KissMeData/017940/price/prices-20240801.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	20240830	160326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74900	-1500	5	-1.96	699460200	9292	147.19	76800	76800	74800	99300	53500	76400	75275.69	6.71	0	-4647	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5138	2.41	0.31	12	0.14	31076.00	240377.00	84600	20240603	-11.47	55500	20230905	34.95	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	55500	34.95	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
3	20240830	150328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75000	-1400	5	-1.83	657776700	8736	138.38	76800	76800	74800	99300	53500	76400	75294.95	6.71	0	-4340	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5145	2.41	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.35	55500	20230905	35.14	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	55500	35.14	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
4	20240830	140328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	-1300	5	-1.70	601310000	7984	126.47	76800	76800	74800	99300	53500	76400	75314.38	6.71	0	-4104	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5152	2.42	0.31	12	0.12	31076.00	240377.00	84600	20240603	-11.23	55500	20230905	35.32	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55500	35.32	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
5	20240830	130326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	-1300	5	-1.70	452616900	6001	95.06	76800	76800	75000	99300	53500	76400	75423.58	6.71	0	-3063	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5152	2.42	0.31	12	0.09	31076.00	240377.00	84600	20240603	-11.23	55500	20230905	35.32	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55500	35.32	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
6	20240830	120328	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	-1300	5	-1.70	346573600	4590	72.71	76800	76800	75100	99300	53500	76400	75506.23	6.71	0	-2438	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5152	2.42	0.31	12	0.07	31076.00	240377.00	84600	20240603	-11.23	55500	20230905	35.32	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55500	35.32	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
7	20240830	110329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75400	-1000	5	-1.31	269840600	3570	56.55	76800	76800	75100	99300	53500	76400	75585.60	6.71	0	-2097	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5172	2.43	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.87	55500	20230905	35.86	84600	-10.87	20240603	56500	33.45	20240117	84600	-10.87	20240603	55500	35.86	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
8	20240830	100330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75200	-1200	5	-1.57	223822700	2959	46.87	76800	76800	75100	99300	53500	76400	75641.33	6.71	0	-1846	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5159	2.42	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.11	55500	20230905	35.50	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	55500	35.50	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
9	20240830	090329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76200	-200	5	-0.26	16959400	222	3.52	76800	76800	76000	99300	53500	76400	76393.69	6.71	0	-57	78866	77632	76866	75632	74866	77250	75250	343	22900	5000	58060	100	1	6860000	5227	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.93	55500	20230905	37.30	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	55500	37.30	20230905	0.21	N	017940	5000	343 억		460559	N	N	0	N	00	N
10	20240829	160329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	-800	5	-1.04	467022000	6112	37.15	77300	78100	76100	100300	54100	77200	76410.67	6.75	0	-2509	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5241	2.46	0.32	12	0.09	31076.00	240377.00	84600	20240603	-9.69	55500	20230905	37.66	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	55500	37.66	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
11	20240829	150331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	-800	5	-1.04	407463100	5331	32.40	77300	78100	76100	100300	54100	77200	76432.77	6.75	0	-2006	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5241	2.46	0.32	12	0.08	31076.00	240377.00	84600	20240603	-9.69	55500	20230905	37.66	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	55500	37.66	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
12	20240829	140333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76100	-1100	5	-1.42	348830300	4562	27.73	77300	78100	76100	100300	54100	77200	76464.34	6.75	0	-1490	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5220	2.45	0.32	12	0.07	31076.00	240377.00	84600	20240603	-10.05	55500	20230905	37.12	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	55500	37.12	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
13	20240829	130333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76100	-1100	5	-1.42	333442700	4360	26.50	77300	78100	76100	100300	54100	77200	76477.68	6.75	0	-1466	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5220	2.45	0.32	12	0.06	31076.00	240377.00	84600	20240603	-10.05	55500	20230905	37.12	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	55500	37.12	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
14	20240829	120330	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	-800	5	-1.04	229800000	3000	18.23	77300	78100	76200	100300	54100	77200	76600.00	6.75	0	-643	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5241	2.46	0.32	12	0.04	31076.00	240377.00	84600	20240603	-9.69	55500	20230905	37.66	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	55500	37.66	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
15	20240829	110334	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76300	-900	5	-1.17	185415600	2419	14.70	77300	78100	76200	100300	54100	77200	76649.69	6.75	0	-566	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5234	2.46	0.32	12	0.04	31076.00	240377.00	84600	20240603	-9.81	55500	20230905	37.48	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	55500	37.48	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
16	20240829	100331	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76600	-600	5	-0.78	93630900	1217	7.40	77300	78100	76600	100300	54100	77200	76935.83	6.75	0	-94	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5255	2.46	0.32	12	0.02	31076.00	240377.00	84600	20240603	-9.46	55500	20230905	38.02	84600	-9.46	20240603	56500	35.58	20240117	84600	-9.46	20240603	55500	38.02	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
17	20240829	090333	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77100	-100	5	-0.13	15605400	202	1.23	77300	77300	77100	100300	54100	77200	77254.46	6.75	0	-71	79933	78566	77233	75866	74533	77900	75200	343	23100	5000	58670	100	1	6860000	5289	2.48	0.32	12	0.00	31076.00	240377.00	84600	20240603	-8.87	55500	20230905	38.92	84600	-8.87	20240603	56500	36.46	20240117	84600	-8.87	20240603	55500	38.92	20230905	0.18	N	017940	5000	343 억		463044	N	N	31	N	00	N
18	20240828	160322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77200	-1500	5	-1.91	1263631800	16446	128.02	78500	78600	75900	102300	55100	78700	76834.94	6.78	0	-1698	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5296	2.48	0.32	12	0.24	31076.00	240377.00	84600	20240603	-8.75	55100	20230822	40.11	84600	-8.75	20240603	56500	36.64	20240117	84600	-8.75	20240603	55500	39.10	20230905	0.15	N	017940	5000	343 억		465448	N	N	31	N	00	N
19	20240828	150324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76300	-2400	5	-3.05	1160398900	15101	117.55	78500	78600	75900	102300	55100	78700	76842.52	6.78	0	-1770	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5234	2.46	0.32	12	0.22	31076.00	240377.00	84600	20240603	-9.81	55100	20230822	38.48	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	55500	37.48	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
20	20240828	140325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76500	-2200	5	-2.80	1045036000	13590	105.79	78500	78600	75900	102300	55100	78700	76897.42	6.78	0	-1921	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5248	2.46	0.32	12	0.20	31076.00	240377.00	84600	20240603	-9.57	55100	20230822	38.84	84600	-9.57	20240603	56500	35.40	20240117	84600	-9.57	20240603	55500	37.84	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
21	20240828	130325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76300	-2400	5	-3.05	860958600	11175	86.99	78500	78600	75900	102300	55100	78700	77043.28	6.78	0	-1957	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5234	2.46	0.32	12	0.16	31076.00	240377.00	84600	20240603	-9.81	55100	20230822	38.48	84600	-9.81	20240603	56500	35.04	20240117	84600	-9.81	20240603	55500	37.48	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
22	20240828	120324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76400	-2300	5	-2.92	748226800	9699	75.50	78500	78600	75900	102300	55100	78700	77144.74	6.78	0	-1777	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5241	2.46	0.32	12	0.14	31076.00	240377.00	84600	20240603	-9.69	55100	20230822	38.66	84600	-9.69	20240603	56500	35.22	20240117	84600	-9.69	20240603	55500	37.66	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
