KissMeData/037710/price/prices-20240601.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	20240628	160446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	200	2	0.66	54650550	1801	79.66	30250	30450	30250	39300	21200	30250	30344.44	11.03	0	-597	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2423	5.03	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.04	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
3	20240628	150457	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	47807800	1576	69.70	30250	30450	30250	39300	21200	30250	30334.90	11.03	0	-526	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
4	20240628	140455	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	43890850	1447	64.00	30250	30450	30250	39300	21200	30250	30332.31	11.03	0	-469	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
5	20240628	130456	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	41611050	1372	60.68	30250	30400	30250	39300	21200	30250	30328.75	11.03	0	-425	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
6	20240628	120455	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	26692650	880	38.92	30250	30400	30250	39300	21200	30250	30332.56	11.03	0	-311	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
7	20240628	110449	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	23076800	761	33.66	30250	30400	30250	39300	21200	30250	30324.31	11.03	0	-310	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
8	20240628	100446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	18730150	618	27.33	30250	30400	30250	39300	21200	30250	30307.69	11.03	0	-262	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
9	20240628	090447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	3690500	122	5.40	30250	30250	30250	39300	21200	30250	30250.00	11.03	0	-121	30550	30400	30300	30150	30050	30475	30225	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.64	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.30	N	037710	1000	79 억		877748	N	N	44	N	00	N
10	20240627	160442	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	68596200	2257	136.29	30200	30450	30200	39250	21150	30200	30392.65	11.03	0	-636	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.03	6055.00	102953.00	33850	20230629	-10.64	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.30	N	037710	1000	79 억		877445	N	N	44	N	00	N
11	20240627	150448	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	64651900	2127	128.44	30200	30450	30200	39250	21150	30200	30395.82	11.03	0	-609	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
12	20240627	140445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	200	2	0.66	51881250	1707	103.08	30200	30450	30200	39250	21150	30200	30393.23	11.03	0	-506	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
13	20240627	130446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	250	2	0.83	46346500	1525	92.09	30200	30450	30200	39250	21150	30200	30391.15	11.03	0	-482	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2423	5.03	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.04	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
14	20240627	120448	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	200	2	0.66	38954050	1282	77.42	30200	30450	30200	39250	21150	30200	30385.37	11.03	0	-388	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
15	20240627	110446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	250	2	0.83	32081300	1056	63.77	30200	30450	30200	39250	21150	30200	30380.02	11.03	0	-305	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.04	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
16	20240627	100446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	250	2	0.83	12199000	402	24.28	30200	30450	30200	39250	21150	30200	30345.77	11.03	0	-181	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.04	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
17	20240627	090446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	1570400	52	3.14	30200	30200	30200	39250	21150	30200	30200.00	11.03	0	-22	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.30	N	037710	1000	79 억		877445	N	N	53	N	00	N
18	20240626	160445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	50076550	1656	78.93	30250	30400	30150	39250	21150	30200	30239.46	11.03	0	-333	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.30	N	037710	1000	79 억		877466	N	N	53	N	00	N
19	20240626	150446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	47871850	1583	75.45	30250	30400	30150	39250	21150	30200	30241.22	11.03	0	-326	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
20	20240626	140445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	41852750	1384	65.97	30250	30400	30150	39250	21150	30200	30240.43	11.03	0	-280	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
21	20240626	130447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	36925900	1221	58.20	30250	30400	30150	39250	21150	30200	30242.34	11.03	0	-233	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
22	20240626	120445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	33809700	1118	53.29	30250	30400	30150	39250	21150	30200	30241.23	11.03	0	-216	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
23	20240626	110446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	26807400	887	42.28	30250	30400	30150	39250	21150	30200	30222.55	11.03	0	-140	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.64	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
24	20240626	100446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	11125000	368	17.54	30250	30400	30150	39250	21150	30200	30230.98	11.03	0	-41	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.64	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
