KissMeData/071840/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	160640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9070	140	2	1.57	172952480	19285	115.11	8930	9070	8890	11600	6260	8930	8968.07	3.53	0	-956	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2141	-6.05	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-22.74	8600	20240725	5.47	10990	-17.47	20240123	8600	5.47	20240725	11740	-22.74	20231023	8600	5.47	20240725	0.29	N	071840	5000	1180 억		833049	N	N	10	N	00	N
3	20240731	150647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	90	2	1.01	165990650	18515	110.52	8930	9030	8890	11600	6260	8930	8965.20	3.53	0	-847	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2129	-6.02	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-23.17	8600	20240725	4.88	10990	-17.93	20240123	8600	4.88	20240725	11740	-23.17	20231023	8600	4.88	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
4	20240731	140647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	70	2	0.78	147945340	16512	98.56	8930	9010	8890	11600	6260	8930	8959.87	3.53	0	-958	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2125	-6.01	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-23.34	8600	20240725	4.65	10990	-18.11	20240123	8600	4.65	20240725	11740	-23.34	20231023	8600	4.65	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
5	20240731	130646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	70	2	0.78	136912330	15283	91.23	8930	9010	8890	11600	6260	8930	8958.47	3.53	0	-1144	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2125	-6.01	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.34	8600	20240725	4.65	10990	-18.11	20240123	8600	4.65	20240725	11740	-23.34	20231023	8600	4.65	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
6	20240731	120646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8960	30	2	0.34	110536640	12351	73.72	8930	9010	8890	11600	6260	8930	8949.61	3.53	0	-1147	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2115	-5.98	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.68	8600	20240725	4.19	10990	-18.47	20240123	8600	4.19	20240725	11740	-23.68	20231023	8600	4.19	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
7	20240731	110647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8940	10	2	0.11	35764030	3994	23.84	8930	9010	8890	11600	6260	8930	8954.44	3.53	0	-1082	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2111	-5.97	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.85	8600	20240725	3.95	10990	-18.65	20240123	8600	3.95	20240725	11740	-23.85	20231023	8600	3.95	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
8	20240731	100645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	60	2	0.67	23312710	2603	15.54	8930	9010	8890	11600	6260	8930	8956.09	3.53	0	-503	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2122	-6.00	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.42	8600	20240725	4.53	10990	-18.20	20240123	8600	4.53	20240725	11740	-23.42	20231023	8600	4.53	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
9	20240731	090640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8920	-10	5	-0.11	98220	11	0.07	8930	8930	8920	11600	6260	8930	8929.09	3.53	0	-8	9156	9042	8876	8762	8596	8960	8680	1180	2670	5000	6420	10	1	23607712	2106	-5.95	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-24.02	8600	20240725	3.72	10990	-18.84	20240123	8600	3.72	20240725	11740	-24.02	20231023	8600	3.72	20240725	0.29	N	071840	5000	1180 억		833049	N	N	167	N	00	N
10	20240730	160629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8930	-40	5	-0.45	148707610	16753	124.33	8990	8990	8710	11660	6280	8970	8876.48	3.53	0	216	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2108	-5.96	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-23.94	8600	20240725	3.84	10990	-18.74	20240123	8600	3.84	20240725	11740	-23.94	20231023	8600	3.84	20240725	0.29	N	071840	5000	1180 억		833174	N	N	167	N	00	N
11	20240730	150640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8850	-120	5	-1.34	134069960	15105	112.10	8990	8990	8710	11660	6280	8970	8875.87	3.53	0	671	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2089	-5.91	0.16	12	0.06	-1498.00	53730.00	11740	20231023	-24.62	8600	20240725	2.91	10990	-19.47	20240123	8600	2.91	20240725	11740	-24.62	20231023	8600	2.91	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
12	20240730	140633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8860	-110	5	-1.23	120288470	13556	100.60	8990	8990	8710	11660	6280	8970	8873.45	3.53	0	909	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2092	-5.91	0.16	12	0.06	-1498.00	53730.00	11740	20231023	-24.53	8600	20240725	3.02	10990	-19.38	20240123	8600	3.02	20240725	11740	-24.53	20231023	8600	3.02	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
13	20240730	130637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8940	-30	5	-0.33	88399560	9965	73.95	8990	8990	8710	11660	6280	8970	8871.00	3.53	0	170	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2111	-5.97	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.85	8600	20240725	3.95	10990	-18.65	20240123	8600	3.95	20240725	11740	-23.85	20231023	8600	3.95	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
14	20240730	120631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8940	-30	5	-0.33	83576910	9426	69.95	8990	8990	8710	11660	6280	8970	8866.64	3.53	0	298	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2111	-5.97	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.85	8600	20240725	3.95	10990	-18.65	20240123	8600	3.95	20240725	11740	-23.85	20231023	8600	3.95	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
15	20240730	110638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8890	-80	5	-0.89	79946450	9018	66.92	8990	8990	8710	11660	6280	8970	8865.21	3.53	0	335	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2099	-5.93	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-24.28	8600	20240725	3.37	10990	-19.11	20240123	8600	3.37	20240725	11740	-24.28	20231023	8600	3.37	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
16	20240730	100639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8910	-60	5	-0.67	18876100	2108	15.64	8990	8990	8910	11660	6280	8970	8954.51	3.53	0	-234	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2103	-5.95	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-24.11	8600	20240725	3.60	10990	-18.93	20240123	8600	3.60	20240725	11740	-24.11	20231023	8600	3.60	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
17	20240730	090640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8980	10	2	0.11	89790	10	0.07	8990	8990	8970	11660	6280	8970	8979.00	3.53	0	-5	9196	9082	8936	8822	8676	9140	8880	1180	2690	5000	6450	10	1	23607712	2120	-5.99	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.51	8600	20240725	4.42	10990	-18.29	20240123	8600	4.42	20240725	11740	-23.51	20231023	8600	4.42	20240725	0.29	N	071840	5000	1180 억		833174	N	N	3	N	00	N
18	20240729	160628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8970	140	2	1.59	120277820	13474	102.36	8790	9050	8790	11470	6190	8830	8926.48	3.52	0	1466	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2118	-5.99	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.59	8600	20240725	4.30	10990	-18.38	20240123	8600	4.30	20240725	11740	-23.59	20231023	8600	4.30	20240725	0.29	N	071840	5000	1180 억		831240	N	N	3	N	00	N
19	20240729	150636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8910	80	2	0.91	114944010	12879	97.84	8790	9050	8790	11470	6190	8830	8924.92	3.52	0	1620	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2103	-5.95	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-24.11	8600	20240725	3.60	10990	-18.93	20240123	8600	3.60	20240725	11740	-24.11	20231023	8600	3.60	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
20	20240729	140641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8930	100	2	1.13	107094030	11998	91.15	8790	9050	8790	11470	6190	8830	8925.99	3.52	0	1308	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2108	-5.96	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.94	8600	20240725	3.84	10990	-18.74	20240123	8600	3.84	20240725	11740	-23.94	20231023	8600	3.84	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
21	20240729	130642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	160	2	1.81	101300840	11350	86.23	8790	9050	8790	11470	6190	8830	8925.18	3.52	0	882	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2122	-6.00	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.42	8600	20240725	4.53	10990	-18.20	20240123	8600	4.53	20240725	11740	-23.42	20231023	8600	4.53	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
22	20240729	120636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8940	110	2	1.25	41973570	4734	35.96	8790	8940	8790	11470	6190	8830	8866.41	3.52	0	210	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2111	-5.97	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.85	8600	20240725	3.95	10990	-18.65	20240123	8600	3.95	20240725	11740	-23.85	20231023	8600	3.95	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