23	20240828	110325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76900	-1800	5	-2.29	417681200	5378	41.87	78500	78600	76800	102300	55100	78700	77664.78	6.78	0	-106	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5275	2.47	0.32	12	0.08	31076.00	240377.00	84600	20240603	-9.10	55100	20230822	39.56	84600	-9.10	20240603	56500	36.11	20240117	84600	-9.10	20240603	55500	38.56	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
24	20240828	100335	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77700	-1000	5	-1.27	200637300	2567	19.98	78500	78600	77700	102300	55100	78700	78160.23	6.78	0	485	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5330	2.50	0.32	12	0.04	31076.00	240377.00	84600	20240603	-8.16	55100	20230822	41.02	84600	-8.16	20240603	56500	37.52	20240117	84600	-8.16	20240603	55500	40.00	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
25	20240828	090329	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78400	-300	5	-0.38	17915500	229	1.78	78500	78500	78200	102300	55100	78700	78233.62	6.78	0	191	80633	79666	78633	77666	76633	79150	77150	343	23600	5000	59810	100	1	6860000	5378	2.52	0.33	12	0.00	31076.00	240377.00	84600	20240603	-7.33	55100	20230822	42.29	84600	-7.33	20240603	56500	38.76	20240117	84600	-7.33	20240603	55500	41.26	20230905	0.15	N	017940	5000	343 억		465448	N	N	2	N	00	N
26	20240827	160324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78700	100	2	0.13	1007648600	12821	41.09	79200	79600	77600	102100	55100	78600	78593.19	6.81	0	-1148	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5399	2.53	0.33	12	0.19	31076.00	240377.00	84600	20240603	-6.97	55100	20230822	42.83	84600	-6.97	20240603	56500	39.29	20240117	84600	-6.97	20240603	55500	41.80	20230905	0.15	N	017940	5000	343 억		466972	N	N	2	N	00	N
27	20240827	150324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78800	200	2	0.25	945449200	12030	38.56	79200	79600	77600	102100	55100	78600	78590.96	6.81	0	-978	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5406	2.54	0.33	12	0.18	31076.00	240377.00	84600	20240603	-6.86	55100	20230822	43.01	84600	-6.86	20240603	56500	39.47	20240117	84600	-6.86	20240603	55500	41.98	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
28	20240827	140324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	79100	500	2	0.64	853485800	10863	34.82	79200	79600	77600	102100	55100	78600	78568.15	6.81	0	-877	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5426	2.55	0.33	12	0.16	31076.00	240377.00	84600	20240603	-6.50	55100	20230822	43.56	84600	-6.50	20240603	56500	40.00	20240117	84600	-6.50	20240603	55500	42.52	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
29	20240827	130325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	79100	500	2	0.64	791755900	10082	32.32	79200	79600	77600	102100	55100	78600	78531.63	6.81	0	-1012	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5426	2.55	0.33	12	0.15	31076.00	240377.00	84600	20240603	-6.50	55100	20230822	43.56	84600	-6.50	20240603	56500	40.00	20240117	84600	-6.50	20240603	55500	42.52	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
30	20240827	120327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78500	-100	5	-0.13	524610500	6709	21.50	79200	79300	77600	102100	55100	78600	78195.04	6.81	0	-317	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5385	2.53	0.33	12	0.10	31076.00	240377.00	84600	20240603	-7.21	55100	20230822	42.47	84600	-7.21	20240603	56500	38.94	20240117	84600	-7.21	20240603	55500	41.44	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
31	20240827	110327	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78200	-400	5	-0.51	460141400	5887	18.87	79200	79300	77600	102100	55100	78600	78162.29	6.81	0	-437	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5365	2.52	0.33	12	0.09	31076.00	240377.00	84600	20240603	-7.57	55100	20230822	41.92	84600	-7.57	20240603	56500	38.41	20240117	84600	-7.57	20240603	55500	40.90	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
32	20240827	100324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	77800	-800	5	-1.02	254190100	3245	10.40	79200	79300	77800	102100	55100	78600	78332.85	6.81	0	-1077	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5337	2.50	0.32	12	0.05	31076.00	240377.00	84600	20240603	-8.04	55100	20230822	41.20	84600	-8.04	20240603	56500	37.70	20240117	84600	-8.04	20240603	55500	40.18	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
33	20240827	090323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	79200	600	2	0.76	26361400	333	1.07	79200	79300	78700	102100	55100	78600	79163.36	6.81	0	-100	81133	79866	77733	76466	74333	80500	77100	343	23500	5000	59730	100	1	6860000	5433	2.55	0.33	12	0.00	31076.00	240377.00	84600	20240603	-6.38	55100	20230822	43.74	84600	-6.38	20240603	56500	40.18	20240117	84600	-6.38	20240603	55500	42.70	20230905	0.15	N	017940	5000	343 억		466972	N	N	0	N	00	N
34	20240826	160321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78600	3100	2	4.11	2432862900	31182	291.69	75800	79000	75600	98100	52900	75500	78021.35	6.65	0	9559	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5392	2.53	0.33	12	0.45	31076.00	240377.00	84600	20240603	-7.09	55100	20230822	42.65	84600	-7.09	20240603	56500	39.12	20240117	84600	-7.09	20240603	55500	41.62	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
35	20240826	150323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78500	3000	2	3.97	2376064800	30459	284.93	75800	79000	75600	98100	52900	75500	78008.63	6.65	0	9400	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5385	2.53	0.33	12	0.44	31076.00	240377.00	84600	20240603	-7.21	55100	20230822	42.47	84600	-7.21	20240603	56500	38.94	20240117	84600	-7.21	20240603	55500	41.44	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
36	20240826	140324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78500	3000	2	3.97	2208594300	28328	265.00	75800	79000	75600	98100	52900	75500	77965.06	6.65	0	9156	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5385	2.53	0.33	12	0.41	31076.00	240377.00	84600	20240603	-7.21	55100	20230822	42.47	84600	-7.21	20240603	56500	38.94	20240117	84600	-7.21	20240603	55500	41.44	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
37	20240826	130326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78500	3000	2	3.97	1893458500	24316	227.46	75800	79000	75600	98100	52900	75500	77868.83	6.65	0	8275	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5385	2.53	0.33	12	0.35	31076.00	240377.00	84600	20240603	-7.21	55100	20230822	42.47	84600	-7.21	20240603	56500	38.94	20240117	84600	-7.21	20240603	55500	41.44	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
38	20240826	120323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78000	2500	2	3.31	1332742000	17165	160.57	75800	79000	75600	98100	52900	75500	77642.99	6.65	0	4686	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5351	2.51	0.32	12	0.25	31076.00	240377.00	84600	20240603	-7.80	55100	20230822	41.56	84600	-7.80	20240603	56500	38.05	20240117	84600	-7.80	20240603	55500	40.54	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
39	20240826	110324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	78300	2800	2	3.71	847421500	10982	102.73	75800	78600	75600	98100	52900	75500	77164.59	6.65	0	3641	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5371	2.52	0.33	12	0.16	31076.00	240377.00	84600	20240603	-7.45	55100	20230822	42.11	84600	-7.45	20240603	56500	38.58	20240117	84600	-7.45	20240603	55500	41.08	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
40	20240826	100324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76100	600	2	0.79	98384300	1296	12.12	75800	76300	75600	98100	52900	75500	75913.81	6.65	0	-110	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5220	2.45	0.32	12	0.02	31076.00	240377.00	84600	20240603	-10.05	55100	20230822	38.11	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	55500	37.12	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
41	20240826	090323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	300	2	0.40	15388600	203	1.90	75800	75900	75800	98100	52900	75500	75805.91	6.65	0	-142	77766	76632	74966	73832	72166	77200	74400	343	22600	5000	57380	100	1	6860000	5200	2.44	0.32	12	0.00	31076.00	240377.00	84600	20240603	-10.40	55100	20230822	37.57	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	55500	36.58	20230905	0.15	N	017940	5000	343 억		456028	N	N	1	N	00	N
42	20240823	160323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	1600	2	2.17	802752500	10676	152.41	73300	76100	73300	96000	51800	73900	75190.60	6.65	0	5	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5179	2.43	0.31	12	0.16	31076.00	240377.00	84600	20240603	-10.76	54800	20230817	37.77	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	55500	36.04	20230905	0.15	N	017940	5000	343 억		456224	N	N	1	N	00	N
43	20240823	150324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76000	2100	2	2.84	778081800	10350	147.75	73300	76100	73300	96000	51800	73900	75176.99	6.65	0	12	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5214	2.45	0.32	12	0.15	31076.00	240377.00	84600	20240603	-10.17	54800	20230817	38.69	84600	-10.17	20240603	56500	34.51	20240117	84600	-10.17	20240603	55500	36.94	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