25	20240626	090445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	0	3	0.00	0	0	0.00	0	0	0	39250	21150	30200	0.00	11.03	0	0	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2403	4.99	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.30	N	037710	1000	79 억		877466	N	N	23	N	00	N
26	20240625	160444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	63603100	2098	238.41	30400	30400	30200	39350	21250	30300	30316.06	11.03	0	-597	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.03	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		877663	N	N	23	N	00	N
27	20240625	150445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	59639900	1967	223.52	30400	30400	30200	39350	21250	30300	30320.23	11.03	0	-542	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
28	20240625	140445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	0	3	0.00	48179600	1588	180.45	30400	30400	30250	39350	21250	30300	30339.80	11.03	0	-437	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.49	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
29	20240625	130445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	37092750	1222	138.86	30400	30400	30300	39350	21250	30300	30354.13	11.03	0	-329	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
30	20240625	120447	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	100	2	0.33	32298300	1064	120.91	30400	30400	30300	39350	21250	30300	30355.55	11.03	0	-308	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
31	20240625	110448	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	100	2	0.33	18119900	597	67.84	30400	30400	30300	39350	21250	30300	30351.59	11.03	0	-152	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
32	20240625	100445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	8587750	283	32.16	30400	30400	30300	39350	21250	30300	30345.41	11.03	0	-75	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
33	20240625	090445	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	0	3	0.00	212600	7	0.80	30400	30400	30300	39350	21250	30300	30371.43	11.03	0	-3	30400	30350	30300	30250	30200	30325	30225	80	9050	1000	22420	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.49	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		877663	N	N	0	N	00	N
34	20240624	160443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	26668400	880	45.17	30350	30350	30250	39250	21150	30200	30305.00	11.03	0	-25	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.49	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
35	20240624	150444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	24247600	800	41.07	30350	30350	30250	39250	21150	30200	30309.50	11.03	0	-25	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.49	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
36	20240624	140444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	20609750	680	34.91	30350	30350	30250	39250	21150	30200	30308.46	11.03	0	-25	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
37	20240624	130443	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	18608300	614	31.52	30350	30350	30250	39250	21150	30200	30306.68	11.03	0	-23	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.49	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
38	20240624	120444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	17273950	570	29.26	30350	30350	30250	39250	21150	30200	30305.18	11.03	0	-23	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
39	20240624	110446	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	15637700	516	26.49	30350	30350	30250	39250	21150	30200	30305.62	11.03	0	-24	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.49	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
40	20240624	100444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	8003000	264	13.55	30350	30350	30250	39250	21150	30200	30314.39	11.03	0	-13	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
41	20240624	090444	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	455250	15	0.77	30350	30350	30350	39250	21150	30200	30350.00	11.03	0	-6	30466	30332	30266	30132	30066	30300	30100	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.30	N	037710	1000	79 억		877689	N	N	89	N	00	N
42	20240621	160430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-50	5	-0.17	59008750	1948	55.82	30350	30400	30200	39300	21200	30250	30291.97	11.04	0	-202	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		878138	N	N	89	N	00	N
43	20240621	150429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-50	5	-0.17	55897800	1845	52.87	30350	30400	30200	39300	21200	30250	30296.91	11.04	0	-198	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	33850	20230629	-10.78	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
44	20240621	140429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	27456650	905	25.93	30350	30400	30250	39300	21200	30250	30338.84	11.04	0	172	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
45	20240621	130430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	25150700	829	23.75	30350	30400	30250	39300	21200	30250	30338.60	11.04	0	170	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
46	20240621	120432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	21537350	710	20.34	30350	30400	30250	39300	21200	30250	30334.30	11.04	0	108	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
47	20240621	110431	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	12525300	413	11.83	30350	30400	30250	39300	21200	30250	30327.60	11.04	0	35	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