23	20240729	110633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8850	20	2	0.23	13080610	1482	11.26	8790	8930	8790	11470	6190	8830	8826.32	3.52	0	329	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2089	-5.91	0.16	12	0.01	-1498.00	53730.00	11740	20231023	-24.62	8600	20240725	2.91	10990	-19.47	20240123	8600	2.91	20240725	11740	-24.62	20231023	8600	2.91	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
24	20240729	100631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8840	10	2	0.11	6332700	717	5.45	8790	8930	8790	11470	6190	8830	8832.22	3.52	0	354	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2087	-5.90	0.16	12	0.00	-1498.00	53730.00	11740	20231023	-24.70	8600	20240725	2.79	10990	-19.56	20240123	8600	2.79	20240725	11740	-24.70	20231023	8600	2.79	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
25	20240729	090629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8880	50	2	0.57	2893380	328	2.49	8790	8930	8790	11470	6190	8830	8821.28	3.52	0	185	8963	8896	8803	8736	8643	8910	8750	1180	2640	5000	6350	10	1	23607712	2096	-5.93	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-24.36	8600	20240725	3.26	10990	-19.20	20240123	8600	3.26	20240725	11740	-24.36	20231023	8600	3.26	20240725	0.29	N	071840	5000	1180 억		831240	N	N	7	N	00	N
26	20240726	160620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8830	120	2	1.38	115643360	13162	76.40	8830	8870	8710	11320	6100	8710	8786.15	3.52	0	-2193	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2085	-5.89	0.16	12	0.06	-1498.00	53730.00	11740	20231023	-24.79	8600	20240725	2.67	10990	-19.65	20240123	8600	2.67	20240725	11740	-24.79	20231023	8600	2.67	20240725	0.29	N	071840	5000	1180 억		831054	N	N	7	N	00	N
27	20240726	150626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8870	160	2	1.84	111952060	12745	73.98	8830	8870	8710	11320	6100	8710	8784.00	3.52	0	-2235	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2094	-5.92	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-24.45	8600	20240725	3.14	10990	-19.29	20240123	8600	3.14	20240725	11740	-24.45	20231023	8600	3.14	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
28	20240726	140628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8820	110	2	1.26	101885310	11607	67.37	8830	8850	8710	11320	6100	8710	8777.92	3.52	0	-2057	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2082	-5.89	0.16	12	0.05	-1498.00	53730.00	11740	20231023	-24.87	8600	20240725	2.56	10990	-19.75	20240123	8600	2.56	20240725	11740	-24.87	20231023	8600	2.56	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
29	20240726	130628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8820	110	2	1.26	92913620	10590	61.47	8830	8850	8710	11320	6100	8710	8773.71	3.52	0	-1940	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2082	-5.89	0.16	12	0.04	-1498.00	53730.00	11740	20231023	-24.87	8600	20240725	2.56	10990	-19.75	20240123	8600	2.56	20240725	11740	-24.87	20231023	8600	2.56	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
30	20240726	120632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8750	40	2	0.46	76057300	8678	50.37	8830	8830	8710	11320	6100	8710	8764.38	3.52	0	-1396	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2066	-5.84	0.16	12	0.04	-1498.00	53730.00	11740	20231023	-25.47	8600	20240725	1.74	10990	-20.38	20240123	8600	1.74	20240725	11740	-25.47	20231023	8600	1.74	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
31	20240726	110630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8760	50	2	0.57	67856390	7740	44.93	8830	8830	8710	11320	6100	8710	8766.98	3.52	0	-1323	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2068	-5.85	0.16	12	0.03	-1498.00	53730.00	11740	20231023	-25.38	8600	20240725	1.86	10990	-20.29	20240123	8600	1.86	20240725	11740	-25.38	20231023	8600	1.86	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
32	20240726	100628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8720	10	2	0.11	31155210	3557	20.65	8830	8830	8710	11320	6100	8710	8758.84	3.52	0	-511	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2059	-5.82	0.16	12	0.02	-1498.00	53730.00	11740	20231023	-25.72	8600	20240725	1.40	10990	-20.66	20240123	8600	1.40	20240725	11740	-25.72	20231023	8600	1.40	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
33	20240726	090623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8710	0	3	0.00	8627860	979	5.68	8830	8830	8710	11320	6100	8710	8812.93	3.52	0	-142	8890	8800	8700	8610	8510	8845	8655	1180	2610	5000	6270	10	1	23607712	2056	-5.81	0.16	12	0.00	-1498.00	53730.00	11740	20231023	-25.81	8600	20240725	1.28	10990	-20.75	20240123	8600	1.28	20240725	11740	-25.81	20231023	8600	1.28	20240725	0.29	N	071840	5000	1180 억		831054	N	N	8	N	00	N
34	20240725	160625	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8710	10	2	0.11	149280980	17225	99.08	8700	8790	8600	11310	6090	8700	8666.28	3.54	0	-5246	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2056	-5.81	0.16	12	0.07	-1498.00	53730.00	11740	20231023	-25.81	8600	20240725	1.28	10990	-20.75	20240123	8600	1.28	20240725	11740	-25.81	20231023	8600	1.28	20240725	0.29	N	071840	5000	1180 억		836112	N	N	8	N	00	N
35	20240725	150633	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8770	70	2	0.80	145536570	16796	96.61	8700	8790	8600	11310	6090	8700	8664.95	3.54	0	-5093	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2070	-5.85	0.16	12	0.07	-1498.00	53730.00	11740	20231023	-25.30	8600	20240725	1.98	10990	-20.20	20240123	8600	1.98	20240725	11740	-25.30	20231023	8600	1.98	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
36	20240725	140632	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8690	-10	5	-0.11	128150320	14808	85.18	8700	8790	8600	11310	6090	8700	8654.13	3.54	0	-4418	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2052	-5.80	0.16	12	0.06	-1498.00	53730.00	11740	20231023	-25.98	8600	20240725	1.05	10990	-20.93	20240123	8600	1.05	20240725	11740	-25.98	20231023	8600	1.05	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
37	20240725	130627	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8690	-10	5	-0.11	106730640	12353	71.06	8700	8700	8600	11310	6090	8700	8640.06	3.54	0	-3723	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2052	-5.80	0.16	12	0.05	-1498.00	53730.00	11740	20231023	-25.98	8600	20240725	1.05	10990	-20.93	20240123	8600	1.05	20240725	11740	-25.98	20231023	8600	1.05	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
38	20240725	120630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8640	-60	5	-0.69	96888340	11218	64.53	8700	8700	8600	11310	6090	8700	8636.86	3.54	0	-2902	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2040	-5.77	0.16	12	0.05	-1498.00	53730.00	11740	20231023	-26.41	8600	20240725	0.47	10990	-21.38	20240123	8600	0.47	20240725	11740	-26.41	20231023	8600	0.47	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
39	20240725	110626	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8640	-60	5	-0.69	73414910	8503	48.91	8700	8700	8600	11310	6090	8700	8634.00	3.54	0	-2107	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2040	-5.77	0.16	12	0.04	-1498.00	53730.00	11740	20231023	-26.41	8600	20240725	0.47	10990	-21.38	20240123	8600	0.47	20240725	11740	-26.41	20231023	8600	0.47	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
40	20240725	100626	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8620	-80	5	-0.92	48829480	5652	32.51	8700	8700	8610	11310	6090	8700	8639.33	3.54	0	-1028	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2035	-5.75	0.16	12	0.02	-1498.00	53730.00	11740	20231023	-26.58	8610	20240725	0.12	10990	-21.57	20240123	8610	0.12	20240725	11740	-26.58	20231023	8610	0.12	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
41	20240725	090623	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8630	-70	5	-0.80	5198510	600	3.45	8700	8700	8630	11310	6090	8700	8664.18	3.54	0	57	8933	8816	8733	8616	8533	8875	8675	1180	2610	5000	6260	10	1	23607712	2037	-5.76	0.16	12	0.00	-1498.00	53730.00	11740	20231023	-26.49	8630	20240725	0.00	10990	-21.47	20240123	8630	0.00	20240725	11740	-26.49	20231023	8630	0.00	20240725	0.29	N	071840	5000	1180 억		836112	N	N	12	N	00	N
42	20240724	160620	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8700	0	3	0.00	151902730	17385	36.34	8680	8850	8650	11310	6090	8700	8737.57	3.57	0	-6861	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2054	-5.81	0.16	12	0.07	-1498.00	53730.00	11740	20231023	-25.89	8650	20240724	0.58	10990	-20.84	20240123	8650	0.58	20240724	11740	-25.89	20231023	8650	0.58	20240724	0.30	N	071840	5000	1180 억		843582	N	N	12	N	00	N
43	20240724	150630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8740	40	2	0.46	144164560	16496	34.48	8680	8850	8650	11310	6090	8700	8739.36	3.57	0	-6330	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2063	-5.83	0.16	12	0.07	-1498.00	53730.00	11740	20231023	-25.55	8650	20240724	1.04	10990	-20.47	20240123	8650	1.04	20240724	11740	-25.55	20231023	8650	1.04	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
44	20240724	140626	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8710	10	2	0.11	133970870	15327	32.03	8680	8850	8650	11310	6090	8700	8740.84	3.57	0	-5640	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2056	-5.81	0.16	12	0.06	-1498.00	53730.00	11740	20231023	-25.81	8650	20240724	0.69	10990	-20.75	20240123	8650	0.69	20240724	11740	-25.81	20231023	8650	0.69	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