44	20240823	140324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	1900	2	2.57	489338900	6549	93.49	73300	75800	73300	96000	51800	73900	74719.64	6.65	0	769	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5200	2.44	0.32	12	0.10	31076.00	240377.00	84600	20240603	-10.40	54800	20230817	38.32	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	55500	36.58	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
45	20240823	130323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	1200	2	1.62	302830900	4076	58.19	73300	75100	73300	96000	51800	73900	74296.10	6.65	0	224	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5152	2.42	0.31	12	0.06	31076.00	240377.00	84600	20240603	-11.23	54800	20230817	37.04	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55500	35.32	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
46	20240823	120323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74600	700	2	0.95	227535600	3069	43.81	73300	74600	73300	96000	51800	73900	74139.98	6.65	0	144	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5118	2.40	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.82	54800	20230817	36.13	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	55500	34.41	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
47	20240823	110321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	100	2	0.14	129411600	1749	24.97	73300	74500	73300	96000	51800	73900	73991.77	6.65	0	-263	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5076	2.38	0.31	12	0.03	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	55500	33.33	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
48	20240823	100322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74200	300	2	0.41	70595800	954	13.62	73300	74500	73300	96000	51800	73900	73999.79	6.65	0	-90	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5090	2.39	0.31	12	0.01	31076.00	240377.00	84600	20240603	-12.29	54800	20230817	35.40	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	55500	33.69	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
49	20240823	090324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73500	-400	5	-0.54	7117500	97	1.38	73300	73500	73300	96000	51800	73900	73376.29	6.65	0	28	75700	74800	74300	73400	72900	74550	73150	343	22100	5000	56160	100	1	6860000	5042	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-13.12	54800	20230817	34.12	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	55500	32.43	20230905	0.15	N	017940	5000	343 억		456224	N	N	19	N	00	N
50	20240822	160321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73900	-1200	5	-1.60	518641300	6974	55.21	74700	75200	73800	97600	52600	75100	74368.64	6.69	0	-2578	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5070	2.38	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.65	54800	20230817	34.85	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	55100	34.12	20230822	0.15	N	017940	5000	343 억		458971	N	N	19	N	00	N
51	20240822	150323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73900	-1200	5	-1.60	499491600	6715	53.16	74700	75200	73800	97600	52600	75100	74384.45	6.69	0	-2579	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5070	2.38	0.31	12	0.10	31076.00	240377.00	84600	20240603	-12.65	54800	20230817	34.85	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	55100	34.12	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
52	20240822	140325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	-1100	5	-1.46	436251100	5861	46.40	74700	75200	73800	97600	52600	75100	74432.88	6.69	0	-2315	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5076	2.38	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	55100	34.30	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
53	20240822	130322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	-1100	5	-1.46	419225400	5631	44.58	74700	75200	73800	97600	52600	75100	74449.55	6.69	0	-2188	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5076	2.38	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	55100	34.30	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
54	20240822	120326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74100	-1000	5	-1.33	280148400	3752	29.70	74700	75200	74100	97600	52600	75100	74666.42	6.69	0	-1745	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5083	2.38	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.41	54800	20230817	35.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	55100	34.48	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
55	20240822	110322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74100	-1000	5	-1.33	258563100	3461	27.40	74700	75200	74100	97600	52600	75100	74707.63	6.69	0	-1663	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5083	2.38	0.31	12	0.05	31076.00	240377.00	84600	20240603	-12.41	54800	20230817	35.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	55100	34.48	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
56	20240822	100323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74900	-200	5	-0.27	181696000	2428	19.22	74700	75200	74500	97600	52600	75100	74833.61	6.69	0	-1070	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5138	2.41	0.31	12	0.04	31076.00	240377.00	84600	20240603	-11.47	54800	20230817	36.68	84600	-11.47	20240603	56500	32.57	20240117	84600	-11.47	20240603	55100	35.93	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
57	20240822	090321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	0	3	0.00	3301600	44	0.35	74700	75100	74700	97600	52600	75100	75036.36	6.69	0	2	76433	75766	74933	74266	73433	76100	74600	343	22500	5000	57070	100	1	6860000	5152	2.42	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.23	54800	20230817	37.04	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55100	36.30	20230822	0.15	N	017940	5000	343 억		458971	N	N	13	N	00	N
58	20240821	160321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	800	2	1.08	947327300	12623	80.16	74400	75600	74100	96500	52100	74300	75047.71	6.63	0	4596	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5152	2.42	0.31	12	0.18	31076.00	240377.00	84600	20240603	-11.23	54800	20230817	37.04	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55100	36.30	20230822	0.15	N	017940	5000	343 억		454542	N	N	13	N	00	N
59	20240821	150325	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75000	700	2	0.94	850302900	11329	71.94	74400	75600	74100	96500	52100	74300	75055.42	6.63	0	4538	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5145	2.41	0.31	12	0.17	31076.00	240377.00	84600	20240603	-11.35	54800	20230817	36.86	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	55100	36.12	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
60	20240821	140321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75000	700	2	0.94	799304700	10649	67.62	74400	75600	74100	96500	52100	74300	75059.13	6.63	0	4436	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5145	2.41	0.31	12	0.16	31076.00	240377.00	84600	20240603	-11.35	54800	20230817	36.86	84600	-11.35	20240603	56500	32.74	20240117	84600	-11.35	20240603	55100	36.12	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
61	20240821	130322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	800	2	1.08	715562200	9533	60.53	74400	75600	74100	96500	52100	74300	75061.60	6.63	0	4167	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5152	2.42	0.31	12	0.14	31076.00	240377.00	84600	20240603	-11.23	54800	20230817	37.04	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55100	36.30	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
62	20240821	120326	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75200	900	2	1.21	653271500	8703	55.26	74400	75600	74100	96500	52100	74300	75062.79	6.63	0	3840	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5159	2.42	0.31	12	0.13	31076.00	240377.00	84600	20240603	-11.11	54800	20230817	37.23	84600	-11.11	20240603	56500	33.10	20240117	84600	-11.11	20240603	55100	36.48	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
63	20240821	110321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	800	2	1.08	512182100	6823	43.33	74400	75600	74100	96500	52100	74300	75066.99	6.63	0	2871	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5152	2.42	0.31	12	0.10	31076.00	240377.00	84600	20240603	-11.23	54800	20230817	37.04	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55100	36.30	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
64	20240821	100324	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75100	800	2	1.08	159029600	2127	13.51	74400	75200	74100	96500	52100	74300	74767.09	6.63	0	709	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5152	2.42	0.31	12	0.03	31076.00	240377.00	84600	20240603	-11.23	54800	20230817	37.04	84600	-11.23	20240603	56500	32.92	20240117	84600	-11.23	20240603	55100	36.30	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
