KissMeData/017940/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

75 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160325	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	55000	1200	2	2.23	2530950100	45883	222.77	54400	56100	54000	69900	37700	53800	55161.27	4.69	0	4036	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3773	2.66	0.26	12	0.67	20679.00	213927.00	56100	20230731	-1.96	41600	20221013	32.21	56100	-1.96	20230731	43400	26.73	20230103	56100	-1.96	20230731	41600	32.21	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
3	20230731	150325	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	55000	1200	2	2.23	2365188000	42862	208.10	54400	56100	54000	69900	37700	53800	55181.47	4.69	0	3541	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3773	2.66	0.26	12	0.62	20679.00	213927.00	56100	20230731	-1.96	41600	20221013	32.21	56100	-1.96	20230731	43400	26.73	20230103	56100	-1.96	20230731	41600	32.21	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
4	20230731	140325	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	54900	1100	2	2.04	2262244400	40989	199.00	54400	56100	54000	69900	37700	53800	55191.50	4.69	0	3391	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3766	2.65	0.26	12	0.60	20679.00	213927.00	56100	20230731	-2.14	41600	20221013	31.97	56100	-2.14	20230731	43400	26.50	20230103	56100	-2.14	20230731	41600	31.97	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
5	20230731	130328	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	54900	1100	2	2.04	2172184700	39348	191.04	54400	56100	54000	69900	37700	53800	55204.45	4.69	0	3338	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3766	2.65	0.26	12	0.57	20679.00	213927.00	56100	20230731	-2.14	41600	20221013	31.97	56100	-2.14	20230731	43400	26.50	20230103	56100	-2.14	20230731	41600	31.97	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
6	20230731	120329	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	54900	1100	2	2.04	2061188200	37324	181.21	54400	56100	54000	69900	37700	53800	55224.20	4.69	0	3034	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3766	2.65	0.26	12	0.54	20679.00	213927.00	56100	20230731	-2.14	41600	20221013	31.97	56100	-2.14	20230731	43400	26.50	20230103	56100	-2.14	20230731	41600	31.97	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
7	20230731	110329	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	54700	900	2	1.67	2022814200	36624	177.81	54400	56100	54000	69900	37700	53800	55231.93	4.69	0	2978	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3752	2.65	0.26	12	0.53	20679.00	213927.00	56100	20230731	-2.50	41600	20221013	31.49	56100	-2.50	20230731	43400	26.04	20230103	56100	-2.50	20230731	41600	31.49	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
8	20230731	100329	55	40.00	KOSPI	신고가	유통업	N	N	N	Y	40	N	55500	1700	2	3.16	1606991600	29065	141.11	54400	56100	54000	69900	37700	53800	55289.58	4.69	0	1015	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3807	2.68	0.26	12	0.42	20679.00	213927.00	56100	20230731	-1.07	41600	20221013	33.41	56100	-1.07	20230731	43400	27.88	20230103	56100	-1.07	20230731	41600	33.41	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
9	20230731	090325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54500	700	2	1.30	60011800	1103	5.36	54400	54500	54400	69900	37700	53800	54407.80	4.69	0	-1105	54866	54332	53566	53032	52266	54600	53300	343	16100	5000	39810	100	1	6860000	3739	2.64	0.25	12	0.02	20679.00	213927.00	55500	20230609	-1.80	41600	20221013	31.01	55500	-1.80	20230609	43400	25.58	20230103	55500	-1.80	20230609	41600	31.01	20221013	0.28	N	017940	5000	343 억	321771	N	N	2	N	N
10	20230728	160327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	800	2	1.51	1103842800	20544	98.89	53000	54100	52800	68900	37100	53000	53733.92	4.63	0	3874	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3691	2.60	0.25	12	0.30	20679.00	213927.00	55500	20230609	-3.06	41600	20221013	29.33	55500	-3.06	20230609	43400	23.96	20230103	55500	-3.06	20230609	41600	29.33	20221013	0.29	N	017940	5000	343 억	317826	N	N	2	N	N
11	20230728	150326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54000	1000	2	1.89	1046371900	19479	93.76	53000	54100	52800	68900	37100	53000	53721.65	4.63	0	3605	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3704	2.61	0.25	12	0.28	20679.00	213927.00	55500	20230609	-2.70	41600	20221013	29.81	55500	-2.70	20230609	43400	24.42	20230103	55500	-2.70	20230609	41600	29.81	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
12	20230728	140326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	800	2	1.51	864426800	16107	77.53	53000	54100	52800	68900	37100	53000	53671.94	4.63	0	3208	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3691	2.60	0.25	12	0.23	20679.00	213927.00	55500	20230609	-3.06	41600	20221013	29.33	55500	-3.06	20230609	43400	23.96	20230103	55500	-3.06	20230609	41600	29.33	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
13	20230728	130327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53800	800	2	1.51	774833300	14443	69.52	53000	54100	52800	68900	37100	53000	53652.19	4.63	0	2852	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3691	2.60	0.25	12	0.21	20679.00	213927.00	55500	20230609	-3.06	41600	20221013	29.33	55500	-3.06	20230609	43400	23.96	20230103	55500	-3.06	20230609	41600	29.33	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
14	20230728	120323	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53700	700	2	1.32	700431500	13058	62.85	53000	54100	52800	68900	37100	53000	53644.97	4.63	0	2275	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3684	2.60	0.25	12	0.19	20679.00	213927.00	55500	20230609	-3.24	41600	20221013	29.09	55500	-3.24	20230609	43400	23.73	20230103	55500	-3.24	20230609	41600	29.09	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
15	20230728	110327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	54100	1100	2	2.08	585431000	10922	52.57	53000	54100	52800	68900	37100	53000	53606.63	4.63	0	1327	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3711	2.62	0.25	12	0.16	20679.00	213927.00	55500	20230609	-2.52	41600	20221013	30.05	55500	-2.52	20230609	43400	24.65	20230103	55500	-2.52	20230609	41600	30.05	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
16	20230728	100325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53400	400	2	0.75	305647100	5722	27.54	53000	53800	52800	68900	37100	53000	53423.53	4.63	0	-1159	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3663	2.58	0.25	12	0.08	20679.00	213927.00	55500	20230609	-3.78	41600	20221013	28.37	55500	-3.78	20230609	43400	23.04	20230103	55500	-3.78	20230609	41600	28.37	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
17	20230728	090327	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52900	-100	5	-0.19	28909000	546	2.63	53000	53100	52800	68900	37100	53000	52934.98	4.63	0	-266	54133	53566	52733	52166	51333	53850	52450	343	15900	5000	39220	100	1	6860000	3629	2.56	0.25	12	0.01	20679.00	213927.00	55500	20230609	-4.68	41600	20221013	27.16	55500	-4.68	20230609	43400	21.89	20230103	55500	-4.68	20230609	41600	27.16	20221013	0.29	N	017940	5000	343 억	317826	N	N	0	N	N
18	20230727	160326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53000	1100	2	2.12	1042411400	19822	44.73	51900	53300	51900	67400	36400	51900	52588.57	4.59	1091	2497	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3636	2.56	0.25	12	0.29	20679.00	213927.00	55500	20230609	-4.50	41600	20221013	27.40	55500	-4.50	20230609	43400	22.12	20230103	55500	-4.50	20230609	41600	27.40	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
19	20230727	150324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53000	1100	2	2.12	983450700	18707	42.22	51900	53300	51900	67400	36400	51900	52571.27	4.59	1091	2459	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3636	2.56	0.25	12	0.27	20679.00	213927.00	55500	20230609	-4.50	41600	20221013	27.40	55500	-4.50	20230609	43400	22.12	20230103	55500	-4.50	20230609	41600	27.40	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
20	20230727	140322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53200	1300	2	2.50	858685400	16343	36.88	51900	53300	51900	67400	36400	51900	52541.48	4.59	1091	1704	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3650	2.57	0.25	12	0.24	20679.00	213927.00	55500	20230609	-4.14	41600	20221013	27.88	55500	-4.14	20230609	43400	22.58	20230103	55500	-4.14	20230609	41600	27.88	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