45	20240724	130632	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8760	60	2	0.69	130646180	14947	31.24	8680	8850	8650	11310	6090	8700	8740.63	3.57	0	-5534	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2068	-5.85	0.16	12	0.06	-1498.00	53730.00	11740	20231023	-25.38	8650	20240724	1.27	10990	-20.29	20240123	8650	1.27	20240724	11740	-25.38	20231023	8650	1.27	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
46	20240724	120631	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8730	30	2	0.34	80017500	9183	19.19	8680	8790	8650	11310	6090	8700	8713.66	3.57	0	-3224	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2061	-5.83	0.16	12	0.04	-1498.00	53730.00	11740	20231023	-25.64	8650	20240724	0.92	10990	-20.56	20240123	8650	0.92	20240724	11740	-25.64	20231023	8650	0.92	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
47	20240724	110629	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8740	40	2	0.46	61582920	7075	14.79	8680	8770	8650	11310	6090	8700	8704.30	3.57	0	-2377	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2063	-5.83	0.16	12	0.03	-1498.00	53730.00	11740	20231023	-25.55	8650	20240724	1.04	10990	-20.47	20240123	8650	1.04	20240724	11740	-25.55	20231023	8650	1.04	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
48	20240724	100630	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8730	30	2	0.34	36237270	4168	8.71	8680	8770	8650	11310	6090	8700	8694.16	3.57	0	-1292	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2061	-5.83	0.16	12	0.02	-1498.00	53730.00	11740	20231023	-25.64	8650	20240724	0.92	10990	-20.56	20240123	8650	0.92	20240724	11740	-25.64	20231023	8650	0.92	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
49	20240724	090625	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8650	-50	5	-0.57	10651850	1229	2.57	8680	8680	8650	11310	6090	8700	8667.09	3.57	0	-35	9113	8906	8803	8596	8493	8855	8545	1180	2610	5000	6260	10	1	23607712	2042	-5.77	0.16	12	0.01	-1498.00	53730.00	11740	20231023	-26.32	8650	20240724	0.00	10990	-21.29	20240123	8650	0.00	20240724	11740	-26.32	20231023	8650	0.00	20240724	0.30	N	071840	5000	1180 억		843582	N	N	16	N	00	N
50	20240723	160618	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8700	-240	5	-2.68	419452460	47836	187.37	8980	9010	8700	11620	6260	8940	8768.84	3.63	0	-11823	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2054	-5.81	0.16	12	0.20	-1498.00	53730.00	11740	20231023	-25.89	8700	20240723	0.00	10990	-20.84	20240123	8700	0.00	20240723	11740	-25.89	20231023	8700	0.00	20240723	0.31	N	071840	5000	1180 억		856981	N	N	16	N	00	N
51	20240723	150632	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8730	-210	5	-2.35	368929610	42034	164.65	8980	9010	8700	11620	6260	8940	8776.93	3.63	0	-10648	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2061	-5.83	0.16	12	0.18	-1498.00	53730.00	11740	20231023	-25.64	8700	20240723	0.34	10990	-20.56	20240123	8700	0.34	20240723	11740	-25.64	20231023	8700	0.34	20240723	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
52	20240723	140620	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8750	-190	5	-2.13	348127060	39655	155.33	8980	9010	8700	11620	6260	8940	8778.89	3.63	0	-9927	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2066	-5.84	0.16	12	0.17	-1498.00	53730.00	11740	20231023	-25.47	8700	20240723	0.57	10990	-20.38	20240123	8700	0.57	20240723	11740	-25.47	20231023	8700	0.57	20240723	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
53	20240723	130618	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8730	-210	5	-2.35	207260910	23510	92.09	8980	9010	8710	11620	6260	8940	8815.86	3.63	0	-4967	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2061	-5.83	0.16	12	0.10	-1498.00	53730.00	11740	20231023	-25.64	8710	20240723	0.23	10990	-20.56	20240123	8710	0.23	20240723	11740	-25.64	20231023	8710	0.23	20240723	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
54	20240723	120622	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8760	-180	5	-2.01	188264750	21337	83.58	8980	9010	8710	11620	6260	8940	8823.39	3.63	0	-4334	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2068	-5.85	0.16	12	0.09	-1498.00	53730.00	11740	20231023	-25.38	8710	20240723	0.57	10990	-20.29	20240123	8710	0.57	20240723	11740	-25.38	20231023	8710	0.57	20240723	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
55	20240723	110626	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8760	-180	5	-2.01	159427330	18046	70.69	8980	9010	8710	11620	6260	8940	8834.50	3.63	0	-3484	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2068	-5.85	0.16	12	0.08	-1498.00	53730.00	11740	20231023	-25.38	8710	20240723	0.57	10990	-20.29	20240123	8710	0.57	20240723	11740	-25.38	20231023	8710	0.57	20240723	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
56	20240723	100622	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8910	-30	5	-0.34	33602830	3770	14.77	8980	9010	8870	11620	6260	8940	8913.22	3.63	0	-712	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2103	-5.95	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-24.11	8870	20240723	0.45	10990	-18.93	20240123	8870	0.45	20240723	11740	-24.11	20231023	8870	0.45	20240723	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
57	20240723	090625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	50	2	0.56	862620	96	0.38	8980	9010	8980	11620	6260	8940	8985.62	3.63	0	-48	9060	9000	8950	8890	8840	8975	8865	1180	2680	5000	6430	10	1	23607712	2122	-6.00	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.31	N	071840	5000	1180 억		856981	N	N	13	N	00	N
58	20240722	160616	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8940	-60	5	-0.67	228116220	25529	113.04	9000	9010	8900	11700	6300	9000	8935.57	3.65	0	-4855	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2111	-5.97	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-23.85	8900	20240722	0.45	10990	-18.65	20240123	8900	0.45	20240722	11740	-23.85	20231023	8900	0.45	20240722	0.31	N	071840	5000	1180 억		860651	N	N	13	N	00	N
59	20240722	150621	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8940	-60	5	-0.67	224346340	25108	111.17	9000	9010	8900	11700	6300	9000	8935.25	3.65	0	-4474	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2111	-5.97	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-23.85	8900	20240722	0.45	10990	-18.65	20240123	8900	0.45	20240722	11740	-23.85	20231023	8900	0.45	20240722	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
60	20240722	140622	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8980	-20	5	-0.22	176733950	19792	87.63	9000	9010	8900	11700	6300	9000	8929.56	3.65	0	-3414	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2120	-5.99	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-23.51	8900	20240722	0.90	10990	-18.29	20240123	8900	0.90	20240722	11740	-23.51	20231023	8900	0.90	20240722	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
61	20240722	130619	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8990	-10	5	-0.11	174730720	19569	86.65	9000	9010	8900	11700	6300	9000	8928.95	3.65	0	-3290	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2122	-6.00	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-23.42	8900	20240722	1.01	10990	-18.20	20240123	8900	1.01	20240722	11740	-23.42	20231023	8900	1.01	20240722	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
62	20240722	120620	55	60.00	KOSPI	신저가	유통업	N	N	N	Y	60	N	8910	-90	5	-1.00	131911930	14775	65.42	9000	9000	8900	11700	6300	9000	8928.05	3.65	0	-1780	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2103	-5.95	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-24.11	8900	20240722	0.11	10990	-18.93	20240123	8900	0.11	20240722	11740	-24.11	20231023	8900	0.11	20240722	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
63	20240722	110618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-10	5	-0.11	63224010	7071	31.31	9000	9000	8910	11700	6300	9000	8941.31	3.65	0	-572	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2122	-6.00	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
64	20240722	100620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8960	-40	5	-0.44	61984470	6933	30.70	9000	9000	8910	11700	6300	9000	8940.50	3.65	0	-551	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2115	-5.98	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.68	8900	20240703	0.67	10990	-18.47	20240123	8900	0.67	20240703	11740	-23.68	20231023	8900	0.67	20240703	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
65	20240722	090619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	0	3	0.00	2070000	230	1.02	9000	9000	9000	11700	6300	9000	9000.00	3.65	0	-117	9140	9070	9010	8940	8880	9040	8910	1180	2700	5000	6480	10	1	23607712	2125	-6.01	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.34	8900	20240703	1.12	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8900	1.12	20240703	0.31	N	071840	5000	1180 억		860651	N	N	11	N	00	N
66	20240719	160605	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	0	3	0.00	202515930	22527	152.55	9070	9080	8950	11700	6300	9000	8989.92	3.68	0	-6901	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2125	-6.01	0.17	12	0.10	-1498.00	53730.00	11740	20231023	-23.34	8900	20240703	1.12	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8900	1.12	20240703	0.30	N	071840	5000	1180 억		867735	N	N	11	N	00	N