65	20240821	090322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74200	-100	5	-0.13	6467000	87	0.55	74400	74400	74100	96500	52100	74300	74333.33	6.63	0	-32	75633	74966	73933	73266	72233	75300	73600	343	22200	5000	56460	100	1	6860000	5090	2.39	0.31	12	0.00	31076.00	240377.00	84600	20240603	-12.29	54800	20230817	35.40	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	55100	34.66	20230822	0.15	N	017940	5000	343 억		454542	N	N	861	N	00	N
66	20240820	160318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74300	1800	2	2.48	1165890600	15738	188.14	73400	74600	72900	94200	50800	72500	74081.24	6.58	0	2884	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5097	2.39	0.31	12	0.23	31076.00	240377.00	84600	20240603	-12.17	54800	20230817	35.58	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	55100	34.85	20230822	0.14	N	017940	5000	343 억		451382	N	N	861	N	00	N
67	20240820	150321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74500	2000	2	2.76	1097171100	14815	177.11	73400	74600	72900	94200	50800	72500	74058.12	6.58	0	3015	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5111	2.40	0.31	12	0.22	31076.00	240377.00	84600	20240603	-11.94	54800	20230817	35.95	84600	-11.94	20240603	56500	31.86	20240117	84600	-11.94	20240603	55100	35.21	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
68	20240820	140322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74400	1900	2	2.62	930630500	12579	150.38	73400	74500	72900	94200	50800	72500	73982.87	6.58	0	2790	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5104	2.39	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.06	54800	20230817	35.77	84600	-12.06	20240603	56500	31.68	20240117	84600	-12.06	20240603	55100	35.03	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
69	20240820	130321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74200	1700	2	2.34	755435900	10223	122.21	73400	74400	72900	94200	50800	72500	73895.72	6.58	0	2921	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5090	2.39	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.29	54800	20230817	35.40	84600	-12.29	20240603	56500	31.33	20240117	84600	-12.29	20240603	55100	34.66	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
70	20240820	120322	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74300	1800	2	2.48	640848100	8679	103.75	73400	74400	72900	94200	50800	72500	73838.93	6.58	0	2983	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5097	2.39	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.17	54800	20230817	35.58	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	55100	34.85	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
71	20240820	110321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74100	1600	2	2.21	469693700	6372	76.17	73400	74100	72900	94200	50800	72500	73712.13	6.58	0	2977	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5083	2.38	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.41	54800	20230817	35.22	84600	-12.41	20240603	56500	31.15	20240117	84600	-12.41	20240603	55100	34.48	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
72	20240820	100320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73300	800	2	1.10	81983100	1119	13.38	73400	73500	72900	94200	50800	72500	73264.61	6.58	0	-152	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5028	2.36	0.30	12	0.02	31076.00	240377.00	84600	20240603	-13.36	54800	20230817	33.76	84600	-13.36	20240603	56500	29.73	20240117	84600	-13.36	20240603	55100	33.03	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
73	20240820	090320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73000	500	2	0.69	9210900	126	1.51	73400	73400	72900	94200	50800	72500	73102.38	6.58	0	-6	74100	73300	72800	72000	71500	73050	71750	343	21700	5000	55100	100	1	6860000	5008	2.35	0.30	12	0.00	31076.00	240377.00	84600	20240603	-13.71	54800	20230817	33.21	84600	-13.71	20240603	56500	29.20	20240117	84600	-13.71	20240603	55100	32.49	20230822	0.14	N	017940	5000	343 억		451382	N	N	200	N	00	N
74	20240819	160317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72500	-1200	5	-1.63	608059300	8365	66.84	73000	73600	72300	95800	51600	73700	72690.91	6.59	0	-743	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4974	2.33	0.30	12	0.12	31076.00	240377.00	84600	20240603	-14.30	54800	20230817	32.30	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	55100	31.58	20230822	0.16	N	017940	5000	343 억		451952	N	N	200	N	00	N
75	20240819	150318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72600	-1100	5	-1.49	584419300	8039	64.23	73000	73600	72300	95800	51600	73700	72698.01	6.59	0	-764	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4980	2.34	0.30	12	0.12	31076.00	240377.00	84600	20240603	-14.18	54800	20230817	32.48	84600	-14.18	20240603	56500	28.50	20240117	84600	-14.18	20240603	55100	31.76	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
76	20240819	140319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72500	-1200	5	-1.63	530491300	7296	58.30	73000	73600	72300	95800	51600	73700	72709.88	6.59	0	-938	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4974	2.33	0.30	12	0.11	31076.00	240377.00	84600	20240603	-14.30	54800	20230817	32.30	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	55100	31.58	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
77	20240819	130318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72400	-1300	5	-1.76	474772500	6528	52.16	73000	73600	72300	95800	51600	73700	72728.63	6.59	0	-960	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4967	2.33	0.30	12	0.10	31076.00	240377.00	84600	20240603	-14.42	54800	20230817	32.12	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	55100	31.40	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
78	20240819	120318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72400	-1300	5	-1.76	398065000	5469	43.70	73000	73600	72300	95800	51600	73700	72785.70	6.59	0	-983	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4967	2.33	0.30	12	0.08	31076.00	240377.00	84600	20240603	-14.42	54800	20230817	32.12	84600	-14.42	20240603	56500	28.14	20240117	84600	-14.42	20240603	55100	31.40	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
79	20240819	110319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72500	-1200	5	-1.63	334786600	4597	36.73	73000	73600	72300	95800	51600	73700	72827.19	6.59	0	-932	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4974	2.33	0.30	12	0.07	31076.00	240377.00	84600	20240603	-14.30	54800	20230817	32.30	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	55100	31.58	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
80	20240819	100319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72700	-1000	5	-1.36	156647400	2144	17.13	73000	73600	72700	95800	51600	73700	73063.15	6.59	0	-482	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	4987	2.34	0.30	12	0.03	31076.00	240377.00	84600	20240603	-14.07	54800	20230817	32.66	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	55100	31.94	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
81	20240819	090318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73500	-200	5	-0.27	9135600	125	1.00	73000	73600	73000	95800	51600	73700	73084.80	6.59	0	-18	74633	74166	73733	73266	72833	74400	73500	343	22100	5000	56010	100	1	6860000	5042	2.37	0.31	12	0.00	31076.00	240377.00	84600	20240603	-13.12	54800	20230817	34.12	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	55100	33.39	20230822	0.16	N	017940	5000	343 억		451952	N	N	131	N	00	N
82	20240816	160315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73700	-300	5	-0.41	920298500	12484	118.19	73600	74200	73300	96200	51800	74000	73718.24	6.59	0	596	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5056	2.37	0.31	12	0.18	31076.00	240377.00	84600	20240603	-12.88	54800	20230817	34.49	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	54800	34.49	20230817	0.10	N	017940	5000	343 억		451733	N	N	131	N	00	N
83	20240816	150318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73600	-400	5	-0.54	872140200	11830	111.99	73600	74200	73300	96200	51800	74000	73722.76	6.59	0	669	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5049	2.37	0.31	12	0.17	31076.00	240377.00	84600	20240603	-13.00	54800	20230817	34.31	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	54800	34.31	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
84	20240816	140318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73700	-300	5	-0.41	758583600	10290	97.42	73600	74200	73300	96200	51800	74000	73720.47	6.59	0	684	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5056	2.37	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.88	54800	20230817	34.49	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	54800	34.49	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
85	20240816	130321	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	0	3	0.00	664574900	9017	85.36	73600	74200	73300	96200	51800	74000	73702.44	6.59	0	648	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5076	2.38	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	54800	35.04	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
86	20240816	120319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	0	3	0.00	470913800	6400	60.59	73600	74100	73300	96200	51800	74000	73580.28	6.59	0	467	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5076	2.38	0.31	12	0.09	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	54800	35.04	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