48	20240621	100428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	2852250	94	2.69	30350	30400	30300	39300	21200	30250	30343.09	11.04	0	9	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.00	6055.00	102953.00	33850	20230629	-10.19	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
49	20240621	090432	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	91050	3	0.09	30350	30350	30350	39300	21200	30250	30350.00	11.04	0	-2	30483	30366	30283	30166	30083	30350	30150	80	9050	1000	22380	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	33850	20230629	-10.34	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		878138	N	N	380	N	00	N
50	20240620	160428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	105760250	3490	83.06	30250	30400	30200	39250	21150	30200	30303.80	11.04	0	215	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.04	6055.00	102953.00	33900	20230614	-10.77	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		878859	N	N	380	N	00	N
51	20240620	150429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	200	2	0.66	93043250	3070	73.06	30250	30400	30200	39250	21150	30200	30307.25	11.04	0	41	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2419	5.02	0.30	12	0.04	6055.00	102953.00	33900	20230614	-10.32	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
52	20240620	140428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	52944700	1747	41.58	30250	30400	30200	39250	21150	30200	30306.07	11.04	0	-233	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33900	20230614	-10.47	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
53	20240620	130429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	20189700	667	15.87	30250	30350	30200	39250	21150	30200	30269.42	11.04	0	-79	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	33900	20230614	-10.62	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
54	20240620	120428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	13925400	460	10.95	30250	30350	30200	39250	21150	30200	30272.61	11.04	0	-53	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	33900	20230614	-10.77	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
55	20240620	110430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	150	2	0.50	13470950	445	10.59	30250	30350	30200	39250	21150	30200	30271.80	11.04	0	-50	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	33900	20230614	-10.47	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
56	20240620	100430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	12530650	414	9.85	30250	30300	30200	39250	21150	30200	30267.27	11.04	0	-42	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	33900	20230614	-10.77	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
57	20240620	090435	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	363000	12	0.29	30250	30250	30250	39250	21150	30200	30250.00	11.04	0	-2	30500	30350	30250	30100	30000	30300	30050	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	33900	20230614	-10.77	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		878859	N	N	20	N	00	N
58	20240619	160428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	126855900	4192	290.30	30300	30400	30150	39350	21250	30300	30261.43	11.05	0	-344	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.05	6055.00	102953.00	33900	20230613	-10.91	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		879183	N	N	20	N	00	N
59	20240619	150426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	125556950	4149	287.33	30300	30400	30150	39350	21250	30300	30261.98	11.05	0	-323	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.05	6055.00	102953.00	33900	20230613	-10.77	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
60	20240619	140430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	108510350	3584	248.20	30300	30400	30150	39350	21250	30300	30276.33	11.05	0	-321	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.05	6055.00	102953.00	33900	20230613	-10.91	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
61	20240619	130427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	0	3	0.00	90118700	2975	206.02	30300	30400	30200	39350	21250	30300	30292.00	11.05	0	-321	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2411	5.00	0.29	12	0.04	6055.00	102953.00	33900	20230613	-10.62	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
62	20240619	120426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	82556250	2725	188.71	30300	30400	30250	39350	21250	30300	30295.87	11.05	0	-300	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	33900	20230613	-10.47	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
63	20240619	110428	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	71965050	2376	164.54	30300	30350	30250	39350	21250	30300	30288.32	11.05	0	-219	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.03	6055.00	102953.00	33900	20230613	-10.47	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
64	20240619	100429	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	55176850	1822	126.18	30300	30350	30250	39350	21250	30300	30283.67	11.05	0	-39	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	33900	20230613	-10.77	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
65	20240619	090434	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	44396800	1466	101.52	30300	30350	30250	39350	21250	30300	30284.31	11.05	0	-4	30566	30432	30366	30232	30166	30400	30200	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	33900	20230613	-10.47	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		879183	N	N	59	N	00	N
66	20240618	160425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	42989450	1415	30.79	30350	30500	30300	39500	21300	30400	30381.24	11.05	0	179	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	34000	20230612	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		879414	N	N	59	N	00	N