67	20240719	150611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-10	5	-0.11	175931640	19566	132.50	9070	9080	8950	11700	6300	9000	8991.70	3.68	0	-6272	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2122	-6.00	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
68	20240719	140616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8980	-20	5	-0.22	151194900	16815	113.87	9070	9080	8950	11700	6300	9000	8991.67	3.68	0	-5381	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2120	-5.99	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-23.51	8900	20240703	0.90	10990	-18.29	20240123	8900	0.90	20240703	11740	-23.51	20231023	8900	0.90	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
69	20240719	130607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-10	5	-0.11	93653520	10411	70.50	9070	9080	8950	11700	6300	9000	8995.63	3.68	0	-3415	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2122	-6.00	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
70	20240719	120607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	20	2	0.22	80485370	8948	60.59	9070	9080	8950	11700	6300	9000	8994.79	3.68	0	-2811	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2129	-6.02	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.17	8900	20240703	1.35	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8900	1.35	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
71	20240719	110611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8970	-30	5	-0.33	66022930	7339	49.70	9070	9080	8950	11700	6300	9000	8996.18	3.68	0	-2131	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2118	-5.99	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.59	8900	20240703	0.79	10990	-18.38	20240123	8900	0.79	20240703	11740	-23.59	20231023	8900	0.79	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
72	20240719	100520	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	0	3	0.00	21656610	2405	16.29	9070	9070	8970	11700	6300	9000	9004.83	3.68	0	-453	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2125	-6.01	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.34	8900	20240703	1.12	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8900	1.12	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
73	20240719	090620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-10	5	-0.11	2890960	320	2.17	9070	9070	8990	11700	6300	9000	9034.25	3.68	0	-41	9246	9122	9046	8922	8846	9085	8885	1180	2700	5000	6480	10	1	23607712	2122	-6.00	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.30	N	071840	5000	1180 억		867735	N	N	13	N	00	N
74	20240718	160600	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	-50	5	-0.55	133016590	14760	62.03	9050	9170	8970	11760	6340	9050	9011.96	3.69	0	-3456	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2125	-6.01	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.34	8900	20240703	1.12	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8900	1.12	20240703	0.30	N	071840	5000	1180 억		871512	N	N	13	N	00	N
75	20240718	150608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	-30	5	-0.33	117773210	13065	54.91	9050	9170	8970	11760	6340	9050	9014.41	3.69	0	-3218	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2129	-6.02	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.17	8900	20240703	1.35	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8900	1.35	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
76	20240718	140603	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	-20	5	-0.22	113571310	12599	52.95	9050	9170	8970	11760	6340	9050	9014.31	3.69	0	-3204	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2132	-6.03	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.08	8900	20240703	1.46	10990	-17.83	20240123	8900	1.46	20240703	11740	-23.08	20231023	8900	1.46	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
77	20240718	130604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-60	5	-0.66	92684610	10294	43.26	9050	9090	8970	11760	6340	9050	9003.75	3.69	0	-2140	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2122	-6.00	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
78	20240718	120604	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-60	5	-0.66	67234290	7475	31.42	9050	9090	8970	11760	6340	9050	8994.55	3.69	0	-978	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2122	-6.00	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.42	8900	20240703	1.01	10990	-18.20	20240123	8900	1.01	20240703	11740	-23.42	20231023	8900	1.01	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
79	20240718	110607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	-50	5	-0.55	57127240	6351	26.69	9050	9090	8970	11760	6340	9050	8995.00	3.69	0	-826	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2125	-6.01	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.34	8900	20240703	1.12	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8900	1.12	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
80	20240718	100610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9010	-40	5	-0.44	46605890	5181	21.77	9050	9090	8970	11760	6340	9050	8995.54	3.69	0	-744	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2127	-6.01	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.25	8900	20240703	1.24	10990	-18.02	20240123	8900	1.24	20240703	11740	-23.25	20231023	8900	1.24	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
81	20240718	090609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	30	2	0.33	2135530	236	0.99	9050	9090	9020	11760	6340	9050	9048.86	3.69	0	-58	9210	9130	9070	8990	8930	9100	8960	1180	2710	5000	6510	10	1	23607712	2144	-6.06	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.66	8900	20240703	2.02	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8900	2.02	20240703	0.30	N	071840	5000	1180 억		871512	N	N	23	N	00	N
82	20240717	160633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	-10	5	-0.11	215338800	23776	40.67	9100	9150	9010	11770	6350	9060	9056.98	3.71	0	-5579	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2136	-6.04	0.17	12	0.10	-1498.00	53730.00	11740	20231023	-22.91	8900	20240703	1.69	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.30	N	071840	5000	1180 억		876824	N	N	23	N	00	N
83	20240717	150637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	0	3	0.00	211203400	23319	39.89	9100	9150	9010	11770	6350	9060	9057.14	3.71	0	-5358	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2139	-6.05	0.17	12	0.10	-1498.00	53730.00	11740	20231023	-22.83	8900	20240703	1.80	10990	-17.56	20240123	8900	1.80	20240703	11740	-22.83	20231023	8900	1.80	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
84	20240717	140634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9070	10	2	0.11	181720670	20069	34.33	9100	9150	9010	11770	6350	9060	9054.79	3.71	0	-4717	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2141	-6.05	0.17	12	0.09	-1498.00	53730.00	11740	20231023	-22.74	8900	20240703	1.91	10990	-17.47	20240123	8900	1.91	20240703	11740	-22.74	20231023	8900	1.91	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
85	20240717	130633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9070	10	2	0.11	141498640	15641	26.76	9100	9120	9010	11770	6350	9060	9046.65	3.71	0	-3518	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2141	-6.05	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-22.74	8900	20240703	1.91	10990	-17.47	20240123	8900	1.91	20240703	11740	-22.74	20231023	8900	1.91	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
86	20240717	120634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	-10	5	-0.11	132149380	14608	24.99	9100	9120	9010	11770	6350	9060	9046.37	3.71	0	-3249	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2136	-6.04	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-22.91	8900	20240703	1.69	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
87	20240717	110634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	-30	5	-0.33	86587310	9572	16.37	9100	9120	9010	11770	6350	9060	9045.90	3.71	0	-1690	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2132	-6.03	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.08	8900	20240703	1.46	10990	-17.83	20240123	8900	1.46	20240703	11740	-23.08	20231023	8900	1.46	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
88	20240717	100633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	-10	5	-0.11	21035150	2321	3.97	9100	9120	9040	11770	6350	9060	9062.97	3.71	0	-495	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2136	-6.04	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.91	8900	20240703	1.69	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
89	20240717	090521	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9070	10	2	0.11	2752650	302	0.52	9100	9120	9060	11770	6350	9060	9114.74	3.71	0	-48	9300	9180	9110	8990	8920	9145	8955	1180	2710	5000	6520	10	1	23607712	2141	-6.05	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.74	8900	20240703	1.91	10990	-17.47	20240123	8900	1.91	20240703	11740	-22.74	20231023	8900	1.91	20240703	0.30	N	071840	5000	1180 억		876824	N	N	4	N	00	N