87	20240816	110319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73900	-100	5	-0.14	405938100	5521	52.27	73600	74000	73300	96200	51800	74000	73526.19	6.59	0	185	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5070	2.38	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.65	54800	20230817	34.85	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	54800	34.85	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
88	20240816	100317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73800	-200	5	-0.27	362448500	4931	46.68	73600	74000	73300	96200	51800	74000	73504.06	6.59	0	-40	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5063	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.77	54800	20230817	34.67	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	54800	34.67	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
89	20240816	090318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	0	3	0.00	84121500	1143	10.82	73600	74000	73500	96200	51800	74000	73597.11	6.59	0	330	74933	74466	73733	73266	72533	74100	72900	343	22200	5000	56240	100	1	6860000	5076	2.38	0.31	12	0.02	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	54800	35.04	20230817	0.10	N	017940	5000	343 억		451733	N	N	0	N	00	N
90	20240814	160319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	-300	5	-0.40	744303200	10123	61.42	74100	74200	73000	96500	52100	74300	73525.95	6.61	0	-1665	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5076	2.38	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.53	54800	20230817	35.04	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	54800	35.04	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
91	20240814	150319	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73800	-500	5	-0.67	729317700	9920	60.19	74100	74200	73000	96500	52100	74300	73519.93	6.61	0	-1509	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5063	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-12.77	54800	20230817	34.67	84600	-12.77	20240603	56500	30.62	20240117	84600	-12.77	20240603	54800	34.67	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
92	20240814	140323	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73900	-400	5	-0.54	638074000	8685	52.69	74100	74200	73000	96500	52100	74300	73468.51	6.61	0	-1173	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5070	2.38	0.31	12	0.13	31076.00	240377.00	84600	20240603	-12.65	54800	20230817	34.85	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	54800	34.85	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
93	20240814	130320	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73600	-700	5	-0.94	584524000	7959	48.29	74100	74200	73000	96500	52100	74300	73441.89	6.61	0	-836	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5049	2.37	0.31	12	0.12	31076.00	240377.00	84600	20240603	-13.00	54800	20230817	34.31	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	54800	34.31	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
94	20240814	120318	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73500	-800	5	-1.08	477420200	6498	39.42	74100	74200	73000	96500	52100	74300	73471.87	6.61	0	-141	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5042	2.37	0.31	12	0.09	31076.00	240377.00	84600	20240603	-13.12	54800	20230817	34.12	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	54800	34.12	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
95	20240814	110316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73500	-800	5	-1.08	358142100	4869	29.54	74100	74200	73000	96500	52100	74300	73555.58	6.61	0	-55	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5042	2.37	0.31	12	0.07	31076.00	240377.00	84600	20240603	-13.12	54800	20230817	34.12	84600	-13.12	20240603	56500	30.09	20240117	84600	-13.12	20240603	54800	34.12	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
96	20240814	100316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73900	-400	5	-0.54	205300800	2786	16.90	74100	74200	73000	96500	52100	74300	73690.17	6.61	0	269	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5070	2.38	0.31	12	0.04	31076.00	240377.00	84600	20240603	-12.65	54800	20230817	34.85	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	54800	34.85	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
97	20240814	090347	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73900	-400	5	-0.54	26939900	364	2.21	74100	74100	73700	96500	52100	74300	74010.71	6.61	0	-10	76233	75266	73433	72466	70633	75750	72950	343	22200	5000	56460	100	1	6860000	5070	2.38	0.31	12	0.01	31076.00	240377.00	84600	20240603	-12.65	54800	20230817	34.85	84600	-12.65	20240603	56500	30.80	20240117	84600	-12.65	20240603	54800	34.85	20230817	0.11	N	017940	5000	343 억		453635	N	N	4	N	00	N
98	20240813	160314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74300	2500	2	3.48	1200130800	16431	249.98	71700	74400	71600	93300	50300	71800	73036.72	6.60	0	331	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	5097	2.39	0.31	12	0.24	31076.00	240377.00	84600	20240603	-12.17	54800	20230817	35.58	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	54800	35.58	20230817	0.10	N	017940	5000	343 억		453099	N	N	4	N	00	N
99	20240813	150316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74300	2500	2	3.48	1074414500	14738	224.22	71700	74400	71600	93300	50300	71800	72900.97	6.60	0	242	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	5097	2.39	0.31	12	0.21	31076.00	240377.00	84600	20240603	-12.17	54800	20230817	35.58	84600	-12.17	20240603	56500	31.50	20240117	84600	-12.17	20240603	54800	35.58	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
100	20240813	140316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72800	1000	2	1.39	697987600	9625	146.43	71700	73000	71600	93300	50300	71800	72518.19	6.60	0	-376	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	4994	2.34	0.30	12	0.14	31076.00	240377.00	84600	20240603	-13.95	54800	20230817	32.85	84600	-13.95	20240603	56500	28.85	20240117	84600	-13.95	20240603	54800	32.85	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
101	20240813	130317	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72900	1100	2	1.53	577971100	7977	121.36	71700	73000	71600	93300	50300	71800	72454.69	6.60	0	-250	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	5001	2.35	0.30	12	0.12	31076.00	240377.00	84600	20240603	-13.83	54800	20230817	33.03	84600	-13.83	20240603	56500	29.03	20240117	84600	-13.83	20240603	54800	33.03	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
102	20240813	120316	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72700	900	2	1.25	532603500	7353	111.87	71700	73000	71600	93300	50300	71800	72433.50	6.60	0	-344	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	4987	2.34	0.30	12	0.11	31076.00	240377.00	84600	20240603	-14.07	54800	20230817	32.66	84600	-14.07	20240603	56500	28.67	20240117	84600	-14.07	20240603	54800	32.66	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
103	20240813	110313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72200	400	2	0.56	224145300	3114	47.38	71700	72700	71600	93300	50300	71800	71979.87	6.60	0	443	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	4953	2.32	0.30	12	0.05	31076.00	240377.00	84600	20240603	-14.66	54800	20230817	31.75	84600	-14.66	20240603	56500	27.79	20240117	84600	-14.66	20240603	54800	31.75	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
104	20240813	100313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71800	0	3	0.00	164553100	2284	34.75	71700	72700	71600	93300	50300	71800	72046.02	6.60	0	554	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	4925	2.31	0.30	12	0.03	31076.00	240377.00	84600	20240603	-15.13	54800	20230817	31.02	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	54800	31.02	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
105	20240813	090314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	72500	700	2	0.97	60183500	835	12.70	71700	72600	71700	93300	50300	71800	72076.05	6.60	0	553	72800	72300	71300	70800	69800	72550	71050	343	21500	5000	54560	100	1	6860000	4974	2.33	0.30	12	0.01	31076.00	240377.00	84600	20240603	-14.30	54800	20230817	32.30	84600	-14.30	20240603	56500	28.32	20240117	84600	-14.30	20240603	54800	32.30	20230817	0.10	N	017940	5000	343 억		453099	N	N	97	N	00	N
106	20240812	160313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71800	900	2	1.27	465297900	6546	54.24	70900	71800	70300	92100	49700	70900	71070.11	6.61	0	-3	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4925	2.31	0.30	12	0.10	31076.00	240377.00	84600	20240603	-15.13	54600	20230804	31.50	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	54800	31.02	20230817	0.10	N	017940	5000	343 억		453236	N	N	97	N	00	N
107	20240812	150315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71800	900	2	1.27	450947100	6346	52.58	70900	71800	70300	92100	49700	70900	71060.05	6.61	0	-3	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4925	2.31	0.30	12	0.09	31076.00	240377.00	84600	20240603	-15.13	54600	20230804	31.50	84600	-15.13	20240603	56500	27.08	20240117	84600	-15.13	20240603	54800	31.02	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