21	20230727	130324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53000	1100	2	2.12	743998200	14183	32.01	51900	53300	51900	67400	36400	51900	52457.04	4.59	1091	1061	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3636	2.56	0.25	12	0.21	20679.00	213927.00	55500	20230609	-4.50	41600	20221013	27.40	55500	-4.50	20230609	43400	22.12	20230103	55500	-4.50	20230609	41600	27.40	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
22	20230727	120326	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53000	1100	2	2.12	629212100	12012	27.11	51900	53300	51900	67400	36400	51900	52381.96	4.59	1091	599	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3636	2.56	0.25	12	0.18	20679.00	213927.00	55500	20230609	-4.50	41600	20221013	27.40	55500	-4.50	20230609	43400	22.12	20230103	55500	-4.50	20230609	41600	27.40	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
23	20230727	110324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52500	600	2	1.16	413689600	7923	17.88	51900	52600	51900	67400	36400	51900	52213.76	4.59	1091	749	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3602	2.54	0.25	12	0.12	20679.00	213927.00	55500	20230609	-5.41	41600	20221013	26.20	55500	-5.41	20230609	43400	20.97	20230103	55500	-5.41	20230609	41600	26.20	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
24	20230727	100325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52100	200	2	0.39	266836000	5114	11.54	51900	52600	51900	67400	36400	51900	52177.55	4.59	1091	291	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3574	2.52	0.24	12	0.07	20679.00	213927.00	55500	20230609	-6.13	41600	20221013	25.24	55500	-6.13	20230609	43400	20.05	20230103	55500	-6.13	20230609	41600	25.24	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
25	20230727	090324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52200	300	2	0.58	24197600	465	1.05	51900	52300	51900	67400	36400	51900	52037.85	4.59	1091	52	55166	53532	52566	50932	49966	53050	50450	343	15500	5000	38400	100	1	6860000	3581	2.52	0.24	12	0.01	20679.00	213927.00	55500	20230609	-5.95	41600	20221013	25.48	55500	-5.95	20230609	43400	20.28	20230103	55500	-5.95	20230609	41600	25.48	20221013	0.29	N	017940	5000	343 억	315013	N	N	7	N	N
26	20230726	160322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51900	-700	5	-1.33	2332503200	44125	80.78	53000	54200	51600	68300	36900	52600	52872.41	4.58	0	1618	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3560	2.51	0.24	12	0.64	20679.00	213927.00	55500	20230609	-6.49	41600	20221013	24.76	55500	-6.49	20230609	43400	19.59	20230103	55500	-6.49	20230609	41600	24.76	20221013	0.31	N	017940	5000	343 억	313922	N	N	7	N	N
27	20230726	150324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52100	-500	5	-0.95	2216272500	41882	76.67	53000	54200	51600	68300	36900	52600	52917.06	4.58	0	2181	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3574	2.52	0.24	12	0.61	20679.00	213927.00	55500	20230609	-6.13	41600	20221013	25.24	55500	-6.13	20230609	43400	20.05	20230103	55500	-6.13	20230609	41600	25.24	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
28	20230726	140325	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51600	-1000	5	-1.90	2180118500	41186	75.39	53000	54200	51600	68300	36900	52600	52933.48	4.58	0	2330	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3540	2.50	0.24	12	0.60	20679.00	213927.00	55500	20230609	-7.03	41600	20221013	24.04	55500	-7.03	20230609	43400	18.89	20230103	55500	-7.03	20230609	41600	24.04	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
29	20230726	130321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52700	100	2	0.19	1846443400	34781	63.67	53000	54200	52100	68300	36900	52600	53087.70	4.58	0	2457	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3615	2.55	0.25	12	0.51	20679.00	213927.00	55500	20230609	-5.05	41600	20221013	26.68	55500	-5.05	20230609	43400	21.43	20230103	55500	-5.05	20230609	41600	26.68	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
30	20230726	120324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52600	0	3	0.00	1645156900	30952	56.66	53000	54200	52100	68300	36900	52600	53151.88	4.58	0	1357	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3608	2.54	0.25	12	0.45	20679.00	213927.00	55500	20230609	-5.23	41600	20221013	26.44	55500	-5.23	20230609	43400	21.20	20230103	55500	-5.23	20230609	41600	26.44	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
31	20230726	110322	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52300	-300	5	-0.57	1532488300	28807	52.73	53000	54200	52100	68300	36900	52600	53198.47	4.58	0	1197	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3588	2.53	0.24	12	0.42	20679.00	213927.00	55500	20230609	-5.77	41600	20221013	25.72	55500	-5.77	20230609	43400	20.51	20230103	55500	-5.77	20230609	41600	25.72	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
32	20230726	100324	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52600	0	3	0.00	1287845000	24136	44.18	53000	54200	52600	68300	36900	52600	53357.85	4.58	0	205	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3608	2.54	0.25	12	0.35	20679.00	213927.00	55500	20230609	-5.23	41600	20221013	26.44	55500	-5.23	20230609	43400	21.20	20230103	55500	-5.23	20230609	41600	26.44	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
33	20230726	090320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53400	800	2	1.52	165862600	3101	5.68	53000	54100	52900	68300	36900	52600	53486.81	4.58	0	-1168	55200	53900	52400	51100	49600	54550	51750	343	15700	5000	38920	100	1	6860000	3663	2.58	0.25	12	0.05	20679.00	213927.00	55500	20230609	-3.78	41600	20221013	28.37	55500	-3.78	20230609	43400	23.04	20230103	55500	-3.78	20230609	41600	28.37	20221013	0.31	N	017940	5000	343 억	313922	N	N	2	N	N
34	20230725	160320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52600	1800	2	3.54	2843101300	54139	475.91	51200	53700	50900	66000	35600	50800	52515.78	4.39	0	10829	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3608	2.54	0.25	12	0.79	20679.00	213927.00	55500	20230609	-5.23	41600	20221013	26.44	55500	-5.23	20230609	43400	21.20	20230103	55500	-5.23	20230609	41600	26.44	20221013	0.29	N	017940	5000	343 억	301086	N	N	2	N	N
35	20230725	150319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52500	1700	2	3.35	2708557300	51579	453.40	51200	53700	50900	66000	35600	50800	52513.79	4.39	0	10862	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3602	2.54	0.25	12	0.75	20679.00	213927.00	55500	20230609	-5.41	41600	20221013	26.20	55500	-5.41	20230609	43400	20.97	20230103	55500	-5.41	20230609	41600	26.20	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
36	20230725	140319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52500	1700	2	3.35	2425826300	46180	405.94	51200	53700	50900	66000	35600	50800	52530.93	4.39	0	9978	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3602	2.54	0.25	12	0.67	20679.00	213927.00	55500	20230609	-5.41	41600	20221013	26.20	55500	-5.41	20230609	43400	20.97	20230103	55500	-5.41	20230609	41600	26.20	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
37	20230725	130321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	53000	2200	2	4.33	2218557500	42235	371.26	51200	53700	50900	66000	35600	50800	52530.11	4.39	0	9364	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3636	2.56	0.25	12	0.62	20679.00	213927.00	55500	20230609	-4.50	41600	20221013	27.40	55500	-4.50	20230609	43400	22.12	20230103	55500	-4.50	20230609	41600	27.40	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
38	20230725	120321	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	52600	1800	2	3.54	1129157000	21740	191.10	51200	52800	50900	66000	35600	50800	51940.72	4.39	0	5591	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3608	2.54	0.25	12	0.32	20679.00	213927.00	55500	20230609	-5.23	41600	20221013	26.44	55500	-5.23	20230609	43400	21.20	20230103	55500	-5.23	20230609	41600	26.44	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
39	20230725	110319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51600	800	2	1.57	636640300	12341	108.48	51200	52000	50900	66000	35600	50800	51589.33	4.39	0	3811	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3540	2.50	0.24	12	0.18	20679.00	213927.00	55500	20230609	-7.03	41600	20221013	24.04	55500	-7.03	20230609	43400	18.89	20230103	55500	-7.03	20230609	41600	24.04	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
40	20230725	100320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51700	900	2	1.77	343605200	6680	58.72	51200	52000	50900	66000	35600	50800	51440.78	4.39	0	2888	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3547	2.50	0.24	12	0.10	20679.00	213927.00	55500	20230609	-6.85	41600	20221013	24.28	55500	-6.85	20230609	43400	19.12	20230103	55500	-6.85	20230609	41600	24.28	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