90	20240716	160634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	-190	5	-2.05	532474260	58355	543.70	9200	9230	9040	12020	6480	9250	9124.74	3.75	0	-11145	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2139	-6.05	0.17	12	0.25	-1498.00	53730.00	11740	20231023	-22.83	8900	20240703	1.80	10990	-17.56	20240123	8900	1.80	20240703	11740	-22.83	20231023	8900	1.80	20240703	0.30	N	071840	5000	1180 억		885515	N	N	4	N	00	N
91	20240716	150640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	-170	5	-1.84	526295670	57675	537.36	9200	9230	9040	12020	6480	9250	9125.20	3.75	0	-10783	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2144	-6.06	0.17	12	0.24	-1498.00	53730.00	11740	20231023	-22.66	8900	20240703	2.02	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8900	2.02	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
92	20240716	140639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	-170	5	-1.84	503632890	55178	514.10	9200	9230	9040	12020	6480	9250	9127.42	3.75	0	-10269	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2144	-6.06	0.17	12	0.23	-1498.00	53730.00	11740	20231023	-22.66	8900	20240703	2.02	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8900	2.02	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
93	20240716	130639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	-200	5	-2.16	479630720	52533	489.45	9200	9230	9040	12020	6480	9250	9130.08	3.75	0	-9724	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2136	-6.04	0.17	12	0.22	-1498.00	53730.00	11740	20231023	-22.91	8900	20240703	1.69	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
94	20240716	120637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9090	-160	5	-1.73	358052880	39181	365.05	9200	9230	9060	12020	6480	9250	9138.43	3.75	0	-7759	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2146	-6.07	0.17	12	0.17	-1498.00	53730.00	11740	20231023	-22.57	8900	20240703	2.13	10990	-17.29	20240123	8900	2.13	20240703	11740	-22.57	20231023	8900	2.13	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
95	20240716	110637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	-170	5	-1.84	244909880	26774	249.45	9200	9230	9060	12020	6480	9250	9147.30	3.75	0	-6139	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2144	-6.06	0.17	12	0.11	-1498.00	53730.00	11740	20231023	-22.66	8900	20240703	2.02	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8900	2.02	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
96	20240716	100638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9130	-120	5	-1.30	45095620	4929	45.92	9200	9200	9120	12020	6480	9250	9149.04	3.75	0	-2537	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2155	-6.09	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.23	8900	20240703	2.58	10990	-16.92	20240123	8900	2.58	20240703	11740	-22.23	20231023	8900	2.58	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
97	20240716	090636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9150	-100	5	-1.08	2087960	228	2.12	9200	9200	9150	12020	6480	9250	9157.72	3.75	0	-21	9410	9330	9200	9120	8990	9265	9055	1180	2770	5000	6660	10	1	23607712	2160	-6.11	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.06	8900	20240703	2.81	10990	-16.74	20240123	8900	2.81	20240703	11740	-22.06	20231023	8900	2.81	20240703	0.30	N	071840	5000	1180 억		885515	N	N	7	N	00	N
98	20240715	160627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9250	30	2	0.33	98228720	10733	205.89	9280	9280	9070	11980	6460	9220	9152.02	3.75	0	-2666	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2184	-6.17	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-21.21	8840	20230707	4.64	10990	-15.83	20240123	8900	3.93	20240703	11740	-21.21	20231023	8900	3.93	20240703	0.29	N	071840	5000	1180 억		886261	N	N	7	N	00	N
99	20240715	150632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9100	-120	5	-1.30	78447760	8591	164.80	9280	9280	9070	11980	6460	9220	9131.39	3.75	0	-2154	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2148	-6.07	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8900	2.25	20240703	11740	-22.49	20231023	8900	2.25	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
100	20240715	140630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9120	-100	5	-1.08	53325960	5836	111.95	9280	9280	9080	11980	6460	9220	9137.42	3.75	0	-2057	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2153	-6.09	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.32	8840	20230707	3.17	10990	-17.02	20240123	8900	2.47	20240703	11740	-22.32	20231023	8900	2.47	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
101	20240715	130631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9130	-90	5	-0.98	30551240	3336	63.99	9280	9280	9120	11980	6460	9220	9158.05	3.75	0	-1562	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2155	-6.09	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.23	8840	20230707	3.28	10990	-16.92	20240123	8900	2.58	20240703	11740	-22.23	20231023	8900	2.58	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
102	20240715	120631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9140	-80	5	-0.87	25485060	2782	53.37	9280	9280	9120	11980	6460	9220	9160.70	3.75	0	-1184	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2158	-6.10	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.15	8840	20230707	3.39	10990	-16.83	20240123	8900	2.70	20240703	11740	-22.15	20231023	8900	2.70	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
103	20240715	110630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9130	-90	5	-0.98	19985200	2180	41.82	9280	9280	9120	11980	6460	9220	9167.52	3.75	0	-850	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2155	-6.09	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.23	8840	20230707	3.28	10990	-16.92	20240123	8900	2.58	20240703	11740	-22.23	20231023	8900	2.58	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
104	20240715	100631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9150	-70	5	-0.76	7844870	852	16.34	9280	9280	9150	11980	6460	9220	9207.59	3.75	0	-351	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2160	-6.11	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.06	8840	20230707	3.51	10990	-16.74	20240123	8900	2.81	20240703	11740	-22.06	20231023	8900	2.81	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
105	20240715	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9250	30	2	0.33	323800	35	0.67	9280	9280	9230	11980	6460	9220	9251.43	3.75	0	-25	9393	9306	9223	9136	9053	9350	9180	1180	2760	5000	6630	10	1	23607712	2184	-6.17	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-21.21	8840	20230707	4.64	10990	-15.83	20240123	8900	3.93	20240703	11740	-21.21	20231023	8900	3.93	20240703	0.29	N	071840	5000	1180 억		886261	N	N	23	N	00	N
106	20240712	160625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9220	50	2	0.55	47873860	5212	24.10	9150	9310	9140	11920	6420	9170	9185.31	3.75	0	532	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2177	-6.15	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-21.47	8840	20230707	4.30	10990	-16.11	20240123	8900	3.60	20240703	11740	-21.47	20231023	8900	3.60	20240703	0.29	N	071840	5000	1180 억		886211	N	N	23	N	00	N
107	20240712	150630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9200	30	2	0.33	38043000	4142	19.15	9150	9310	9140	11920	6420	9170	9184.69	3.75	0	251	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2172	-6.14	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-21.64	8840	20230707	4.07	10990	-16.29	20240123	8900	3.37	20240703	11740	-21.64	20231023	8900	3.37	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
108	20240712	140633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9200	30	2	0.33	26454900	2880	13.32	9150	9310	9140	11920	6420	9170	9185.73	3.75	0	202	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2172	-6.14	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.64	8840	20230707	4.07	10990	-16.29	20240123	8900	3.37	20240703	11740	-21.64	20231023	8900	3.37	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
109	20240712	130628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	0	3	0.00	21571790	2348	10.86	9150	9310	9140	11920	6420	9170	9187.30	3.75	0	323	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2165	-6.12	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
110	20240712	120629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9160	-10	5	-0.11	15354830	1670	7.72	9150	9310	9140	11920	6420	9170	9194.51	3.75	0	388	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2162	-6.11	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.98	8840	20230707	3.62	10990	-16.65	20240123	8900	2.92	20240703	11740	-21.98	20231023	8900	2.92	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
111	20240712	110626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9180	10	2	0.11	11752430	1277	5.90	9150	9310	9140	11920	6420	9170	9203.16	3.75	0	391	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2167	-6.13	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.81	8840	20230707	3.85	10990	-16.47	20240123	8900	3.15	20240703	11740	-21.81	20231023	8900	3.15	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