67	20240618	150423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	38532000	1268	27.59	30350	30500	30300	39500	21300	30400	30388.01	11.05	0	150	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	34000	20230612	-10.59	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
68	20240618	140424	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	35917650	1182	25.72	30350	30500	30300	39500	21300	30400	30387.18	11.05	0	104	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	34000	20230612	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
69	20240618	130427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	0	3	0.00	28358650	933	20.30	30350	30500	30300	39500	21300	30400	30395.12	11.05	0	137	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	34000	20230612	-10.59	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
70	20240618	120427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	50	2	0.16	27203600	895	19.47	30350	30500	30300	39500	21300	30400	30395.08	11.05	0	127	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	34000	20230612	-10.44	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
71	20240618	110425	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	50	2	0.16	13740500	452	9.83	30350	30500	30300	39500	21300	30400	30399.34	11.05	0	31	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	34000	20230612	-10.44	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
72	20240618	100426	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	50	2	0.16	8903350	293	6.38	30350	30450	30300	39500	21300	30400	30386.86	11.05	0	33	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2423	5.03	0.30	12	0.00	6055.00	102953.00	34000	20230612	-10.44	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
73	20240618	090430	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-50	5	-0.16	1246150	41	0.89	30350	30400	30350	39500	21300	30400	30393.90	11.05	0	-29	30666	30532	30316	30182	29966	30600	30250	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	34000	20230612	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		879414	N	N	6	N	00	N
74	20240617	160423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	138907350	4589	116.41	30350	30450	30100	39300	21200	30250	30269.63	11.07	0	-1109	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.06	6055.00	102953.00	34000	20230609	-10.59	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		880525	N	N	6	N	00	N
75	20240617	150427	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	200	2	0.66	138664250	4581	116.21	30350	30450	30100	39300	21200	30250	30269.43	11.07	0	-1111	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2423	5.03	0.30	12	0.06	6055.00	102953.00	34000	20230609	-10.44	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	33850	-10.04	20230629	29050	4.82	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
76	20240617	140420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	50	2	0.17	99266950	3283	83.28	30350	30400	30100	39300	21200	30250	30236.66	11.07	0	-497	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2411	5.00	0.29	12	0.04	6055.00	102953.00	34000	20230609	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33850	-10.49	20230629	29050	4.30	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
77	20240617	130421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-50	5	-0.17	92339500	3054	77.47	30350	30400	30100	39300	21200	30250	30235.59	11.07	0	-390	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2403	4.99	0.29	12	0.04	6055.00	102953.00	34000	20230609	-11.18	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33850	-10.78	20230629	29050	3.96	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
78	20240617	120422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	88660300	2932	74.38	30350	30400	30100	39300	21200	30250	30238.85	11.07	0	-378	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.04	6055.00	102953.00	34000	20230609	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33850	-10.64	20230629	29050	4.13	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
79	20240617	110419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	13555700	447	11.34	30350	30400	30250	39300	21200	30250	30325.95	11.07	0	-142	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	34000	20230609	-10.59	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
80	20240617	100421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	100	2	0.33	10280400	339	8.60	30350	30400	30250	39300	21200	30250	30325.66	11.07	0	-80	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	34000	20230609	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33850	-10.34	20230629	29050	4.48	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
81	20240617	090422	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	150	2	0.50	3399250	112	2.84	30350	30400	30350	39300	21200	30250	30350.45	11.07	0	-49	30450	30350	30250	30150	30050	30300	30100	80	9050	1000	22380	50	1	7957190	2419	5.02	0.30	12	0.00	6055.00	102953.00	34000	20230609	-10.59	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	33850	-10.19	20230629	29050	4.65	20240126	0.29	N	037710	1000	79 억		880525	N	N	4	N	00	N
82	20240614	160348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	119150700	3942	140.48	30350	30350	30150	39250	21150	30200	30225.95	11.08	0	102	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.05	6055.00	102953.00	34000	20230609	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33900	-10.77	20230614	29050	4.13	20240126	0.29	N	037710	1000	79 억		881838	N	N	4	N	00	N
