.34	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
172	20240702	141117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9810	-270	5	-2.68	648438610	66003	91.85	10150	10150	9720	13100	7060	10080	9824.38	1.37	0	900	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2451	17.09	1.31	12	0.26	574.00	7475.00	12500	20240613	-21.52	6990	20231027	40.34	12500	-21.52	20240613	7470	31.33	20240102	12500	-21.52	20240613	6990	40.34	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
173	20240702	131117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9780	-300	5	-2.98	579055840	58897	81.96	10150	10150	9720	13100	7060	10080	9831.67	1.37	0	-39	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2443	17.04	1.31	12	0.24	574.00	7475.00	12500	20240613	-21.76	6990	20231027	39.91	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	6990	39.91	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
174	20240702	121118	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9780	-300	5	-2.98	543967180	55298	76.95	10150	10150	9720	13100	7060	10080	9837.01	1.37	0	-14	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2443	17.04	1.31	12	0.22	574.00	7475.00	12500	20240613	-21.76	6990	20231027	39.91	12500	-21.76	20240613	7470	30.92	20240102	12500	-21.76	20240613	6990	39.91	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
175	20240702	111117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9820	-260	5	-2.58	522115350	53066	73.84	10150	10150	9720	13100	7060	10080	9838.98	1.37	0	-356	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2453	17.11	1.31	12	0.21	574.00	7475.00	12500	20240613	-21.44	6990	20231027	40.49	12500	-21.44	20240613	7470	31.46	20240102	12500	-21.44	20240613	6990	40.49	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
176	20240702	101116	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9820	-260	5	-2.58	355081730	36000	50.10	10150	10150	9750	13100	7060	10080	9863.38	1.37	0	1555	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2453	17.11	1.31	12	0.14	574.00	7475.00	12500	20240613	-21.44	6990	20231027	40.49	12500	-21.44	20240613	7470	31.46	20240102	12500	-21.44	20240613	6990	40.49	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
177	20240702	091117	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9960	-120	5	-1.19	61353860	6147	8.55	10150	10150	9900	13100	7060	10080	9981.11	1.37	0	-730	10413	10246	10093	9926	9773	10170	9850	126	3020	500	7250	10	1	24982540	2488	17.35	1.33	12	0.02	574.00	7475.00	12500	20240613	-20.32	6990	20231027	42.49	12500	-20.32	20240613	7470	33.33	20240102	12500	-20.32	20240613	6990	42.49	20231027	0.68	N	339770	500	125 억		341327	N	N	251	N	00	N
178	20240701	161112	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10080	-70	5	-0.69	714602170	71085	56.62	10200	10260	9940	13190	7110	10150	10052.46	1.34	0	5816	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2518	17.56	1.35	12	0.28	574.00	7475.00	12500	20240613	-19.36	6990	20231027	44.21	12500	-19.36	20240613	7470	34.94	20240102	12500	-19.36	20240613	6990	44.21	20231027	0.71	N	339770	500	125 억		334977	N	N	251	N	00	N
179	20240701	151115	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	-140	5	-1.38	669119730	66572	53.03	10200	10260	9940	13190	7110	10150	10050.72	1.34	0	5355	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2501	17.44	1.34	12	0.27	574.00	7475.00	12500	20240613	-19.92	6990	20231027	43.20	12500	-19.92	20240613	7470	34.00	20240102	12500	-19.92	20240613	6990	43.20	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N
180	20240701	141113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10010	-140	5	-1.38	580561110	57740	45.99	10200	10260	9940	13190	7110	10150	10054.36	1.34	0	2426	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2501	17.44	1.34	12	0.23	574.00	7475.00	12500	20240613	-19.92	6990	20231027	43.20	12500	-19.92	20240613	7470	34.00	20240102	12500	-19.92	20240613	6990	43.20	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N
181	20240701	131113	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9990	-160	5	-1.58	537240330	53415	42.55	10200	10260	9940	13190	7110	10150	10057.45	1.34	0	1244	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2496	17.40	1.34	12	0.21	574.00	7475.00	12500	20240613	-20.08	6990	20231027	42.92	12500	-20.08	20240613	7470	33.73	20240102	12500	-20.08	20240613	6990	42.92	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N
182	20240701	121114	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9960	-190	5	-1.87	492225820	48899	38.95	10200	10260	9950	13190	7110	10150	10065.77	1.34	0	234	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2488	17.35	1.33	12	0.20	574.00	7475.00	12500	20240613	-20.32	6990	20231027	42.49	12500	-20.32	20240613	7470	33.33	20240102	12500	-20.32	20240613	6990	42.49	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N
183	20240701	111110	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10030	-120	5	-1.18	320430240	31691	25.24	10200	10260	9990	13190	7110	10150	10110.79	1.34	0	-1251	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2506	17.47	1.34	12	0.13	574.00	7475.00	12500	20240613	-19.76	6990	20231027	43.49	12500	-19.76	20240613	7470	34.27	20240102	12500	-19.76	20240613	6990	43.49	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N
184	20240701	101109	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10120	-30	5	-0.30	203963030	20078	15.99	10200	10260	10110	13190	7110	10150	10158.63	1.34	0	-1819	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2528	17.63	1.35	12	0.08	574.00	7475.00	12500	20240613	-19.04	6990	20231027	44.78	12500	-19.04	20240613	7470	35.48	20240102	12500	-19.04	20240613	6990	44.78	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N
185	20240701	091107	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	10160	10	2	0.10	72416950	7113	5.67	10200	10260	10150	13190	7110	10150	10181.98	1.34	0	2149	10390	10270	10150	10030	9910	10210	9970	126	3040	500	7300	10	1	24982540	2538	17.70	1.36	12	0.03	574.00	7475.00	12500	20240613	-18.72	6990	20231027	45.35	12500	-18.72	20240613	7470	36.01	20240102	12500	-18.72	20240613	6990	45.35	20231027	0.71	N	339770	500	125 억		334977	N	N	35	N	00	N