41	20230725	090320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	400	2	0.79	29405300	575	5.05	51200	51200	51000	66000	35600	50800	51158.35	4.39	0	21	51800	51300	50500	50000	49200	51550	50250	343	15200	5000	37590	100	1	6860000	3512	2.48	0.24	12	0.01	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.29	N	017940	5000	343 억	301086	N	N	0	N	N
42	20230724	160319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50800	600	2	1.20	574059750	11375	175.08	50200	51000	49700	65200	35200	50200	50466.79	4.34	0	3244	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3485	2.46	0.24	12	0.17	20679.00	213927.00	55500	20230609	-8.47	41600	20221013	22.12	55500	-8.47	20230609	43400	17.05	20230103	55500	-8.47	20230609	41600	22.12	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
43	20230724	150319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	100	2	0.20	535746150	10618	163.43	50200	51000	49700	65200	35200	50200	50456.41	4.34	0	3026	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3451	2.43	0.24	12	0.15	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
44	20230724	140317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50600	400	2	0.80	441488150	8750	134.68	50200	51000	49700	65200	35200	50200	50455.79	4.34	0	1781	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3471	2.45	0.24	12	0.13	20679.00	213927.00	55500	20230609	-8.83	41600	20221013	21.63	55500	-8.83	20230609	43400	16.59	20230103	55500	-8.83	20230609	41600	21.63	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
45	20230724	130318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50600	400	2	0.80	415401450	8234	126.74	50200	51000	49700	65200	35200	50200	50449.53	4.34	0	1649	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3471	2.45	0.24	12	0.12	20679.00	213927.00	55500	20230609	-8.83	41600	20221013	21.63	55500	-8.83	20230609	43400	16.59	20230103	55500	-8.83	20230609	41600	21.63	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
46	20230724	120318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	300	2	0.60	275131850	5465	84.12	50200	50900	49700	65200	35200	50200	50344.35	4.34	0	1453	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3464	2.44	0.24	12	0.08	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
47	20230724	110320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50700	500	2	1.00	235129650	4677	71.99	50200	50800	49700	65200	35200	50200	50273.60	4.34	0	1392	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3478	2.45	0.24	12	0.07	20679.00	213927.00	55500	20230609	-8.65	41600	20221013	21.88	55500	-8.65	20230609	43400	16.82	20230103	55500	-8.65	20230609	41600	21.88	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
48	20230724	100316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	300	2	0.60	155218350	3097	47.67	50200	50700	49700	65200	35200	50200	50118.94	4.34	0	882	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	100	1	6860000	3464	2.44	0.24	12	0.05	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
49	20230724	090317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49950	-250	5	-0.50	15773550	315	4.85	50200	50200	49950	65200	35200	50200	50074.76	4.34	0	-194	51333	50766	50433	49866	49533	50600	49700	343	15000	5000	37140	50	1	6860000	3427	2.42	0.23	12	0.00	20679.00	213927.00	55500	20230609	-10.00	41600	20221013	20.07	55500	-10.00	20230609	43400	15.09	20230103	55500	-10.00	20230609	41600	20.07	20221013	0.28	N	017940	5000	343 억	297764	N	N	0	N	N
50	20230721	160316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50200	-600	5	-1.18	326763900	6497	120.54	51000	51000	50100	66000	35600	50800	50295.79	4.33	0	574	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3444	2.43	0.23	12	0.09	20679.00	213927.00	55500	20230609	-9.55	41600	20221013	20.67	55500	-9.55	20230609	43400	15.67	20230103	55500	-9.55	20230609	41600	20.67	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
51	20230721	150318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	267784000	5321	98.72	51000	51000	50100	66000	35600	50800	50325.88	4.33	0	554	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3451	2.43	0.24	12	0.08	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
52	20230721	140316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	200362500	3979	73.82	51000	51000	50100	66000	35600	50800	50354.99	4.33	0	308	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3451	2.43	0.24	12	0.06	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
53	20230721	130316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	-500	5	-0.98	168349500	3342	62.00	51000	51000	50100	66000	35600	50800	50373.88	4.33	0	302	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3451	2.43	0.24	12	0.05	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
54	20230721	120320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	142625100	2831	52.52	51000	51000	50100	66000	35600	50800	50379.76	4.33	0	259	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3457	2.44	0.24	12	0.04	20679.00	213927.00	55500	20230609	-9.19	41600	20221013	21.15	55500	-9.19	20230609	43400	16.13	20230103	55500	-9.19	20230609	41600	21.15	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
55	20230721	110318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50400	-400	5	-0.79	100097100	1987	36.86	51000	51000	50100	66000	35600	50800	50375.99	4.33	0	136	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3457	2.44	0.24	12	0.03	20679.00	213927.00	55500	20230609	-9.19	41600	20221013	21.15	55500	-9.19	20230609	43400	16.13	20230103	55500	-9.19	20230609	41600	21.15	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
56	20230721	100318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	-300	5	-0.59	41941400	830	15.40	51000	51000	50200	66000	35600	50800	50531.81	4.33	0	-160	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3464	2.44	0.24	12	0.01	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
57	20230721	090319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50700	-100	5	-0.20	5695500	112	2.08	51000	51000	50700	66000	35600	50800	50852.68	4.33	0	-68	51733	51266	50933	50466	50133	51100	50300	343	15200	5000	37590	100	1	6860000	3478	2.45	0.24	12	0.00	20679.00	213927.00	55500	20230609	-8.65	41600	20221013	21.88	55500	-8.65	20230609	43400	16.82	20230103	55500	-8.65	20230609	41600	21.88	20221013	0.26	N	017940	5000	343 억	297212	N	N	19	N	N
58	20230720	160317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50800	-600	5	-1.17	273887900	5369	65.48	51400	51400	50600	66800	36000	51400	51012.83	4.35	0	-1147	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3485	2.46	0.24	12	0.08	20679.00	213927.00	55500	20230609	-8.47	41600	20221013	22.12	55500	-8.47	20230609	43400	17.05	20230103	55500	-8.47	20230609	41600	22.12	20221013	0.26	N	017940	5000	343 억	298365	N	N	19	N	N
59	20230720	150316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51100	-300	5	-0.58	245658000	4815	58.72	51400	51400	50600	66800	36000	51400	51019.31	4.35	0	-1005	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3505	2.47	0.24	12	0.07	20679.00	213927.00	55500	20230609	-7.93	41600	20221013	22.84	55500	-7.93	20230609	43400	17.74	20230103	55500	-7.93	20230609	41600	22.84	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
60	20230720	140315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50900	-500	5	-0.97	166150500	3251	39.65	51400	51400	50900	66800	36000	51400	51107.51	4.35	0	-750	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3492	2.46	0.24	12	0.05	20679.00	213927.00	55500	20230609	-8.29	41600	20221013	22.36	55500	-8.29	20230609	43400	17.28	20230103	55500	-8.29	20230609	41600	22.36	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
61	20230720	130315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	-200	5	-0.39	140399900	2747	33.50	51400	51400	50900	66800	36000	51400	51110.27	4.35	0	-641	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3512	2.48	0.24	12	0.04	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
62	20230720	120319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51000	-400	5	-0.78	96217800	1885	22.99	51400	51400	50900	66800	36000	51400	51043.93	4.35	0	-326	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3499	2.47	0.24	12	0.03	20679.00	213927.00	55500	20230609	-8.11	41600	20221013	22.60	55500	-8.11	20230609	43400	17.51	20230103	55500	-8.11	20230609	41600	22.60	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