83	20240614	150349	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	73523900	2435	86.78	30350	30350	30150	39250	21150	30200	30194.62	11.08	0	-532	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.03	6055.00	102953.00	34000	20230609	-11.32	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33900	-11.06	20230614	29050	3.79	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
84	20240614	140348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30150	-50	5	-0.17	68543800	2270	80.90	30350	30350	30150	39250	21150	30200	30195.51	11.08	0	-458	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2399	4.98	0.29	12	0.03	6055.00	102953.00	34000	20230609	-11.32	29050	20240126	3.79	32500	-7.23	20240206	29050	3.79	20240126	33900	-11.06	20230614	29050	3.79	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
85	20240614	130348	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	40863650	1352	48.18	30350	30350	30200	39250	21150	30200	30224.59	11.08	0	-310	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	34000	20230609	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33900	-10.77	20230614	29050	4.13	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
86	20240614	120351	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	33700550	1115	39.74	30350	30350	30200	39250	21150	30200	30224.71	11.08	0	-272	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34000	20230609	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33900	-10.77	20230614	29050	4.13	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
87	20240614	110415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	26295750	870	31.00	30350	30350	30200	39250	21150	30200	30225.00	11.08	0	-218	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34000	20230609	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33900	-10.77	20230614	29050	4.13	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
88	20240614	100414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	100	2	0.33	11066400	366	13.04	30350	30350	30200	39250	21150	30200	30236.07	11.08	0	-126	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	34000	20230609	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33900	-10.62	20230614	29050	4.30	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
89	20240614	090416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	50	2	0.17	455150	15	0.53	30350	30350	30250	39250	21150	30200	30343.33	11.08	0	-5	30533	30366	30283	30116	30033	30325	30075	80	9050	1000	22340	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	34000	20230609	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33900	-10.77	20230614	29050	4.13	20240126	0.29	N	037710	1000	79 억		881838	N	N	3	N	00	N
90	20240613	160411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-200	5	-0.66	85026500	2806	175.27	30400	30450	30200	39500	21300	30400	30301.67	11.09	0	-713	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2403	4.99	0.29	12	0.04	6055.00	102953.00	34000	20230607	-11.18	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	33900	-10.91	20230613	29050	3.96	20240126	0.29	N	037710	1000	79 억		882399	N	N	3	N	00	N
91	20240613	150419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-150	5	-0.49	63945550	2109	131.73	30400	30450	30200	39500	21300	30400	30320.32	11.09	0	-354	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2407	5.00	0.29	12	0.03	6055.00	102953.00	34000	20230607	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	33900	-10.77	20230613	29050	4.13	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
92	20240613	140414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	52506050	1731	108.12	30400	30450	30200	39500	21300	30400	30332.78	11.09	0	-294	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	34000	20230607	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33900	-10.62	20230613	29050	4.30	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
93	20240613	130414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-50	5	-0.16	40548700	1336	83.45	30400	30450	30300	39500	21300	30400	30350.82	11.09	0	-305	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	34000	20230607	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33900	-10.47	20230613	29050	4.48	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
94	20240613	120416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-50	5	-0.16	26397000	869	54.28	30400	30450	30300	39500	21300	30400	30376.29	11.09	0	-347	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	34000	20230607	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33900	-10.47	20230613	29050	4.48	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
95	20240613	110412	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-100	5	-0.33	18557250	611	38.16	30400	30450	30300	39500	21300	30400	30371.93	11.09	0	-174	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	34000	20230607	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	33900	-10.62	20230613	29050	4.30	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
96	20240613	100412	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-50	5	-0.16	7600850	250	15.62	30400	30450	30350	39500	21300	30400	30403.40	11.09	0	-102	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	34000	20230607	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33900	-10.47	20230613	29050	4.48	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
97	20240613	090416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	-50	5	-0.16	638350	21	1.31	30400	30400	30350	39500	21300	30400	30397.62	11.09	0	-20	30566	30482	30366	30282	30166	30525	30325	80	9100	1000	22490	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	34000	20230607	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	33900	-10.47	20230613	29050	4.48	20240126	0.29	N	037710	1000	79 억		882399	N	N	0	N	00	N