108	20240812	140314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71400	500	2	0.71	371677800	5239	43.41	70900	71500	70300	92100	49700	70900	70944.42	6.61	0	-551	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4898	2.30	0.30	12	0.08	31076.00	240377.00	84600	20240603	-15.60	54600	20230804	30.77	84600	-15.60	20240603	56500	26.37	20240117	84600	-15.60	20240603	54800	30.29	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
109	20240812	130311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71200	300	2	0.42	280931000	3964	32.84	70900	71400	70300	92100	49700	70900	70870.59	6.61	0	-1168	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4884	2.29	0.30	12	0.06	31076.00	240377.00	84600	20240603	-15.84	54600	20230804	30.40	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	54800	29.93	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
110	20240812	120312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71100	200	2	0.28	236686800	3340	27.67	70900	71400	70300	92100	49700	70900	70864.31	6.61	0	-1105	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4877	2.29	0.30	12	0.05	31076.00	240377.00	84600	20240603	-15.96	54600	20230804	30.22	84600	-15.96	20240603	56500	25.84	20240117	84600	-15.96	20240603	54800	29.74	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
111	20240812	110311	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71200	300	2	0.42	216336800	3054	25.30	70900	71400	70300	92100	49700	70900	70837.20	6.61	0	-1155	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4884	2.29	0.30	12	0.04	31076.00	240377.00	84600	20240603	-15.84	54600	20230804	30.40	84600	-15.84	20240603	56500	26.02	20240117	84600	-15.84	20240603	54800	29.93	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
112	20240812	100309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70500	-400	5	-0.56	90540000	1283	10.63	70900	71000	70300	92100	49700	70900	70568.98	6.61	0	-184	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4836	2.27	0.29	12	0.02	31076.00	240377.00	84600	20240603	-16.67	54600	20230804	29.12	84600	-16.67	20240603	56500	24.78	20240117	84600	-16.67	20240603	54800	28.65	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
113	20240812	090308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71000	100	2	0.14	3899800	55	0.46	70900	71000	70900	92100	49700	70900	70905.45	6.61	0	-18	71500	71200	70600	70300	69700	71350	70450	343	21200	5000	53880	100	1	6860000	4871	2.28	0.30	12	0.00	31076.00	240377.00	84600	20240603	-16.08	54600	20230804	30.04	84600	-16.08	20240603	56500	25.66	20240117	84600	-16.08	20240603	54800	29.56	20230817	0.10	N	017940	5000	343 억		453236	N	N	0	N	00	N
114	20240809	160309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70900	700	2	1.00	850967500	12068	131.85	70200	70900	70000	91200	49200	70200	70514.06	6.63	0	-711	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4864	2.28	0.29	12	0.18	31076.00	240377.00	84600	20240603	-16.19	54600	20230803	29.85	84600	-16.19	20240603	56500	25.49	20240117	84600	-16.19	20240603	54800	29.38	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
115	20240809	150314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70600	400	2	0.57	730725000	10366	113.25	70200	70900	70000	91200	49200	70200	70492.48	6.63	0	-126	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4843	2.27	0.29	12	0.15	31076.00	240377.00	84600	20240603	-16.55	54600	20230803	29.30	84600	-16.55	20240603	56500	24.96	20240117	84600	-16.55	20240603	54800	28.83	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
116	20240809	140314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70100	-100	5	-0.14	585204700	8296	90.64	70200	70900	70100	91200	49200	70200	70540.59	6.63	0	408	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4809	2.26	0.29	12	0.12	31076.00	240377.00	84600	20240603	-17.14	54600	20230803	28.39	84600	-17.14	20240603	56500	24.07	20240117	84600	-17.14	20240603	54800	27.92	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
117	20240809	130312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70600	400	2	0.57	480549000	6811	74.41	70200	70900	70200	91200	49200	70200	70554.84	6.63	0	841	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4843	2.27	0.29	12	0.10	31076.00	240377.00	84600	20240603	-16.55	54600	20230803	29.30	84600	-16.55	20240603	56500	24.96	20240117	84600	-16.55	20240603	54800	28.83	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
118	20240809	120313	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70700	500	2	0.71	402717300	5710	62.38	70200	70900	70200	91200	49200	70200	70528.42	6.63	0	403	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4850	2.28	0.29	12	0.08	31076.00	240377.00	84600	20240603	-16.43	54600	20230803	29.49	84600	-16.43	20240603	56500	25.13	20240117	84600	-16.43	20240603	54800	29.01	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
119	20240809	110309	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70600	400	2	0.57	340091200	4824	52.70	70200	70900	70200	91200	49200	70200	70499.83	6.63	0	289	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4843	2.27	0.29	12	0.07	31076.00	240377.00	84600	20240603	-16.55	54600	20230803	29.30	84600	-16.55	20240603	56500	24.96	20240117	84600	-16.55	20240603	54800	28.83	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
120	20240809	100315	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70800	600	2	0.85	203751300	2890	31.57	70200	70900	70200	91200	49200	70200	70502.18	6.63	0	266	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4857	2.28	0.29	12	0.04	31076.00	240377.00	84600	20240603	-16.31	54600	20230803	29.67	84600	-16.31	20240603	56500	25.31	20240117	84600	-16.31	20240603	54800	29.20	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
121	20240809	090310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70300	100	2	0.14	34347800	489	5.34	70200	70700	70200	91200	49200	70200	70240.90	6.63	0	247	71533	70866	70033	69366	68533	70450	68950	343	21000	5000	53350	100	1	6860000	4823	2.26	0.29	12	0.01	31076.00	240377.00	84600	20240603	-16.90	54600	20230803	28.75	84600	-16.90	20240603	56500	24.42	20240117	84600	-16.90	20240603	54800	28.28	20230817	0.11	N	017940	5000	343 억		454993	N	N	38	N	00	N
122	20240808	160306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	300	2	0.43	639544000	9150	47.66	70700	70700	69200	90800	49000	69900	69895.52	6.64	0	-57	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4816	2.26	0.29	12	0.13	31076.00	240377.00	84600	20240603	-17.02	54000	20230802	30.00	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	54800	28.10	20230817	0.10	N	017940	5000	343 억		455367	N	N	38	N	00	N
123	20240808	150310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70100	200	2	0.29	619778500	8868	46.19	70700	70700	69200	90800	49000	69900	69889.32	6.64	0	-60	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4809	2.26	0.29	12	0.13	31076.00	240377.00	84600	20240603	-17.14	54000	20230802	29.81	84600	-17.14	20240603	56500	24.07	20240117	84600	-17.14	20240603	54800	27.92	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
124	20240808	140310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	300	2	0.43	582085200	8331	43.39	70700	70700	69200	90800	49000	69900	69869.79	6.64	0	-162	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4816	2.26	0.29	12	0.12	31076.00	240377.00	84600	20240603	-17.02	54000	20230802	30.00	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	54800	28.10	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
125	20240808	130312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70400	500	2	0.72	502006300	7190	37.45	70700	70700	69200	90800	49000	69900	69820.07	6.64	0	-281	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4829	2.27	0.29	12	0.10	31076.00	240377.00	84600	20240603	-16.78	54000	20230802	30.37	84600	-16.78	20240603	56500	24.60	20240117	84600	-16.78	20240603	54800	28.47	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
126	20240808	120314	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69700	-200	5	-0.29	354721400	5094	26.53	70700	70700	69200	90800	49000	69900	69635.14	6.64	0	-133	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4781	2.24	0.29	12	0.07	31076.00	240377.00	84600	20240603	-17.61	54000	20230802	29.07	84600	-17.61	20240603	56500	23.36	20240117	84600	-17.61	20240603	54800	27.19	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
127	20240808	110312	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69700	-200	5	-0.29	317047500	4554	23.72	70700	70700	69200	90800	49000	69900	69619.57	6.64	0	-160	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4781	2.24	0.29	12	0.07	31076.00	240377.00	84600	20240603	-17.61	54000	20230802	29.07	84600	-17.61	20240603	56500	23.36	20240117	84600	-17.61	20240603	54800	27.19	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
128	20240808	100310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69400	-500	5	-0.72	187456300	2691	14.02	70700	70700	69200	90800	49000	69900	69660.46	6.64	0	-663	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4761	2.23	0.29	12	0.04	31076.00	240377.00	84600	20240603	-17.97	54000	20230802	28.52	84600	-17.97	20240603	56500	22.83	20240117	84600	-17.97	20240603	54800	26.64	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