63	20230720	110317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50900	-500	5	-0.97	60664100	1187	14.48	51400	51400	50900	66800	36000	51400	51107.08	4.35	0	-273	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3492	2.46	0.24	12	0.02	20679.00	213927.00	55500	20230609	-8.29	41600	20221013	22.36	55500	-8.29	20230609	43400	17.28	20230103	55500	-8.29	20230609	41600	22.36	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
64	20230720	100314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51100	-300	5	-0.58	50764500	993	12.11	51400	51400	50900	66800	36000	51400	51122.36	4.35	0	-248	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3505	2.47	0.24	12	0.01	20679.00	213927.00	55500	20230609	-7.93	41600	20221013	22.84	55500	-7.93	20230609	43400	17.74	20230103	55500	-7.93	20230609	41600	22.84	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
65	20230720	090314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51400	0	3	0.00	5499800	107	1.30	51400	51400	51400	66800	36000	51400	51400.00	4.35	0	-21	52066	51732	51066	50732	50066	51900	50900	343	15400	5000	38030	100	1	6860000	3526	2.49	0.24	12	0.00	20679.00	213927.00	55500	20230609	-7.39	41600	20221013	23.56	55500	-7.39	20230609	43400	18.43	20230103	55500	-7.39	20230609	41600	23.56	20221013	0.26	N	017940	5000	343 억	298365	N	N	8	N	N
66	20230719	160320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51400	500	2	0.98	418347900	8200	146.40	51000	51400	50400	66100	35700	50900	51017.66	4.35	0	-2	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3526	2.49	0.24	12	0.12	20679.00	213927.00	55500	20230609	-7.39	41600	20221013	23.56	55500	-7.39	20230609	43400	18.43	20230103	55500	-7.39	20230609	41600	23.56	20221013	0.26	N	017940	5000	343 억	298382	N	N	8	N	N
67	20230719	150319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	300	2	0.59	373158300	7317	130.64	51000	51400	50400	66100	35700	50900	50998.99	4.35	0	-114	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3512	2.48	0.24	12	0.11	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
68	20230719	140320	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51300	400	2	0.79	327416200	6424	114.69	51000	51400	50400	66100	35700	50900	50967.79	4.35	0	22	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3519	2.48	0.24	12	0.09	20679.00	213927.00	55500	20230609	-7.57	41600	20221013	23.32	55500	-7.57	20230609	43400	18.20	20230103	55500	-7.57	20230609	41600	23.32	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
69	20230719	130316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	300	2	0.59	193794000	3815	68.11	51000	51300	50400	66100	35700	50900	50797.55	4.35	0	-329	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3512	2.48	0.24	12	0.06	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
70	20230719	120319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50800	-100	5	-0.20	105987300	2094	37.39	51000	51000	50400	66100	35700	50900	50612.97	4.35	0	-341	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3485	2.46	0.24	12	0.03	20679.00	213927.00	55500	20230609	-8.47	41600	20221013	22.12	55500	-8.47	20230609	43400	17.05	20230103	55500	-8.47	20230609	41600	22.12	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
71	20230719	110319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50600	-300	5	-0.59	72608300	1436	25.64	51000	51000	50400	66100	35700	50900	50559.80	4.35	0	-187	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3471	2.45	0.24	12	0.02	20679.00	213927.00	55500	20230609	-8.83	41600	20221013	21.63	55500	-8.83	20230609	43400	16.59	20230103	55500	-8.83	20230609	41600	21.63	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
72	20230719	100318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	-400	5	-0.79	53062900	1049	18.73	51000	51000	50400	66100	35700	50900	50580.31	4.35	0	-319	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3464	2.44	0.24	12	0.02	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
73	20230719	090319	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50800	-100	5	-0.20	5808300	114	2.04	51000	51000	50800	66100	35700	50900	50956.44	4.35	0	-35	51633	51266	50833	50466	50033	51300	50500	343	15200	5000	37660	100	1	6860000	3485	2.46	0.24	12	0.00	20679.00	213927.00	55500	20230609	-8.47	41600	20221013	22.12	55500	-8.47	20230609	43400	17.05	20230103	55500	-8.47	20230609	41600	22.12	20221013	0.26	N	017940	5000	343 억	298382	N	N	39	N	N
74	20230718	160317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50900	0	3	0.00	282840100	5577	46.31	50900	51200	50400	66100	35700	50900	50715.46	4.36	0	-1000	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3492	2.46	0.24	12	0.08	20679.00	213927.00	55500	20230609	-8.29	41600	20221013	22.36	55500	-8.29	20230609	43400	17.28	20230103	55500	-8.29	20230609	41600	22.36	20221013	0.26	N	017940	5000	343 억	299108	N	N	39	N	N
75	20230718	150317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50400	-500	5	-0.98	264059200	5207	43.23	50900	51200	50400	66100	35700	50900	50712.35	4.36	0	-1180	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3457	2.44	0.24	12	0.08	20679.00	213927.00	55500	20230609	-9.19	41600	20221013	21.15	55500	-9.19	20230609	43400	16.13	20230103	55500	-9.19	20230609	41600	21.15	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
76	20230718	140315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	-400	5	-0.79	221941400	4373	36.31	50900	51200	50400	66100	35700	50900	50752.66	4.36	0	-1120	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3464	2.44	0.24	12	0.06	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
77	20230718	130316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50700	-200	5	-0.39	188636800	3714	30.84	50900	51200	50500	66100	35700	50900	50790.74	4.36	0	-877	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3478	2.45	0.24	12	0.05	20679.00	213927.00	55500	20230609	-8.65	41600	20221013	21.88	55500	-8.65	20230609	43400	16.82	20230103	55500	-8.65	20230609	41600	21.88	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
78	20230718	120317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50800	-100	5	-0.20	142493500	2802	23.26	50900	51200	50600	66100	35700	50900	50854.21	4.36	0	-567	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3485	2.46	0.24	12	0.04	20679.00	213927.00	55500	20230609	-8.47	41600	20221013	22.12	55500	-8.47	20230609	43400	17.05	20230103	55500	-8.47	20230609	41600	22.12	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
79	20230718	110318	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50900	0	3	0.00	116247000	2284	18.96	50900	51200	50700	66100	35700	50900	50896.23	4.36	0	-303	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3492	2.46	0.24	12	0.03	20679.00	213927.00	55500	20230609	-8.29	41600	20221013	22.36	55500	-8.29	20230609	43400	17.28	20230103	55500	-8.29	20230609	41600	22.36	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
80	20230718	100315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51000	100	2	0.20	67495200	1326	11.01	50900	51100	50800	66100	35700	50900	50901.36	4.36	0	-23	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3499	2.47	0.24	12	0.02	20679.00	213927.00	55500	20230609	-8.11	41600	20221013	22.60	55500	-8.11	20230609	43400	17.51	20230103	55500	-8.11	20230609	41600	22.60	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
81	20230718	090315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51000	100	2	0.20	5654000	111	0.92	50900	51000	50900	66100	35700	50900	50936.94	4.36	0	3	52033	51466	50933	50366	49833	51200	50100	343	15200	5000	37660	100	1	6860000	3499	2.47	0.24	12	0.00	20679.00	213927.00	55500	20230609	-8.11	41600	20221013	22.60	55500	-8.11	20230609	43400	17.51	20230103	55500	-8.11	20230609	41600	22.60	20221013	0.26	N	017940	5000	343 억	299108	N	N	1	N	N
82	20230717	160316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50900	-600	5	-1.17	607378800	11964	92.92	51500	51500	50400	66900	36100	51500	50767.09	4.36	0	-1779	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3492	2.46	0.24	12	0.17	20679.00	213927.00	55500	20230609	-8.29	41600	20221013	22.36	55500	-8.29	20230609	43400	17.28	20230103	55500	-8.29	20230609	41600	22.36	20221013	0.26	N	017940	5000	343 억	298764	N	N	1	N	N
83	20230717	150315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50400	-1100	5	-2.14	571469000	11254	87.40	51500	51500	50400	66900	36100	51500	50779.19	4.36	0	-1497	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3457	2.44	0.24	12	0.16	20679.00	213927.00	55500	20230609	-9.19	41600	20221013	21.15	55500	-9.19	20230609	43400	16.13	20230103	55500	-9.19	20230609	41600	21.15	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