98	20240612	160409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	50	2	0.16	48593700	1601	28.01	30350	30450	30250	39450	21250	30350	30352.09	11.10	0	-670	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2419	5.02	0.30	12	0.02	6055.00	102953.00	34000	20230607	-10.59	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34000	-10.59	20230612	29050	4.65	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
99	20240612	150416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-50	5	-0.16	48198600	1588	27.78	30350	30450	30250	39450	21250	30350	30351.76	11.10	0	-658	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.02	6055.00	102953.00	34000	20230607	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230612	29050	4.30	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
100	20240612	140411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-100	5	-0.33	36199600	1192	20.85	30350	30450	30250	39450	21250	30350	30368.79	11.10	0	-507	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34000	20230607	-11.03	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230612	29050	4.13	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
101	20240612	130410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-50	5	-0.16	34625750	1140	19.94	30350	30450	30250	39450	21250	30350	30373.46	11.10	0	-506	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2411	5.00	0.29	12	0.01	6055.00	102953.00	34000	20230607	-10.88	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230612	29050	4.30	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
102	20240612	120409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	100	2	0.33	25195850	829	14.50	30350	30450	30250	39450	21250	30350	30393.06	11.10	0	-457	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	34000	20230607	-10.44	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34000	-10.44	20230612	29050	4.82	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
103	20240612	110409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	100	2	0.33	20515550	675	11.81	30350	30450	30250	39450	21250	30350	30393.41	11.10	0	-348	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2423	5.03	0.30	12	0.01	6055.00	102953.00	34000	20230607	-10.44	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34000	-10.44	20230612	29050	4.82	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
104	20240612	100410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	0	3	0.00	5916600	195	3.41	30350	30400	30250	39450	21250	30350	30341.54	11.10	0	-60	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	34000	20230607	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34000	-10.74	20230612	29050	4.48	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
105	20240612	090410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	0	3	0.00	60700	2	0.03	30350	30350	30350	39450	21250	30350	30350.00	11.10	0	-2	30950	30650	30400	30100	29850	30800	30250	80	9100	1000	22450	50	1	7957190	2415	5.01	0.29	12	0.00	6055.00	102953.00	34000	20230607	-10.74	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34000	-10.74	20230612	29050	4.48	20240126	0.29	N	037710	1000	79 억		883064	N	N	11	N	00	N
106	20240610	160406	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	150	2	0.50	69943000	2302	83.68	30350	30500	30300	39350	21250	30300	30383.58	11.14	0	-264	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2423	5.03	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34000	-10.44	20230612	29050	4.82	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
107	20240610	150410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	100	2	0.33	65375750	2152	78.23	30350	30500	30300	39350	21250	30300	30379.07	11.14	0	-255	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34000	-10.59	20230612	29050	4.65	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
108	20240610	140408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	60413750	1989	72.30	30350	30500	30300	39350	21250	30300	30373.93	11.14	0	-229	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34000	-10.74	20230612	29050	4.48	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
109	20240610	130407	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	48463750	1596	58.02	30350	30450	30300	39350	21250	30300	30365.76	11.14	0	-200	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.02	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34000	-10.74	20230612	29050	4.48	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
110	20240610	120408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	33251250	1095	39.80	30350	30450	30300	39350	21250	30300	30366.44	11.14	0	-162	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34000	-10.74	20230612	29050	4.48	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
111	20240610	110410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30350	50	2	0.17	29607200	975	35.44	30350	30450	30300	39350	21250	30300	30366.36	11.14	0	-132	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2415	5.01	0.29	12	0.01	6055.00	102953.00	34400	20230601	-11.77	29050	20240126	4.48	32500	-6.62	20240206	29050	4.48	20240126	34000	-10.74	20230612	29050	4.48	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
112	20240610	100407	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	100	2	0.33	26629650	877	31.88	30350	30450	30300	39350	21250	30300	30364.48	11.14	0	-147	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2419	5.02	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34000	-10.59	20230612	29050	4.65	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