129	20240808	090308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	300	2	0.43	14244500	203	1.06	70700	70700	69700	90800	49000	69900	70169.95	6.64	0	-15	72033	70966	70233	69166	68433	71500	69700	343	20900	5000	53120	100	1	6860000	4816	2.26	0.29	12	0.00	31076.00	240377.00	84600	20240603	-17.02	54000	20230802	30.00	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	54800	28.10	20230817	0.10	N	017940	5000	343 억		455367	N	N	0	N	00	N
130	20240807	160304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	400	2	0.58	1354999000	19200	45.34	69500	71300	69500	90300	48700	69500	70572.86	6.65	0	-1142	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4795	2.25	0.29	12	0.28	31076.00	240377.00	84600	20240603	-17.38	53800	20230801	29.93	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	54800	27.55	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
131	20240807	150306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70500	1000	2	1.44	1200608700	16995	40.13	69500	71300	69500	90300	48700	69500	70644.82	6.65	0	-1118	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4836	2.27	0.29	12	0.25	31076.00	240377.00	84600	20240603	-16.67	53800	20230801	31.04	84600	-16.67	20240603	56500	24.78	20240117	84600	-16.67	20240603	54800	28.65	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
132	20240807	140310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70700	1200	2	1.73	935111300	13231	31.24	69500	71300	69500	90300	48700	69500	70675.78	6.65	0	-499	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4850	2.28	0.29	12	0.19	31076.00	240377.00	84600	20240603	-16.43	53800	20230801	31.41	84600	-16.43	20240603	56500	25.13	20240117	84600	-16.43	20240603	54800	29.01	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
133	20240807	130310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70600	1100	2	1.58	780854600	11052	26.10	69500	71300	69500	90300	48700	69500	70652.79	6.65	0	-186	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4843	2.27	0.29	12	0.16	31076.00	240377.00	84600	20240603	-16.55	53800	20230801	31.23	84600	-16.55	20240603	56500	24.96	20240117	84600	-16.55	20240603	54800	28.83	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
134	20240807	120310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71100	1600	2	2.30	685815500	9711	22.93	69500	71300	69500	90300	48700	69500	70622.54	6.65	0	-230	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4877	2.29	0.30	12	0.14	31076.00	240377.00	84600	20240603	-15.96	53800	20230801	32.16	84600	-15.96	20240603	56500	25.84	20240117	84600	-15.96	20240603	54800	29.74	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
135	20240807	110310	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70900	1400	2	2.01	552420200	7834	18.50	69500	71100	69500	90300	48700	69500	70515.73	6.65	0	135	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4864	2.28	0.29	12	0.11	31076.00	240377.00	84600	20240603	-16.19	53800	20230801	31.78	84600	-16.19	20240603	56500	25.49	20240117	84600	-16.19	20240603	54800	29.38	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
136	20240807	100306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70700	1200	2	1.73	325013300	4624	10.92	69500	70800	69500	90300	48700	69500	70288.34	6.65	0	451	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4850	2.28	0.29	12	0.07	31076.00	240377.00	84600	20240603	-16.43	53800	20230801	31.41	84600	-16.43	20240603	56500	25.13	20240117	84600	-16.43	20240603	54800	29.01	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
137	20240807	090306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69500	0	3	0.00	12302500	177	0.42	69500	69600	69500	90300	48700	69500	69505.65	6.65	0	-141	72833	71166	68733	67066	64633	72000	67900	343	20800	5000	52820	100	1	6860000	4768	2.24	0.29	12	0.00	31076.00	240377.00	84600	20240603	-17.85	53800	20230801	29.18	84600	-17.85	20240603	56500	23.01	20240117	84600	-17.85	20240603	54800	26.82	20230817	0.09	N	017940	5000	343 억		456483	N	N	3	N	00	N
138	20240806	160304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69500	1900	2	2.81	2928630800	42335	63.65	67700	70400	66300	87800	47400	67600	69177.09	6.66	0	-5995	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4768	2.24	0.29	12	0.62	31076.00	240377.00	84600	20240603	-17.85	53800	20230801	29.18	84600	-17.85	20240603	56500	23.01	20240117	84600	-17.85	20240603	54800	26.82	20230817	0.11	N	017940	5000	343 억		456568	N	N	3	N	00	N
139	20240806	150308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69500	1900	2	2.81	2818606200	40754	61.27	67700	70400	66300	87800	47400	67600	69161.46	6.66	0	-5271	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4768	2.24	0.29	12	0.59	31076.00	240377.00	84600	20240603	-17.85	53800	20230801	29.18	84600	-17.85	20240603	56500	23.01	20240117	84600	-17.85	20240603	54800	26.82	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
140	20240806	140305	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	2300	2	3.40	2775465200	40134	60.34	67700	70400	66300	87800	47400	67600	69154.96	6.66	0	-5358	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4795	2.25	0.29	12	0.59	31076.00	240377.00	84600	20240603	-17.38	53800	20230801	29.93	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	54800	27.55	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
141	20240806	130307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	70200	2600	2	3.85	2511896800	36369	54.68	67700	70200	66300	87800	47400	67600	69066.97	6.66	0	-7365	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4816	2.26	0.29	12	0.53	31076.00	240377.00	84600	20240603	-17.02	53800	20230801	30.48	84600	-17.02	20240603	56500	24.25	20240117	84600	-17.02	20240603	54800	28.10	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
142	20240806	120307	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69100	1500	2	2.22	2057411600	29869	44.91	67700	70200	66300	87800	47400	67600	68881.17	6.66	0	-5663	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4740	2.22	0.29	12	0.44	31076.00	240377.00	84600	20240603	-18.32	53800	20230801	28.44	84600	-18.32	20240603	56500	22.30	20240117	84600	-18.32	20240603	54800	26.09	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
143	20240806	110306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69000	1400	2	2.07	1962530500	28491	42.83	67700	70200	66300	87800	47400	67600	68882.47	6.66	0	-5822	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4733	2.22	0.29	12	0.42	31076.00	240377.00	84600	20240603	-18.44	53800	20230801	28.25	84600	-18.44	20240603	56500	22.12	20240117	84600	-18.44	20240603	54800	25.91	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
144	20240806	100303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69900	2300	2	3.40	1338246100	19462	29.26	67700	70200	66300	87800	47400	67600	68762.00	6.66	0	-2467	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4795	2.25	0.29	12	0.28	31076.00	240377.00	84600	20240603	-17.38	53800	20230801	29.93	84600	-17.38	20240603	56500	23.72	20240117	84600	-17.38	20240603	54800	27.55	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
145	20240806	090303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	68900	1300	2	1.92	133903400	1962	2.95	67700	69000	67700	87800	47400	67600	68248.42	6.66	0	485	74933	71266	68933	65266	62933	70100	64100	343	20200	5000	51370	100	1	6860000	4727	2.22	0.29	12	0.03	31076.00	240377.00	84600	20240603	-18.56	53800	20230801	28.07	84600	-18.56	20240603	56500	21.95	20240117	84600	-18.56	20240603	54800	25.73	20230817	0.11	N	017940	5000	343 억		456568	N	N	366	N	00	N
146	20240805	160302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	67600	-5800	5	-7.90	4550921100	66428	414.55	72600	72600	66600	95400	51400	73400	68516.24	6.56	0	6640	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4637	2.18	0.28	12	0.97	31076.00	240377.00	84600	20240603	-20.09	52800	20230728	28.03	84600	-20.09	20240603	56500	19.65	20240117	84600	-20.09	20240603	54800	23.36	20230817	0.10	N	017940	5000	343 억		449728	N	N	366	N	00	N
147	20240805	150304	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	67900	-5500	5	-7.49	4085270500	59534	371.53	72600	72600	66600	95400	51400	73400	68620.80	6.56	0	6341	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4658	2.18	0.28	12	0.87	31076.00	240377.00	84600	20240603	-19.74	52800	20230728	28.60	84600	-19.74	20240603	56500	20.18	20240117	84600	-19.74	20240603	54800	23.91	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
148	20240805	140306	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	68800	-4600	5	-6.27	3633124400	52857	329.86	72600	72600	66600	95400	51400	73400	68734.97	6.56	0	7045	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4720	2.21	0.29	12	0.77	31076.00	240377.00	84600	20240603	-18.68	52800	20230728	30.30	84600	-18.68	20240603	56500	21.77	20240117	84600	-18.68	20240603	54800	25.55	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