84	20230717	140316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50800	-700	5	-1.36	448147300	8814	68.45	51500	51500	50500	66900	36100	51500	50844.94	4.36	0	209	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3485	2.46	0.24	12	0.13	20679.00	213927.00	55500	20230609	-8.47	41600	20221013	22.12	55500	-8.47	20230609	43400	17.05	20230103	55500	-8.47	20230609	41600	22.12	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
85	20230717	130314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51000	-500	5	-0.97	282528300	5546	43.07	51500	51500	50600	66900	36100	51500	50942.72	4.36	0	373	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3499	2.47	0.24	12	0.08	20679.00	213927.00	55500	20230609	-8.11	41600	20221013	22.60	55500	-8.11	20230609	43400	17.51	20230103	55500	-8.11	20230609	41600	22.60	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
86	20230717	120317	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51100	-400	5	-0.78	255884100	5024	39.02	51500	51500	50600	66900	36100	51500	50932.34	4.36	0	701	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3505	2.47	0.24	12	0.07	20679.00	213927.00	55500	20230609	-7.93	41600	20221013	22.84	55500	-7.93	20230609	43400	17.74	20230103	55500	-7.93	20230609	41600	22.84	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
87	20230717	110314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	-300	5	-0.58	222850800	4378	34.00	51500	51500	50600	66900	36100	51500	50902.42	4.36	0	868	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3512	2.48	0.24	12	0.06	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
88	20230717	100314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	-300	5	-0.58	171295900	3367	26.15	51500	51500	50600	66900	36100	51500	50874.93	4.36	0	789	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3512	2.48	0.24	12	0.05	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
89	20230717	090314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50900	-600	5	-1.17	7244800	141	1.10	51500	51500	50900	66900	36100	51500	51381.56	4.36	0	-49	52633	52066	50933	50366	49233	52350	50650	343	15400	5000	38110	100	1	6860000	3492	2.46	0.24	12	0.00	20679.00	213927.00	55500	20230609	-8.29	41600	20221013	22.36	55500	-8.29	20230609	43400	17.28	20230103	55500	-8.29	20230609	41600	22.36	20221013	0.26	N	017940	5000	343 억	298764	N	N	243	N	N
90	20230714	160313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51500	1300	2	2.59	652934600	12859	260.73	50000	51500	49800	65200	35200	50200	50766.77	4.34	0	2513	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3533	2.49	0.24	12	0.19	20679.00	213927.00	55500	20230609	-7.21	41600	20221013	23.80	55500	-7.21	20230609	43400	18.66	20230103	55500	-7.21	20230609	41600	23.80	20221013	0.26	N	017940	5000	343 억	297700	N	N	243	N	N
91	20230714	150315	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	1000	2	1.99	593323700	11700	237.23	50000	51500	49800	65200	35200	50200	50711.43	4.34	0	1652	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3512	2.48	0.24	12	0.17	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
92	20230714	140316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	1000	2	1.99	477457700	9442	191.44	50000	51500	49800	65200	35200	50200	50567.43	4.34	0	435	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3512	2.48	0.24	12	0.14	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
93	20230714	130312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50600	400	2	0.80	259456200	5176	104.95	50000	50600	49800	65200	35200	50200	50126.78	4.34	0	-439	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3471	2.45	0.24	12	0.08	20679.00	213927.00	55500	20230609	-8.83	41600	20221013	21.63	55500	-8.83	20230609	43400	16.59	20230103	55500	-8.83	20230609	41600	21.63	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
94	20230714	120313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	-100	5	-0.20	158415900	3170	64.27	50000	50400	49800	65200	35200	50200	49973.47	4.34	0	-1216	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3437	2.42	0.23	12	0.05	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
95	20230714	110314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	-200	5	-0.40	119895750	2399	48.64	50000	50400	49800	65200	35200	50200	49977.39	4.34	0	-1152	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3430	2.42	0.23	12	0.03	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
96	20230714	100316	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	-200	5	-0.40	91554850	1833	37.17	50000	50300	49800	65200	35200	50200	49948.09	4.34	0	-936	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3430	2.42	0.23	12	0.03	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
97	20230714	090314	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	-200	5	-0.40	3400000	68	1.38	50000	50000	50000	65200	35200	50200	50000.00	4.34	0	-17	50833	50516	50183	49866	49533	50350	49700	343	15000	5000	37140	100	1	6860000	3430	2.42	0.23	12	0.00	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	297700	N	N	19	N	N
98	20230713	160313	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50200	200	2	0.40	247188900	4932	124.58	50400	50500	49850	65000	35000	50000	50119.39	4.32	0	1018	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3444	2.43	0.23	12	0.07	20679.00	213927.00	55500	20230609	-9.55	41600	20221013	20.67	55500	-9.55	20230609	43400	15.67	20230103	55500	-9.55	20230609	41600	20.67	20221013	0.26	N	017940	5000	343 억	296611	N	N	19	N	N
99	20230713	150311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	100	2	0.20	227324000	4536	114.57	50400	50500	49850	65000	35000	50000	50115.52	4.32	0	812	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3437	2.42	0.23	12	0.07	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
100	20230713	140311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	100	2	0.20	135428100	2701	68.22	50400	50500	49850	65000	35000	50000	50139.99	4.32	0	520	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3437	2.42	0.23	12	0.04	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
101	20230713	130312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	100	2	0.20	120502700	2403	60.70	50400	50500	49850	65000	35000	50000	50146.77	4.32	0	487	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3437	2.42	0.23	12	0.04	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
102	20230713	120309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	100	2	0.20	112338300	2240	56.58	50400	50500	49850	65000	35000	50000	50151.03	4.32	0	482	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3437	2.42	0.23	12	0.03	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
103	20230713	110312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50200	200	2	0.40	91378100	1822	46.02	50400	50500	49850	65000	35000	50000	50152.63	4.32	0	412	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3444	2.43	0.23	12	0.03	20679.00	213927.00	55500	20230609	-9.55	41600	20221013	20.67	55500	-9.55	20230609	43400	15.67	20230103	55500	-9.55	20230609	41600	20.67	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
104	20230713	100312	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	300	2	0.60	64906100	1295	32.71	50400	50500	49850	65000	35000	50000	50120.54	4.32	0	216	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3451	2.43	0.24	12	0.02	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
105	20230713	090249	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	500	2	1.00	1765000	35	0.88	50400	50500	50400	65000	35000	50000	50428.57	4.32	0	-6	50666	50332	49966	49632	49266	50500	49800	343	15000	5000	37000	100	1	6860000	3464	2.44	0.24	12	0.00	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.26	N	017940	5000	343 억	296611	N	N	43	N	N
106	20230712	160309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	100	2	0.20	197535500	3957	63.86	49900	50300	49600	64800	34950	49900	49920.26	4.32	0	573	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	100	1	6860000	3430	2.42	0.23	12	0.06	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	296082	N	N	42	N	N
107	20230712	150309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	200	2	0.40	181487250	3636	58.68	49900	50300	49600	64800	34950	49900	49913.99	4.32	0	553	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	100	1	6860000	3437	2.42	0.23	12	0.05	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
108	20230712	140307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50200	300	2	0.60	160392100	3215	51.89	49900	50300	49600	64800	34950	49900	49888.68	4.32	0	601	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	100	1	6860000	3444	2.43	0.23	12	0.05	20679.00	213927.00	55500	20230609	-9.55	41600	20221013	20.67	55500	-9.55	20230609	43400	15.67	20230103	55500	-9.55	20230609	41600	20.67	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