112	20240712	100629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	0	3	0.00	11247390	1222	5.65	9150	9310	9140	11920	6420	9170	9204.08	3.75	0	385	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2165	-6.12	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
113	20240712	090625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9140	-30	5	-0.33	934160	102	0.47	9150	9200	9140	11920	6420	9170	9158.43	3.75	0	-6	9430	9300	9230	9100	9030	9265	9065	1180	2750	5000	6600	10	1	23607712	2158	-6.10	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.15	8840	20230707	3.39	10990	-16.83	20240123	8900	2.70	20240703	11740	-22.15	20231023	8900	2.70	20240703	0.29	N	071840	5000	1180 억		886211	N	N	103	N	00	N
114	20240711	160623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	-60	5	-0.65	199850700	21629	64.07	9230	9360	9160	11990	6470	9230	9239.94	3.76	0	-2427	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2165	-6.12	0.17	12	0.09	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		888477	N	N	103	N	00	N
115	20240711	150629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9260	30	2	0.33	196596800	21275	63.02	9230	9360	9160	11990	6470	9230	9240.74	3.76	0	-2224	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2186	-6.18	0.17	12	0.09	-1498.00	53730.00	11740	20231023	-21.12	8840	20230707	4.75	10990	-15.74	20240123	8900	4.04	20240703	11740	-21.12	20231023	8900	4.04	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
116	20240711	140628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9250	20	2	0.22	189291640	20485	60.68	9230	9360	9160	11990	6470	9230	9240.50	3.76	0	-2120	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2184	-6.17	0.17	12	0.09	-1498.00	53730.00	11740	20231023	-21.21	8840	20230707	4.64	10990	-15.83	20240123	8900	3.93	20240703	11740	-21.21	20231023	8900	3.93	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
117	20240711	130626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9250	20	2	0.22	161928010	17530	51.93	9230	9320	9160	11990	6470	9230	9237.19	3.76	0	-1820	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2184	-6.17	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-21.21	8840	20230707	4.64	10990	-15.83	20240123	8900	3.93	20240703	11740	-21.21	20231023	8900	3.93	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
118	20240711	120626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9180	-50	5	-0.54	63112410	6854	20.30	9230	9270	9160	11990	6470	9230	9208.11	3.76	0	-227	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2167	-6.13	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.81	8840	20230707	3.85	10990	-16.47	20240123	8900	3.15	20240703	11740	-21.81	20231023	8900	3.15	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
119	20240711	110625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	-60	5	-0.65	51986090	5645	16.72	9230	9270	9160	11990	6470	9230	9209.23	3.76	0	-222	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2165	-6.12	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
120	20240711	100625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9260	30	2	0.33	20110090	2185	6.47	9230	9260	9160	11990	6470	9230	9203.70	3.76	0	-268	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2186	-6.18	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.12	8840	20230707	4.75	10990	-15.74	20240123	8900	4.04	20240703	11740	-21.12	20231023	8900	4.04	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
121	20240711	090623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9240	10	2	0.11	258650	28	0.08	9230	9240	9220	11990	6470	9230	9237.50	3.76	0	-23	9316	9272	9206	9162	9096	9295	9185	1180	2760	5000	6640	10	1	23607712	2181	-6.17	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-21.29	8840	20230707	4.52	10990	-15.92	20240123	8900	3.82	20240703	11740	-21.29	20231023	8900	3.82	20240703	0.29	N	071840	5000	1180 억		888477	N	N	26	N	00	N
122	20240710	160623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9230	-10	5	-0.11	77861810	8485	20.44	9220	9250	9140	12010	6470	9240	9176.39	3.77	0	-1191	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2179	-6.16	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-21.38	8840	20230707	4.41	10990	-16.01	20240123	8900	3.71	20240703	11740	-21.38	20231023	8900	3.71	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
123	20240710	150625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	-70	5	-0.76	75435550	8222	19.81	9220	9250	9140	12010	6470	9240	9174.84	3.77	0	-1143	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2165	-6.12	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
124	20240710	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9240	0	3	0.00	66092540	7209	17.37	9220	9240	9140	12010	6470	9240	9168.06	3.77	0	-965	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2181	-6.17	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-21.29	8840	20230707	4.52	10990	-15.92	20240123	8900	3.82	20240703	11740	-21.29	20231023	8900	3.82	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
125	20240710	130624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9200	-40	5	-0.43	34328470	3745	9.02	9220	9240	9140	12010	6470	9240	9166.48	3.77	0	-588	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2172	-6.14	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-21.64	8840	20230707	4.07	10990	-16.29	20240123	8900	3.37	20240703	11740	-21.64	20231023	8900	3.37	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
126	20240710	120623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	-70	5	-0.76	28885680	3152	7.59	9220	9240	9140	12010	6470	9240	9164.24	3.77	0	-499	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2165	-6.12	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
127	20240710	110624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9140	-100	5	-1.08	22248450	2427	5.85	9220	9240	9140	12010	6470	9240	9167.06	3.77	0	-225	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2158	-6.10	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.15	8840	20230707	3.39	10990	-16.83	20240123	8900	2.70	20240703	11740	-22.15	20231023	8900	2.70	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
128	20240710	100620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9170	-70	5	-0.76	7069940	769	1.85	9220	9240	9170	12010	6470	9240	9193.68	3.77	0	-154	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2165	-6.12	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-21.89	8840	20230707	3.73	10990	-16.56	20240123	8900	3.03	20240703	11740	-21.89	20231023	8900	3.03	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
129	20240710	090622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9180	-60	5	-0.65	2768200	301	0.73	9220	9220	9170	12010	6470	9240	9196.68	3.77	0	-64	9780	9510	9240	8970	8700	9645	9105	1180	2770	5000	6650	10	1	23607712	2167	-6.13	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-21.81	8840	20230707	3.85	10990	-16.47	20240123	8900	3.15	20240703	11740	-21.81	20231023	8900	3.15	20240703	0.29	N	071840	5000	1180 억		889603	N	N	26	N	00	N
130	20240709	160621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9240	190	2	2.10	383460610	41509	204.09	8970	9510	8970	11760	6340	9050	9238.01	3.80	0	-5476	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2181	-6.17	0.17	12	0.18	-1498.00	53730.00	11740	20231023	-21.29	8840	20230707	4.52	10990	-15.92	20240123	8900	3.82	20240703	11740	-21.29	20231023	8900	3.82	20240703	0.29	N	071840	5000	1180 억		897973	N	N	26	N	00	N
131	20240709	150622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9290	240	2	2.65	318147590	34499	169.62	8970	9510	8970	11760	6340	9050	9221.94	3.80	0	-5158	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2193	-6.20	0.17	12	0.15	-1498.00	53730.00	11740	20231023	-20.87	8840	20230707	5.09	10990	-15.47	20240123	8900	4.38	20240703	11740	-20.87	20231023	8900	4.38	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
132	20240709	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	-20	5	-0.22	71050140	7886	38.77	8970	9070	8970	11760	6340	9050	9009.66	3.80	0	-279	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2132	-6.03	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8900	1.46	20240703	11740	-23.08	20231023	8900	1.46	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
133	20240709	130625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	0	3	0.00	68657110	7621	37.47	8970	9070	8970	11760	6340	9050	9008.94	3.80	0	-263	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2136	-6.04	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
134	20240709	120626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	-30	5	-0.33	62427160	6930	34.07	8970	9070	8970	11760	6340	9050	9008.25	3.80	0	-128	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2129	-6.02	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8900	1.35	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
135	20240709	110625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	-30	5	-0.33	58530190	6498	31.95	8970	9070	8970	11760	6340	9050	9007.42	3.80	0	-64	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2129	-6.02	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8900	1.35	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