113	20240610	090413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	0	3	0.00	4060550	134	4.87	30350	30350	30300	39350	21250	30300	30302.61	11.14	0	4	30333	30316	30283	30266	30233	30325	30275	80	9050	1000	22420	50	1	7957190	2411	5.00	0.29	12	0.00	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230612	29050	4.30	20240126	0.28	N	037710	1000	79 억		886471	N	N	5	N	00	N
114	20240607	160419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	50	2	0.17	81722650	2699	74.72	30300	30300	30250	39300	21200	30250	30278.86	11.16	0	-1659	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2411	5.00	0.29	12	0.03	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230607	29050	4.30	20240126	0.28	N	037710	1000	79 억		888131	N	N	5	N	00	N
115	20240607	150423	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	65959450	2178	60.30	30300	30300	30250	39300	21200	30250	30284.41	11.16	0	-1605	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.03	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
116	20240607	140420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	50	2	0.17	60483000	1997	55.29	30300	30300	30250	39300	21200	30250	30286.93	11.16	0	-1572	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2411	5.00	0.29	12	0.03	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230607	29050	4.30	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
117	20240607	130421	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	55728700	1840	50.94	30300	30300	30250	39300	21200	30250	30287.34	11.16	0	-1460	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
118	20240607	120420	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	48943000	1616	44.74	30300	30300	30250	39300	21200	30250	30286.51	11.16	0	-1249	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
119	20240607	110419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	39401850	1301	36.02	30300	30300	30250	39300	21200	30250	30285.82	11.16	0	-981	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
120	20240607	100419	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	19205600	634	17.55	30300	30300	30250	39300	21200	30250	30292.74	11.16	0	-563	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
121	20240607	090416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	0	3	0.00	6604750	218	6.04	30300	30300	30250	39300	21200	30250	30297.02	11.16	0	-205	30416	30332	30266	30182	30116	30325	30175	80	9050	1000	22380	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		888131	N	N	0	N	00	N
122	20240605	160416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	109261650	3612	64.96	30250	30350	30200	39350	21250	30300	30249.63	11.17	0	-1153	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.05	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
123	20240605	150417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	102878700	3401	61.17	30250	30350	30200	39350	21250	30300	30249.54	11.17	0	-1060	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.04	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
124	20240605	140415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	75155650	2485	44.69	30250	30350	30200	39350	21250	30300	30243.72	11.17	0	-932	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.03	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
125	20240605	130418	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	59914800	1981	35.63	30250	30350	30200	39350	21250	30300	30244.72	11.17	0	-800	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34000	-11.18	20230607	29050	3.96	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
126	20240605	120416	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	51028950	1687	30.34	30250	30350	30200	39350	21250	30300	30248.34	11.17	0	-749	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34000	-11.18	20230607	29050	3.96	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
127	20240605	110417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30200	-100	5	-0.33	39268400	1298	23.35	30250	30350	30200	39350	21250	30300	30253.00	11.17	0	-693	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2403	4.99	0.29	12	0.02	6055.00	102953.00	34400	20230601	-12.21	29050	20240126	3.96	32500	-7.08	20240206	29050	3.96	20240126	34000	-11.18	20230607	29050	3.96	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
128	20240605	100418	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	23544800	778	13.99	30250	30350	30200	39350	21250	30300	30263.24	11.17	0	-541	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.01	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
129	20240605	090417	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30250	-50	5	-0.17	2236650	74	1.33	30250	30250	30200	39350	21250	30300	30225.00	11.17	0	-36	30733	30516	30383	30166	30033	30450	30100	80	9050	1000	22420	50	1	7957190	2407	5.00	0.29	12	0.00	6055.00	102953.00	34400	20230601	-12.06	29050	20240126	4.13	32500	-6.92	20240206	29050	4.13	20240126	34000	-11.03	20230607	29050	4.13	20240126	0.28	N	037710	1000	79 억		889188	N	N	72	N	00	N
130	20240604	160413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-150	5	-0.49	168841100	5555	84.60	30450	30600	30250	39550	21350	30450	30394.64	11.18	0	-608	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2411	5.00	0.29	12	0.07	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230607	29050	4.30	20240126	0.29	N	037710	1000	79 억		889806	N	N	72	N	00	N
131	20240604	150414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30300	-150	5	-0.49	159200600	5237	79.76	30450	30600	30250	39550	21350	30450	30399.20	11.18	0	-599	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2411	5.00	0.29	12	0.07	6055.00	102953.00	34400	20230601	-11.92	29050	20240126	4.30	32500	-6.77	20240206	29050	4.30	20240126	34000	-10.88	20230607	29050	4.30	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