109	20230712	130308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	100	2	0.20	151417700	3036	49.00	49900	50300	49600	64800	34950	49900	49874.08	4.32	0	577	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	100	1	6860000	3430	2.42	0.23	12	0.04	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
110	20230712	120310	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49950	50	2	0.10	144422450	2896	46.74	49900	50300	49600	64800	34950	49900	49869.63	4.32	0	575	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	50	1	6860000	3427	2.42	0.23	12	0.04	20679.00	213927.00	55500	20230609	-10.00	41600	20221013	20.07	55500	-10.00	20230609	43400	15.09	20230103	55500	-10.00	20230609	41600	20.07	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
111	20230712	110308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49950	50	2	0.10	110095300	2208	35.64	49900	50300	49600	64800	34950	49900	49862.00	4.32	0	573	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	50	1	6860000	3427	2.42	0.23	12	0.03	20679.00	213927.00	55500	20230609	-10.00	41600	20221013	20.07	55500	-10.00	20230609	43400	15.09	20230103	55500	-10.00	20230609	41600	20.07	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
112	20230712	100311	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	200	2	0.40	66865250	1343	21.68	49900	50100	49600	64800	34950	49900	49787.97	4.32	0	584	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	100	1	6860000	3437	2.42	0.23	12	0.02	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
113	20230712	090309	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49850	-50	5	-0.10	847350	17	0.27	49900	49900	49600	64800	34950	49900	49844.12	4.32	0	-7	50233	50066	49783	49616	49333	50150	49700	343	14925	5000	36920	50	1	6860000	3420	2.41	0.23	12	0.00	20679.00	213927.00	55500	20230609	-10.18	41600	20221013	19.83	55500	-10.18	20230609	43400	14.86	20230103	55500	-10.18	20230609	41600	19.83	20221013	0.26	N	017940	5000	343 억	296082	N	N	8	N	N
114	20230711	160307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49900	0	3	0.00	307517400	6196	126.22	49800	49950	49500	64800	34950	49900	49631.56	4.33	0	-1898	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3423	2.41	0.23	12	0.09	20679.00	213927.00	55500	20230609	-10.09	41600	20221013	19.95	55500	-10.09	20230609	43400	14.98	20230103	55500	-10.09	20230609	41600	19.95	20221013	0.26	N	017940	5000	343 억	297279	N	N	8	N	N
115	20230711	150306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49650	-250	5	-0.50	280570700	5654	115.18	49800	49950	49500	64800	34950	49900	49623.40	4.33	0	-1895	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3406	2.40	0.23	12	0.08	20679.00	213927.00	55500	20230609	-10.54	41600	20221013	19.35	55500	-10.54	20230609	43400	14.40	20230103	55500	-10.54	20230609	41600	19.35	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
116	20230711	140304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49650	-250	5	-0.50	182625650	3679	74.94	49800	49950	49500	64800	34950	49900	49640.02	4.33	0	-1924	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3406	2.40	0.23	12	0.05	20679.00	213927.00	55500	20230609	-10.54	41600	20221013	19.35	55500	-10.54	20230609	43400	14.40	20230103	55500	-10.54	20230609	41600	19.35	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
117	20230711	130303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49900	0	3	0.00	157078250	3165	64.47	49800	49900	49500	64800	34950	49900	49629.78	4.33	0	-1855	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3423	2.41	0.23	12	0.05	20679.00	213927.00	55500	20230609	-10.09	41600	20221013	19.95	55500	-10.09	20230609	43400	14.98	20230103	55500	-10.09	20230609	41600	19.95	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
118	20230711	120307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49650	-250	5	-0.50	146025200	2943	59.95	49800	49850	49500	64800	34950	49900	49617.80	4.33	0	-1733	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3406	2.40	0.23	12	0.04	20679.00	213927.00	55500	20230609	-10.54	41600	20221013	19.35	55500	-10.54	20230609	43400	14.40	20230103	55500	-10.54	20230609	41600	19.35	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
119	20230711	110308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49500	-400	5	-0.80	101344100	2042	41.60	49800	49850	49500	64800	34950	49900	49629.82	4.33	0	-1239	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3396	2.39	0.23	12	0.03	20679.00	213927.00	55500	20230609	-10.81	41600	20221013	18.99	55500	-10.81	20230609	43400	14.06	20230103	55500	-10.81	20230609	41600	18.99	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
120	20230711	100308	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49550	-350	5	-0.70	52027600	1048	21.35	49800	49850	49500	64800	34950	49900	49644.66	4.33	0	-498	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3399	2.40	0.23	12	0.02	20679.00	213927.00	55500	20230609	-10.72	41600	20221013	19.11	55500	-10.72	20230609	43400	14.17	20230103	55500	-10.72	20230609	41600	19.11	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
121	20230711	090306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49650	-250	5	-0.50	5826050	117	2.38	49800	49800	49650	64800	34950	49900	49795.30	4.33	0	-19	50633	50266	49733	49366	48833	50450	49550	343	14925	5000	36920	50	1	6860000	3406	2.40	0.23	12	0.00	20679.00	213927.00	55500	20230609	-10.54	41600	20221013	19.35	55500	-10.54	20230609	43400	14.40	20230103	55500	-10.54	20230609	41600	19.35	20221013	0.26	N	017940	5000	343 억	297279	N	N	1	N	N
122	20230710	160307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49900	650	2	1.32	244524550	4909	50.99	49850	50100	49200	64000	34500	49250	49811.48	4.34	0	938	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	50	1	6860000	3423	2.41	0.23	12	0.07	20679.00	213927.00	55500	20230609	-10.09	41600	20221013	19.95	55500	-10.09	20230609	43400	14.98	20230103	55500	-10.09	20230609	41600	19.95	20221013	0.27	N	017940	5000	343 억	297634	N	N	1	N	N
123	20230710	150304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49950	700	2	1.42	235901550	4736	49.19	49850	50100	49200	64000	34500	49250	49810.29	4.34	0	860	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	50	1	6860000	3427	2.42	0.23	12	0.07	20679.00	213927.00	55500	20230609	-10.00	41600	20221013	20.07	55500	-10.00	20230609	43400	15.09	20230103	55500	-10.00	20230609	41600	20.07	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
124	20230710	140303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	750	2	1.52	165741000	3329	34.58	49850	50100	49200	64000	34500	49250	49787.02	4.34	0	632	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	100	1	6860000	3430	2.42	0.23	12	0.05	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
125	20230710	130301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	850	2	1.73	144938100	2913	30.26	49850	50100	49200	64000	34500	49250	49755.61	4.34	0	330	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	100	1	6860000	3437	2.42	0.23	12	0.04	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
126	20230710	120306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	750	2	1.52	98352050	1981	20.58	49850	50000	49200	64000	34500	49250	49647.68	4.34	0	-93	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	100	1	6860000	3430	2.42	0.23	12	0.03	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
127	20230710	110307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49700	450	2	0.91	75963100	1532	15.91	49850	49950	49200	64000	34500	49250	49584.27	4.34	0	-80	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	50	1	6860000	3409	2.40	0.23	12	0.02	20679.00	213927.00	55500	20230609	-10.45	41600	20221013	19.47	55500	-10.45	20230609	43400	14.52	20230103	55500	-10.45	20230609	41600	19.47	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
128	20230710	100306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49850	600	2	1.22	64832200	1308	13.59	49850	49950	49200	64000	34500	49250	49565.90	4.34	0	-68	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	50	1	6860000	3420	2.41	0.23	12	0.02	20679.00	213927.00	55500	20230609	-10.18	41600	20221013	19.83	55500	-10.18	20230609	43400	14.86	20230103	55500	-10.18	20230609	41600	19.83	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
129	20230710	090302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49300	50	2	0.10	5380500	108	1.12	49850	49850	49300	64000	34500	49250	49819.44	4.34	0	3	50416	49832	49416	48832	48416	49625	48625	343	14750	5000	36440	50	1	6860000	3382	2.38	0.23	12	0.00	20679.00	213927.00	55500	20230609	-11.17	41600	20221013	18.51	55500	-11.17	20230609	43400	13.59	20230103	55500	-11.17	20230609	41600	18.51	20221013	0.27	N	017940	5000	343 억	297634	N	N	433	N	N