136	20240709	100623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9010	-40	5	-0.44	51278770	5693	27.99	8970	9070	8970	11760	6340	9050	9007.34	3.80	0	55	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2127	-6.01	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8900	1.24	20240703	11740	-23.25	20231023	8900	1.24	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
137	20240709	090622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9010	-40	5	-0.44	14016390	1562	7.68	8970	9050	8970	11760	6340	9050	8973.36	3.80	0	-236	9256	9152	9066	8962	8876	9110	8920	1180	2710	5000	6510	10	1	23607712	2127	-6.01	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.25	8840	20230707	1.92	10990	-18.02	20240123	8900	1.24	20240703	11740	-23.25	20231023	8900	1.24	20240703	0.29	N	071840	5000	1180 억		897973	N	N	48	N	00	N
138	20240708	160618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	0	3	0.00	183943500	20339	168.84	9160	9170	8980	11760	6340	9050	9043.88	3.80	0	-5844	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2136	-6.04	0.17	12	0.09	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.29	N	071840	5000	1180 억		897716	N	N	48	N	00	N
139	20240708	150620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	0	3	0.00	179022720	19796	164.34	9160	9170	8980	11760	6340	9050	9043.38	3.80	0	-5672	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2136	-6.04	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8900	1.69	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
140	20240708	140621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	10	2	0.11	176186870	19483	161.74	9160	9170	8980	11760	6340	9050	9043.11	3.80	0	-5456	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2139	-6.05	0.17	12	0.08	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8900	1.80	20240703	11740	-22.83	20231023	8900	1.80	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
141	20240708	130617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	-30	5	-0.33	125539420	13888	115.29	9160	9170	8980	11760	6340	9050	9039.42	3.80	0	-884	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2129	-6.02	0.17	12	0.06	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8900	1.35	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
142	20240708	120619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	-10	5	-0.11	97928790	10821	89.83	9160	9170	9000	11760	6340	9050	9049.88	3.80	0	-1299	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2134	-6.03	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8900	1.57	20240703	11740	-23.00	20231023	8900	1.57	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
143	20240708	110617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	-20	5	-0.22	93210040	10299	85.50	9160	9170	9000	11760	6340	9050	9050.40	3.80	0	-1219	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2132	-6.03	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8900	1.46	20240703	11740	-23.08	20231023	8900	1.46	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
144	20240708	100618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	-10	5	-0.11	7018460	774	6.43	9160	9170	9020	11760	6340	9050	9067.78	3.80	0	1	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2134	-6.03	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8900	1.57	20240703	11740	-23.00	20231023	8900	1.57	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
145	20240708	090618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9150	100	2	1.10	1565980	171	1.42	9160	9170	9140	11760	6340	9050	9157.78	3.80	0	4	9136	9092	9066	9022	8996	9080	9010	1180	2710	5000	6510	10	1	23607712	2160	-6.11	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.06	8840	20230707	3.51	10990	-16.74	20240123	8900	2.81	20240703	11740	-22.06	20231023	8900	2.81	20240703	0.29	N	071840	5000	1180 억		897716	N	N	120	N	00	N
146	20240705	160615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	-10	5	-0.11	107215120	11821	212.26	9080	9110	9040	11770	6350	9060	9069.89	3.81	0	-2341	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2136	-6.04	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8900	1.69	20240703	11740	-22.91	20231023	8840	2.38	20230707	0.29	N	071840	5000	1180 억		899992	N	N	120	N	00	N
147	20240705	150618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	0	3	0.00	97477050	10746	192.96	9080	9110	9040	11770	6350	9060	9071.01	3.81	0	-2335	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2139	-6.05	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8900	1.80	20240703	11740	-22.83	20231023	8840	2.49	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
148	20240705	140618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9070	10	2	0.11	89443360	9859	177.03	9080	9110	9040	11770	6350	9060	9072.25	3.81	0	-2152	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2141	-6.05	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-22.74	8840	20230707	2.60	10990	-17.47	20240123	8900	1.91	20240703	11740	-22.74	20231023	8840	2.60	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
149	20240705	130617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	0	3	0.00	70689320	7790	139.88	9080	9110	9040	11770	6350	9060	9074.37	3.81	0	-1698	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2139	-6.05	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8900	1.80	20240703	11740	-22.83	20231023	8840	2.49	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
150	20240705	120617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	20	2	0.22	57725120	6359	114.19	9080	9110	9040	11770	6350	9060	9077.70	3.81	0	-1026	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2144	-6.06	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
151	20240705	110615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	20	2	0.22	49314160	5432	97.54	9080	9110	9040	11770	6350	9060	9078.45	3.81	0	-953	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2144	-6.06	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
152	20240705	100616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9090	30	2	0.33	42140790	4642	83.35	9080	9110	9040	11770	6350	9060	9078.15	3.81	0	-764	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2146	-6.07	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.57	8840	20230707	2.83	10990	-17.29	20240123	8900	2.13	20240703	11740	-22.57	20231023	8840	2.83	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
153	20240705	090616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	20	2	0.22	3547530	391	7.02	9080	9090	9050	11770	6350	9060	9072.97	3.81	0	-344	9113	9086	9043	9016	8973	9100	9030	1180	2710	5000	6520	10	1	23607712	2144	-6.06	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8900	2.02	20240703	11740	-22.66	20231023	8840	2.71	20230707	0.29	N	071840	5000	1180 억		899992	N	N	41	N	00	N
154	20240704	160613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	60	2	0.67	50233660	5568	45.13	9010	9070	9000	11700	6300	9000	9021.84	3.81	0	-488	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2139	-6.05	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8900	1.80	20240703	11740	-22.83	20231023	8840	2.49	20230707	0.30	N	071840	5000	1180 억		900460	N	N	41	N	00	N
155	20240704	150616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	30	2	0.33	44184850	4899	39.70	9010	9060	9000	11700	6300	9000	9019.16	3.81	0	-312	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2132	-6.03	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8900	1.46	20240703	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
156	20240704	140615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	30	2	0.33	35778750	3968	32.16	9010	9060	9000	11700	6300	9000	9016.82	3.81	0	-140	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2132	-6.03	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8900	1.46	20240703	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
157	20240704	130616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	20	2	0.22	28516460	3162	25.63	9010	9060	9000	11700	6300	9000	9018.49	3.81	0	60	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2129	-6.02	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
158	20240704	120614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	20	2	0.22	20963660	2324	18.83	9010	9060	9000	11700	6300	9000	9020.51	3.81	0	71	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2129	-6.02	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
159	20240704	110614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	40	2	0.44	15794880	1751	14.19	9010	9060	9000	11700	6300	9000	9020.49	3.81	0	71	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2134	-6.03	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8900	1.57	20240703	11740	-23.00	20231023	8840	2.26	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
160	20240704	100614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	40	2	0.44	11573450	1284	10.41	9010	9060	9000	11700	6300	9000	9013.59	3.81	0	68	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2134	-6.03	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8900	1.57	20240703	11740	-23.00	20231023	8840	2.26	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
161	20240704	090615	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	0	3	0.00	6244460	693	5.62	9010	9060	9000	11700	6300	9000	9010.76	3.81	0	42	9160	9080	8990	8910	8820	9035	8865	1180	2700	5000	6480	10	1	23607712	2125	-6.01	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억		900460	N	N	27	N	00	N