132	20240604	140415	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30400	-50	5	-0.16	80205400	2632	40.09	30450	30600	30350	39550	21350	30450	30473.18	11.18	0	-313	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2419	5.02	0.30	12	0.03	6055.00	102953.00	34400	20230601	-11.63	29050	20240126	4.65	32500	-6.46	20240206	29050	4.65	20240126	34000	-10.59	20230607	29050	4.65	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
133	20240604	130413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	0	3	0.00	45097700	1478	22.51	30450	30600	30450	39550	21350	30450	30512.65	11.18	0	-334	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2423	5.03	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34000	-10.44	20230607	29050	4.82	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
134	20240604	120413	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	37839050	1240	18.89	30450	30600	30450	39550	21350	30450	30515.36	11.18	0	-323	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34000	-10.29	20230607	29050	4.99	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
135	20240604	110410	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	100	2	0.33	36159700	1185	18.05	30450	30600	30450	39550	21350	30450	30514.51	11.18	0	-296	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2431	5.05	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34000	-10.15	20230607	29050	5.16	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
136	20240604	100411	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	29442000	965	14.70	30450	30600	30450	39550	21350	30450	30509.84	11.18	0	-263	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.01	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34000	-10.29	20230607	29050	4.99	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
137	20240604	090414	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	50	2	0.16	1738300	57	0.87	30450	30500	30450	39550	21350	30450	30496.49	11.18	0	-53	30850	30650	30550	30350	30250	30600	30300	80	9100	1000	22530	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34000	-10.29	20230607	29050	4.99	20240126	0.29	N	037710	1000	79 억		889806	N	N	209	N	00	N
138	20240603	160409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30450	-50	5	-0.16	200630350	6566	135.49	30600	30750	30450	39650	21350	30500	30555.95	11.17	0	-591	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2423	5.03	0.30	12	0.08	6055.00	102953.00	34400	20230601	-11.48	29050	20240126	4.82	32500	-6.31	20240206	29050	4.82	20240126	34000	-10.44	20230607	29050	4.82	20240126	0.29	N	037710	1000	79 억		888939	N	N	209	N	00	N
139	20240603	150409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	0	3	0.00	189469850	6200	127.94	30600	30750	30450	39650	21350	30500	30559.65	11.17	0	-548	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.08	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34000	-10.29	20230607	29050	4.99	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N
140	20240603	140408	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	100	2	0.33	169822200	5557	114.67	30600	30750	30450	39650	21350	30500	30560.05	11.17	0	-251	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2435	5.05	0.30	12	0.07	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34000	-10.00	20230607	29050	5.34	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N
141	20240603	130409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30700	200	2	0.66	157996600	5171	106.71	30600	30750	30450	39650	21350	30500	30554.36	11.17	0	-188	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2443	5.07	0.30	12	0.06	6055.00	102953.00	34400	20230601	-10.76	29050	20240126	5.68	32500	-5.54	20240206	29050	5.68	20240126	34000	-9.71	20230607	29050	5.68	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N
142	20240603	120409	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30600	100	2	0.33	123677850	4051	83.59	30600	30700	30450	39650	21350	30500	30530.20	11.17	0	17	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2435	5.05	0.30	12	0.05	6055.00	102953.00	34400	20230601	-11.05	29050	20240126	5.34	32500	-5.85	20240206	29050	5.34	20240126	34000	-10.00	20230607	29050	5.34	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N
143	20240603	110407	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	50	2	0.16	103365100	3387	69.89	30600	30700	30450	39650	21350	30500	30518.19	11.17	0	127	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2431	5.05	0.30	12	0.04	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34000	-10.15	20230607	29050	5.16	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N
144	20240603	100405	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30550	50	2	0.16	38563950	1264	26.08	30600	30600	30450	39650	21350	30500	30509.45	11.17	0	-8	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2431	5.05	0.30	12	0.02	6055.00	102953.00	34400	20230601	-11.19	29050	20240126	5.16	32500	-6.00	20240206	29050	5.16	20240126	34000	-10.15	20230607	29050	5.16	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N
145	20240603	090405	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	30500	0	3	0.00	488900	16	0.33	30600	30600	30500	39650	21350	30500	30556.25	11.17	0	-15	30666	30582	30466	30382	30266	30600	30400	80	9150	1000	22570	50	1	7957190	2427	5.04	0.30	12	0.00	6055.00	102953.00	34400	20230601	-11.34	29050	20240126	4.99	32500	-6.15	20240206	29050	4.99	20240126	34000	-10.29	20230607	29050	4.99	20240126	0.29	N	037710	1000	79 억		888939	N	N	0	N	00	N