130	20230707	160301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49250	-1050	5	-2.09	473286650	9627	74.73	50000	50000	49000	65300	35300	50300	49162.42	4.37	0	-2627	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3379	2.38	0.23	12	0.14	20679.00	213927.00	55500	20230609	-11.26	41600	20221013	18.39	55500	-11.26	20230609	43400	13.48	20230103	55500	-11.26	20230609	41600	18.39	20221013	0.26	N	017940	5000	343 억	299530	N	N	433	N	N
131	20230707	150303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49350	-950	5	-1.89	412548150	8392	65.15	50000	50000	49000	65300	35300	50300	49159.69	4.37	0	-2894	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3385	2.39	0.23	12	0.12	20679.00	213927.00	55500	20230609	-11.08	41600	20221013	18.63	55500	-11.08	20230609	43400	13.71	20230103	55500	-11.08	20230609	41600	18.63	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
132	20230707	140307	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49000	-1300	5	-2.58	287519400	5847	45.39	50000	50000	49000	65300	35300	50300	49173.83	4.37	0	-2419	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3361	2.37	0.23	12	0.09	20679.00	213927.00	55500	20230609	-11.71	41600	20221013	17.79	55500	-11.71	20230609	43400	12.90	20230103	55500	-11.71	20230609	41600	17.79	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
133	20230707	130306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49050	-1250	5	-2.49	237930800	4836	37.54	50000	50000	49000	65300	35300	50300	49199.92	4.37	0	-1950	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3365	2.37	0.23	12	0.07	20679.00	213927.00	55500	20230609	-11.62	41600	20221013	17.91	55500	-11.62	20230609	43400	13.02	20230103	55500	-11.62	20230609	41600	17.91	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
134	20230707	120306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49100	-1200	5	-2.39	199422550	4051	31.45	50000	50000	49000	65300	35300	50300	49227.98	4.37	0	-1725	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3368	2.37	0.23	12	0.06	20679.00	213927.00	55500	20230609	-11.53	41600	20221013	18.03	55500	-11.53	20230609	43400	13.13	20230103	55500	-11.53	20230609	41600	18.03	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
135	20230707	110305	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49150	-1150	5	-2.29	116134750	2355	18.28	50000	50000	49100	65300	35300	50300	49314.12	4.37	0	-1210	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3372	2.38	0.23	12	0.03	20679.00	213927.00	55500	20230609	-11.44	41600	20221013	18.15	55500	-11.44	20230609	43400	13.25	20230103	55500	-11.44	20230609	41600	18.15	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
136	20230707	100304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49200	-1100	5	-2.19	88160550	1786	13.86	50000	50000	49100	65300	35300	50300	49362.01	4.37	0	-950	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	50	1	6860000	3375	2.38	0.23	12	0.03	20679.00	213927.00	55500	20230609	-11.35	41600	20221013	18.27	55500	-11.35	20230609	43400	13.36	20230103	55500	-11.35	20230609	41600	18.27	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
137	20230707	090302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	-300	5	-0.60	5250000	105	0.82	50000	50000	50000	65300	35300	50300	50000.00	4.37	0	-35	51266	50782	49916	49432	48566	50350	49000	343	15000	5000	37220	100	1	6860000	3430	2.42	0.23	12	0.00	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	299530	N	N	1	N	N
138	20230706	160302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	200	2	0.40	637609950	12880	118.19	50400	50400	49050	65100	35100	50100	49503.69	4.40	0	-2086	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	100	1	6860000	3451	2.43	0.24	12	0.19	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.25	N	017940	5000	343 억	301764	N	N	1	N	N
139	20230706	150304	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49350	-750	5	-1.50	486381000	9820	90.11	50400	50400	49200	65100	35100	50100	49529.63	4.40	0	-2010	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	50	1	6860000	3385	2.39	0.23	12	0.14	20679.00	213927.00	55500	20230609	-11.08	41600	20221013	18.63	55500	-11.08	20230609	43400	13.71	20230103	55500	-11.08	20230609	41600	18.63	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
140	20230706	140302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49650	-450	5	-0.90	457010700	9226	84.66	50400	50400	49200	65100	35100	50100	49535.09	4.40	0	-1963	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	50	1	6860000	3406	2.40	0.23	12	0.13	20679.00	213927.00	55500	20230609	-10.54	41600	20221013	19.35	55500	-10.54	20230609	43400	14.40	20230103	55500	-10.54	20230609	41600	19.35	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
141	20230706	130302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49750	-350	5	-0.70	324111950	6539	60.00	50400	50400	49200	65100	35100	50100	49565.98	4.40	0	-1246	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	50	1	6860000	3413	2.41	0.23	12	0.10	20679.00	213927.00	55500	20230609	-10.36	41600	20221013	19.59	55500	-10.36	20230609	43400	14.63	20230103	55500	-10.36	20230609	41600	19.59	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
142	20230706	120303	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49750	-350	5	-0.70	286410100	5780	53.04	50400	50400	49200	65100	35100	50100	49551.92	4.40	0	-873	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	50	1	6860000	3413	2.41	0.23	12	0.08	20679.00	213927.00	55500	20230609	-10.36	41600	20221013	19.59	55500	-10.36	20230609	43400	14.63	20230103	55500	-10.36	20230609	41600	19.59	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
143	20230706	110306	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49700	-400	5	-0.80	241090500	4869	44.68	50400	50400	49200	65100	35100	50100	49515.40	4.40	0	-711	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	50	1	6860000	3409	2.40	0.23	12	0.07	20679.00	213927.00	55500	20230609	-10.45	41600	20221013	19.47	55500	-10.45	20230609	43400	14.52	20230103	55500	-10.45	20230609	41600	19.47	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
144	20230706	100302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49250	-850	5	-1.70	155886100	3147	28.88	50400	50400	49200	65100	35100	50100	49534.83	4.40	0	-780	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	50	1	6860000	3379	2.38	0.23	12	0.05	20679.00	213927.00	55500	20230609	-11.26	41600	20221013	18.39	55500	-11.26	20230609	43400	13.48	20230103	55500	-11.26	20230609	41600	18.39	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
145	20230706	090302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	-100	5	-0.20	4368400	87	0.80	50400	50400	50000	65100	35100	50100	50211.49	4.40	0	-65	50866	50482	50016	49632	49166	50675	49825	343	15000	5000	37070	100	1	6860000	3430	2.42	0.23	12	0.00	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.25	N	017940	5000	343 억	301764	N	N	3	N	N
146	20230705	160302	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	150	2	0.30	543823400	10892	69.12	49950	50400	49550	64900	35000	49950	49928.37	4.42	0	-745	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	100	1	6860000	3437	2.42	0.23	12	0.16	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	302886	N	N	3	N	N
147	20230705	150301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49900	-50	5	-0.10	523371850	10483	66.53	49950	50400	49550	64900	35000	49950	49925.77	4.42	0	-599	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	50	1	6860000	3423	2.41	0.23	12	0.15	20679.00	213927.00	55500	20230609	-10.09	41600	20221013	19.95	55500	-10.09	20230609	43400	14.98	20230103	55500	-10.09	20230609	41600	19.95	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
148	20230705	140259	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	50	2	0.10	466688300	9345	59.31	49950	50400	49550	64900	35000	49950	49939.89	4.42	0	-691	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	100	1	6860000	3430	2.42	0.23	12	0.14	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
149	20230705	130259	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	50	2	0.10	459046100	9192	58.34	49950	50400	49550	64900	35000	49950	49939.74	4.42	0	-724	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	100	1	6860000	3430	2.42	0.23	12	0.13	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