149	20240805	130303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	68400	-5000	5	-6.81	3269920700	47568	296.85	72600	72600	66600	95400	51400	73400	68742.03	6.56	0	5286	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4692	2.20	0.28	12	0.69	31076.00	240377.00	84600	20240603	-19.15	52800	20230728	29.55	84600	-19.15	20240603	56500	21.06	20240117	84600	-19.15	20240603	54800	24.82	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
150	20240805	120303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	68800	-4600	5	-6.27	3120964700	45398	283.31	72600	72600	66600	95400	51400	73400	68746.74	6.56	0	5380	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4720	2.21	0.29	12	0.66	31076.00	240377.00	84600	20240603	-18.68	52800	20230728	30.30	84600	-18.68	20240603	56500	21.77	20240117	84600	-18.68	20240603	54800	25.55	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
151	20240805	110308	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	67500	-5900	5	-8.04	2327766600	33683	210.20	72600	72600	67400	95400	51400	73400	69108.05	6.56	0	3487	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4631	2.17	0.28	12	0.49	31076.00	240377.00	84600	20240603	-20.21	52800	20230728	27.84	84600	-20.21	20240603	56500	19.47	20240117	84600	-20.21	20240603	54800	23.18	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
152	20240805	100303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	69200	-4200	5	-5.72	1053118300	15027	93.78	72600	72600	68900	95400	51400	73400	70081.74	6.56	0	-2008	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4747	2.23	0.29	12	0.22	31076.00	240377.00	84600	20240603	-18.20	52800	20230728	31.06	84600	-18.20	20240603	56500	22.48	20240117	84600	-18.20	20240603	54800	26.28	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
153	20240805	090301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	71100	-2300	5	-3.13	67515800	944	5.89	72600	72600	71100	95400	51400	73400	71520.97	6.56	0	-286	75866	74632	73766	72532	71666	74200	72100	343	22000	5000	55780	100	1	6860000	4877	2.29	0.30	12	0.01	31076.00	240377.00	84600	20240603	-15.96	52800	20230728	34.66	84600	-15.96	20240603	56500	25.84	20240117	84600	-15.96	20240603	54800	29.74	20230817	0.10	N	017940	5000	343 억		449728	N	N	5	N	00	N
154	20240802	160258	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73400	-2200	5	-2.91	1180268600	16021	236.19	75000	75000	72900	98200	53000	75600	73670.10	6.60	0	-3022	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5035	2.36	0.31	12	0.23	31076.00	240377.00	84600	20240603	-13.24	51900	20230727	41.43	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	54000	35.93	20230802	0.10	N	017940	5000	343 억		452916	N	N	5	N	00	N
155	20240802	150257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73100	-2500	5	-3.31	1156980100	15703	231.51	75000	75000	72900	98200	53000	75600	73678.92	6.60	0	-2941	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5015	2.35	0.30	12	0.23	31076.00	240377.00	84600	20240603	-13.59	51900	20230727	40.85	84600	-13.59	20240603	56500	29.38	20240117	84600	-13.59	20240603	54000	35.37	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
156	20240802	140300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73400	-2200	5	-2.91	829427600	11228	165.53	75000	75000	73100	98200	53000	75600	73871.36	6.60	0	-2065	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5035	2.36	0.31	12	0.16	31076.00	240377.00	84600	20240603	-13.24	51900	20230727	41.43	84600	-13.24	20240603	56500	29.91	20240117	84600	-13.24	20240603	54000	35.93	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
157	20240802	130259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73700	-1900	5	-2.51	779677100	10551	155.55	75000	75000	73100	98200	53000	75600	73896.04	6.60	0	-1741	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5056	2.37	0.31	12	0.15	31076.00	240377.00	84600	20240603	-12.88	51900	20230727	42.00	84600	-12.88	20240603	56500	30.44	20240117	84600	-12.88	20240603	54000	36.48	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
158	20240802	120300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	73600	-2000	5	-2.65	732883200	9914	146.16	75000	75000	73100	98200	53000	75600	73924.07	6.60	0	-1522	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5049	2.37	0.31	12	0.14	31076.00	240377.00	84600	20240603	-13.00	51900	20230727	41.81	84600	-13.00	20240603	56500	30.27	20240117	84600	-13.00	20240603	54000	36.30	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
159	20240802	110301	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	-1600	5	-2.12	413240400	5568	82.09	75000	75000	73500	98200	53000	75600	74217.03	6.60	0	-1258	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5076	2.38	0.31	12	0.08	31076.00	240377.00	84600	20240603	-12.53	51900	20230727	42.58	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	54000	37.04	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
160	20240802	100257	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74000	-1600	5	-2.12	340880100	4591	67.68	75000	75000	73500	98200	53000	75600	74249.64	6.60	0	-645	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5076	2.38	0.31	12	0.07	31076.00	240377.00	84600	20240603	-12.53	51900	20230727	42.58	84600	-12.53	20240603	56500	30.97	20240117	84600	-12.53	20240603	54000	37.04	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
161	20240802	090302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	74600	-1000	5	-1.32	13551400	181	2.67	75000	75000	74600	98200	53000	75600	74869.61	6.60	0	-33	77466	76532	75866	74932	74266	76200	74600	343	22600	5000	57450	100	1	6860000	5118	2.40	0.31	12	0.00	31076.00	240377.00	84600	20240603	-11.82	51900	20230727	43.74	84600	-11.82	20240603	56500	32.04	20240117	84600	-11.82	20240603	54000	38.15	20230802	0.10	N	017940	5000	343 억		452916	N	N	3	N	00	N
162	20240801	160258	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75600	-500	5	-0.66	513357200	6778	98.19	76500	76800	75200	98900	53300	76100	75738.74	6.61	0	-249	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5186	2.43	0.31	12	0.10	31076.00	240377.00	84600	20240603	-10.64	51600	20230726	46.51	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	53800	40.52	20230801	0.10	N	017940	5000	343 억		453203	N	N	3	N	00	N
163	20240801	150302	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75600	-500	5	-0.66	471185800	6219	90.09	76500	76800	75500	98900	53300	76100	75765.53	6.61	0	-190	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5186	2.43	0.31	12	0.09	31076.00	240377.00	84600	20240603	-10.64	51600	20230726	46.51	84600	-10.64	20240603	56500	33.81	20240117	84600	-10.64	20240603	53800	40.52	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N
164	20240801	140303	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75700	-400	5	-0.53	353061300	4658	67.48	76500	76800	75500	98900	53300	76100	75796.76	6.61	0	122	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5193	2.44	0.31	12	0.07	31076.00	240377.00	84600	20240603	-10.52	51600	20230726	46.71	84600	-10.52	20240603	56500	33.98	20240117	84600	-10.52	20240603	53800	40.71	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N
165	20240801	130300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75900	-200	5	-0.26	318646800	4204	60.90	76500	76800	75500	98900	53300	76100	75796.10	6.61	0	249	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5207	2.44	0.32	12	0.06	31076.00	240377.00	84600	20240603	-10.28	51600	20230726	47.09	84600	-10.28	20240603	56500	34.34	20240117	84600	-10.28	20240603	53800	41.08	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N
166	20240801	120259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75500	-600	5	-0.79	281777500	3717	53.85	76500	76800	75500	98900	53300	76100	75807.78	6.61	0	359	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5179	2.43	0.31	12	0.05	31076.00	240377.00	84600	20240603	-10.76	51600	20230726	46.32	84600	-10.76	20240603	56500	33.63	20240117	84600	-10.76	20240603	53800	40.33	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N
167	20240801	110300	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76100	0	3	0.00	199273100	2627	38.06	76500	76800	75500	98900	53300	76100	75855.77	6.61	0	442	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5220	2.45	0.32	12	0.04	31076.00	240377.00	84600	20240603	-10.05	51600	20230726	47.48	84600	-10.05	20240603	56500	34.69	20240117	84600	-10.05	20240603	53800	41.45	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N
168	20240801	100259	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	75800	-300	5	-0.39	141338900	1863	26.99	76500	76800	75500	98900	53300	76100	75866.29	6.61	0	95	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5200	2.44	0.32	12	0.03	31076.00	240377.00	84600	20240603	-10.40	51600	20230726	46.90	84600	-10.40	20240603	56500	34.16	20240117	84600	-10.40	20240603	53800	40.89	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N
169	20240801	090256	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	76200	100	2	0.13	2294100	30	0.43	76500	76500	76200	98900	53300	76100	76470.00	6.61	0	-2	77566	76832	76066	75332	74566	76450	74950	343	22800	5000	57830	100	1	6860000	5227	2.45	0.32	12	0.00	31076.00	240377.00	84600	20240603	-9.93	51600	20230726	47.67	84600	-9.93	20240603	56500	34.87	20240117	84600	-9.93	20240603	53800	41.64	20230801	0.10	N	017940	5000	343 억		453203	N	N	24	N	00	N