162	20240703	160611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	10	2	0.11	110879690	12335	126.54	9020	9070	8900	11680	6300	8990	8989.03	3.82	0	1263	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2125	-6.01	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억		900839	N	N	27	N	00	N
163	20240703	150613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	50	2	0.56	107529840	11963	122.72	9020	9070	8900	11680	6300	8990	8988.53	3.82	0	1346	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2134	-6.03	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8900	1.57	20240703	11740	-23.00	20231023	8840	2.26	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
164	20240703	140614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	30	2	0.33	102519360	11408	117.03	9020	9070	8900	11680	6300	8990	8986.62	3.82	0	1179	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2129	-6.02	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8900	1.35	20240703	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
165	20240703	130612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	10	2	0.11	83673500	9314	95.55	9020	9070	8900	11680	6300	8990	8983.63	3.82	0	1418	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2125	-6.01	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
166	20240703	120612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9000	10	2	0.11	79696320	8872	91.01	9020	9070	8900	11680	6300	8990	8982.90	3.82	0	1266	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2125	-6.01	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.34	8840	20230707	1.81	10990	-18.11	20240123	8900	1.12	20240703	11740	-23.34	20231023	8840	1.81	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
167	20240703	110614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8970	-20	5	-0.22	71305350	7939	81.44	9020	9070	8900	11680	6300	8990	8981.65	3.82	0	1201	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2118	-5.99	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-23.59	8840	20230707	1.47	10990	-18.38	20240123	8900	0.79	20240703	11740	-23.59	20231023	8840	1.47	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
168	20240703	100614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	30	2	0.33	22554340	2503	25.68	9020	9070	8980	11680	6300	8990	9010.92	3.82	0	604	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2129	-6.02	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
169	20240703	090612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9070	80	2	0.89	199040	22	0.23	9020	9070	9020	11680	6300	8990	9047.27	3.82	0	6	9190	9090	9040	8940	8890	9065	8915	1180	2690	5000	6470	10	1	23607712	2141	-6.05	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.74	8840	20230707	2.60	10990	-17.47	20240123	8950	1.34	20240417	11740	-22.74	20231023	8840	2.60	20230707	0.30	N	071840	5000	1180 억		900839	N	N	22	N	00	N
170	20240702	160611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	8990	-50	5	-0.55	87900500	9748	55.33	9040	9140	8990	11750	6330	9040	9017.29	3.82	0	-378	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2122	-6.00	0.17	12	0.04	-1498.00	53730.00	11740	20231023	-23.42	8840	20230707	1.70	10990	-18.20	20240123	8950	0.45	20240417	11740	-23.42	20231023	8840	1.70	20230707	0.30	N	071840	5000	1180 억		901217	N	N	22	N	00	N
171	20240702	150612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	10	2	0.11	57786580	6402	36.34	9040	9140	8990	11750	6330	9040	9026.33	3.82	0	-374	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2136	-6.04	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
172	20240702	140612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9100	60	2	0.66	54499510	6039	34.28	9040	9140	8990	11750	6330	9040	9024.59	3.82	0	-439	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2148	-6.07	0.17	12	0.03	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8950	1.68	20240417	11740	-22.49	20231023	8840	2.94	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
173	20240702	130612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	-20	5	-0.22	49706260	5507	31.26	9040	9140	8990	11750	6330	9040	9026.01	3.82	0	-392	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2129	-6.02	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
174	20240702	120612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9100	60	2	0.66	42759430	4739	26.90	9040	9140	8990	11750	6330	9040	9022.88	3.82	0	-443	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2148	-6.07	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-22.49	8840	20230707	2.94	10990	-17.20	20240123	8950	1.68	20240417	11740	-22.49	20231023	8840	2.94	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
175	20240702	110611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9030	-10	5	-0.11	42304660	4689	26.61	9040	9140	8990	11750	6330	9040	9022.11	3.82	0	-479	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2132	-6.03	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.08	8840	20230707	2.15	10990	-17.83	20240123	8950	0.89	20240417	11740	-23.08	20231023	8840	2.15	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
176	20240702	100611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9020	-20	5	-0.22	33462170	3707	21.04	9040	9140	9000	11750	6330	9040	9026.75	3.82	0	-507	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2129	-6.02	0.17	12	0.02	-1498.00	53730.00	11740	20231023	-23.17	8840	20230707	2.04	10990	-17.93	20240123	8950	0.78	20240417	11740	-23.17	20231023	8840	2.04	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
177	20240702	090613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9110	70	2	0.77	2871670	317	1.80	9040	9120	9040	11750	6330	9040	9058.90	3.82	0	-15	9293	9166	9093	8966	8893	9130	8930	1180	2710	5000	6500	10	1	23607712	2151	-6.08	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.40	8840	20230707	3.05	10990	-17.11	20240123	8950	1.79	20240417	11740	-22.40	20231023	8840	3.05	20230707	0.30	N	071840	5000	1180 억		901217	N	N	52	N	00	N
178	20240701	160609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	-40	5	-0.44	160310240	17616	242.91	9120	9220	9020	11800	6360	9080	9100.27	3.82	0	-1015	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2134	-6.03	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8950	1.01	20240417	11740	-23.00	20231023	8840	2.26	20230707	0.30	N	071840	5000	1180 억		902245	N	N	52	N	00	N
179	20240701	150611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9050	-30	5	-0.33	150169000	16494	227.44	9120	9220	9020	11800	6360	9080	9104.46	3.82	0	-957	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2136	-6.04	0.17	12	0.07	-1498.00	53730.00	11740	20231023	-22.91	8840	20230707	2.38	10990	-17.65	20240123	8950	1.12	20240417	11740	-22.91	20231023	8840	2.38	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N
180	20240701	140610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	0	3	0.00	115538320	12681	174.86	9120	9220	9020	11800	6360	9080	9111.14	3.82	0	-882	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2144	-6.06	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N
181	20240701	130610	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9060	-20	5	-0.22	113877790	12498	172.34	9120	9220	9020	11800	6360	9080	9111.68	3.82	0	-857	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2139	-6.05	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-22.83	8840	20230707	2.49	10990	-17.56	20240123	8950	1.23	20240417	11740	-22.83	20231023	8840	2.49	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N
182	20240701	120611	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9110	30	2	0.33	97243880	10661	147.01	9120	9220	9020	11800	6360	9080	9121.46	3.82	0	-1367	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2151	-6.08	0.17	12	0.05	-1498.00	53730.00	11740	20231023	-22.40	8840	20230707	3.05	10990	-17.11	20240123	8950	1.79	20240417	11740	-22.40	20231023	8840	3.05	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N
183	20240701	110609	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	0	3	0.00	22950330	2531	34.90	9120	9200	9020	11800	6360	9080	9067.69	3.82	0	-155	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2144	-6.06	0.17	12	0.01	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N
184	20240701	100608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9040	-40	5	-0.44	8450740	934	12.88	9120	9120	9020	11800	6360	9080	9047.90	3.82	0	87	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2134	-6.03	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-23.00	8840	20230707	2.26	10990	-17.74	20240123	8950	1.01	20240417	11740	-23.00	20231023	8840	2.26	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N
185	20240701	090607	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	9080	0	3	0.00	364760	40	0.55	9120	9120	9080	11800	6360	9080	9119.00	3.82	0	5	9186	9132	9076	9022	8966	9105	8995	1180	2720	5000	6530	10	1	23607712	2144	-6.06	0.17	12	0.00	-1498.00	53730.00	11740	20231023	-22.66	8840	20230707	2.71	10990	-17.38	20240123	8950	1.45	20240417	11740	-22.66	20231023	8840	2.71	20230707	0.30	N	071840	5000	1180 억		902245	N	N	26	N	00	N