150	20230705	120259	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50300	350	2	0.70	441514850	8842	56.11	49950	50400	49550	64900	35000	49950	49933.82	4.42	0	-750	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	100	1	6860000	3451	2.43	0.24	12	0.13	20679.00	213927.00	55500	20230609	-9.37	41600	20221013	20.91	55500	-9.37	20230609	43400	15.90	20230103	55500	-9.37	20230609	41600	20.91	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
151	20230705	110301	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49600	-350	5	-0.70	245688400	4920	31.22	49950	50300	49600	64900	35000	49950	49936.67	4.42	0	-978	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	50	1	6860000	3403	2.40	0.23	12	0.07	20679.00	213927.00	55500	20230609	-10.63	41600	20221013	19.23	55500	-10.63	20230609	43400	14.29	20230103	55500	-10.63	20230609	41600	19.23	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
152	20230705	100259	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50200	250	2	0.50	126087500	2521	16.00	49950	50300	49600	64900	35000	49950	50014.88	4.42	0	-797	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	100	1	6860000	3444	2.43	0.23	12	0.04	20679.00	213927.00	55500	20230609	-9.55	41600	20221013	20.67	55500	-9.55	20230609	43400	15.67	20230103	55500	-9.55	20230609	41600	20.67	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
153	20230705	090259	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49600	-350	5	-0.70	10295300	207	1.31	49950	49950	49600	64900	35000	49950	49735.75	4.42	0	-2	51316	50632	50116	49432	48916	50375	49175	343	14950	5000	36960	50	1	6860000	3403	2.40	0.23	12	0.00	20679.00	213927.00	55500	20230609	-10.63	41600	20221013	19.23	55500	-10.63	20230609	43400	14.29	20230103	55500	-10.63	20230609	41600	19.23	20221013	0.26	N	017940	5000	343 억	302886	N	N	0	N	N
154	20230704	160258	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49950	-550	5	-1.09	786876200	15751	203.48	50600	50800	49600	65600	35400	50500	49957.22	4.44	0	-2099	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	50	1	6860000	3427	2.42	0.23	12	0.23	20679.00	213927.00	55500	20230609	-10.00	41600	20221013	20.07	55500	-10.00	20230609	43400	15.09	20230103	55500	-10.00	20230609	41600	20.07	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
155	20230704	150256	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49850	-650	5	-1.29	635996650	12719	164.31	50600	50800	49750	65600	35400	50500	50003.67	4.44	0	-1754	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	50	1	6860000	3420	2.41	0.23	12	0.19	20679.00	213927.00	55500	20230609	-10.18	41600	20221013	19.83	55500	-10.18	20230609	43400	14.86	20230103	55500	-10.18	20230609	41600	19.83	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
156	20230704	140258	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49850	-650	5	-1.29	590114650	11798	152.41	50600	50800	49750	65600	35400	50500	50018.19	4.44	0	-1255	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	50	1	6860000	3420	2.41	0.23	12	0.17	20679.00	213927.00	55500	20230609	-10.18	41600	20221013	19.83	55500	-10.18	20230609	43400	14.86	20230103	55500	-10.18	20230609	41600	19.83	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
157	20230704	130256	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	49950	-550	5	-1.09	469882300	9387	121.26	50600	50800	49750	65600	35400	50500	50056.71	4.44	0	-687	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	50	1	6860000	3427	2.42	0.23	12	0.14	20679.00	213927.00	55500	20230609	-10.00	41600	20221013	20.07	55500	-10.00	20230609	43400	15.09	20230103	55500	-10.00	20230609	41600	20.07	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
158	20230704	120257	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50000	-500	5	-0.99	320004500	6380	82.42	50600	50800	49900	65600	35400	50500	50157.45	4.44	0	-1095	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	100	1	6860000	3430	2.42	0.23	12	0.09	20679.00	213927.00	55500	20230609	-9.91	41600	20221013	20.19	55500	-9.91	20230609	43400	15.21	20230103	55500	-9.91	20230609	41600	20.19	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
159	20230704	110254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50100	-400	5	-0.79	254719900	5074	65.55	50600	50800	50000	65600	35400	50500	50201.01	4.44	0	-1098	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	100	1	6860000	3437	2.42	0.23	12	0.07	20679.00	213927.00	55500	20230609	-9.73	41600	20221013	20.43	55500	-9.73	20230609	43400	15.44	20230103	55500	-9.73	20230609	41600	20.43	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
160	20230704	100254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50200	-300	5	-0.59	169242000	3367	43.50	50600	50800	50000	65600	35400	50500	50264.92	4.44	0	-1067	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	100	1	6860000	3444	2.43	0.23	12	0.05	20679.00	213927.00	55500	20230609	-9.55	41600	20221013	20.67	55500	-9.55	20230609	43400	15.67	20230103	55500	-9.55	20230609	41600	20.67	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
161	20230704	090254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	0	3	0.00	5059000	100	1.29	50600	50600	50500	65600	35400	50500	50590.00	4.44	0	-5	51700	51100	50800	50200	49900	50950	50050	343	15100	5000	37370	100	1	6860000	3464	2.44	0.24	12	0.00	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.26	N	017940	5000	343 억	304268	N	N	15	N	N
162	20230703	160253	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50500	-700	5	-1.37	393392500	7736	205.58	51000	51400	50500	66500	35900	51200	50852.41	4.45	0	-1317	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3464	2.44	0.24	12	0.11	20679.00	213927.00	55500	20230609	-9.01	41600	20221013	21.39	55500	-9.01	20230609	43400	16.36	20230103	55500	-9.01	20230609	41600	21.39	20221013	0.26	N	017940	5000	343 억	304991	N	N	15	N	N
163	20230703	150255	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50700	-500	5	-0.98	324953200	6381	169.57	51000	51400	50500	66500	35900	51200	50925.12	4.45	0	-1348	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3478	2.45	0.24	12	0.09	20679.00	213927.00	55500	20230609	-8.65	41600	20221013	21.88	55500	-8.65	20230609	43400	16.82	20230103	55500	-8.65	20230609	41600	21.88	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N
164	20230703	140254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	50700	-500	5	-0.98	260985000	5117	135.98	51000	51400	50600	66500	35900	51200	51003.52	4.45	0	-779	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3478	2.45	0.24	12	0.07	20679.00	213927.00	55500	20230609	-8.65	41600	20221013	21.88	55500	-8.65	20230609	43400	16.82	20230103	55500	-8.65	20230609	41600	21.88	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N
165	20230703	130253	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51100	-100	5	-0.20	201575400	3945	104.84	51000	51400	50900	66500	35900	51200	51096.43	4.45	0	-655	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3505	2.47	0.24	12	0.06	20679.00	213927.00	55500	20230609	-7.93	41600	20221013	22.84	55500	-7.93	20230609	43400	17.74	20230103	55500	-7.93	20230609	41600	22.84	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N
166	20230703	120253	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51100	-100	5	-0.20	132948600	2600	69.09	51000	51400	51000	66500	35900	51200	51134.08	4.45	0	-432	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3505	2.47	0.24	12	0.04	20679.00	213927.00	55500	20230609	-7.93	41600	20221013	22.84	55500	-7.93	20230609	43400	17.74	20230103	55500	-7.93	20230609	41600	22.84	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N
167	20230703	110254	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	0	3	0.00	118787700	2323	61.73	51000	51400	51000	66500	35900	51200	51135.47	4.45	0	-369	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3512	2.48	0.24	12	0.03	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N
168	20230703	100250	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51000	-200	5	-0.39	96519100	1887	50.15	51000	51400	51000	66500	35900	51200	51149.50	4.45	0	-450	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3499	2.47	0.24	12	0.03	20679.00	213927.00	55500	20230609	-8.11	41600	20221013	22.60	55500	-8.11	20230609	43400	17.51	20230103	55500	-8.11	20230609	41600	22.60	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N
169	20230703	090250	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	51200	0	3	0.00	13623400	267	7.10	51000	51200	51000	66500	35900	51200	51023.97	4.45	0	2	52066	51632	51066	50632	50066	51850	50850	343	15300	5000	37880	100	1	6860000	3512	2.48	0.24	12	0.00	20679.00	213927.00	55500	20230609	-7.75	41600	20221013	23.08	55500	-7.75	20230609	43400	17.97	20230103	55500	-7.75	20230609	41600	23.08	20221013	0.26	N	017940	5000	343 억	304991	N	N	6	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History