KissMeData/077500/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	130	2	2.48	225122290	42994	96.24	5180	5380	5170	6820	3680	5250	5234.96	55.79	0	14083	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1173	7.15	0.55	12	0.20	752.00	9867.00	11350	20240223	-52.60	4750	20231207	13.26	11350	-52.60	20240223	5170	4.06	20240731	19100	-71.83	20230915	4750	13.26	20231207	3.57	N	077500	500	114 억		12158513	N	N	111	N	00	N
3	20240731	150657	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5350	100	2	1.90	211555710	40460	90.56	5180	5350	5170	6820	3680	5250	5228.76	55.79	0	13538	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1166	7.11	0.54	12	0.19	752.00	9867.00	11350	20240223	-52.86	4750	20231207	12.63	11350	-52.86	20240223	5170	3.48	20240731	19100	-71.99	20230915	4750	12.63	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
4	20240731	140657	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	10	2	0.19	187735010	35974	80.52	5180	5320	5170	6820	3680	5250	5218.63	55.79	0	11030	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1146	6.99	0.53	12	0.17	752.00	9867.00	11350	20240223	-53.66	4750	20231207	10.74	11350	-53.66	20240223	5170	1.74	20240731	19100	-72.46	20230915	4750	10.74	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
5	20240731	130655	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	60	2	1.14	174293940	33434	74.84	5180	5310	5170	6820	3680	5250	5213.07	55.79	0	8921	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1157	7.06	0.54	12	0.15	752.00	9867.00	11350	20240223	-53.22	4750	20231207	11.79	11350	-53.22	20240223	5170	2.71	20240731	19100	-72.20	20230915	4750	11.79	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
6	20240731	120656	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	0	3	0.00	122945490	23633	52.90	5180	5250	5170	6820	3680	5250	5202.28	55.79	0	2937	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1144	6.98	0.53	12	0.11	752.00	9867.00	11350	20240223	-53.74	4750	20231207	10.53	11350	-53.74	20240223	5170	1.55	20240731	19100	-72.51	20230915	4750	10.53	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
7	20240731	110657	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-10	5	-0.19	66357510	12769	28.58	5180	5240	5170	6820	3680	5250	5196.76	55.79	0	285	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1142	6.97	0.53	12	0.06	752.00	9867.00	11350	20240223	-53.83	4750	20231207	10.32	11350	-53.83	20240223	5170	1.35	20240731	19100	-72.57	20230915	4750	10.32	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
8	20240731	100655	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5230	-20	5	-0.38	43649510	8418	18.84	5180	5230	5170	6820	3680	5250	5185.25	55.79	0	1416	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1140	6.95	0.53	12	0.04	752.00	9867.00	11350	20240223	-53.92	4750	20231207	10.11	11350	-53.92	20240223	5170	1.16	20240731	19100	-72.62	20230915	4750	10.11	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
9	20240731	090650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5190	-60	5	-1.14	15403540	2972	6.65	5180	5230	5180	6820	3680	5250	5182.86	55.79	0	375	5450	5350	5280	5180	5110	5315	5145	115	1570	500	3250	10	1	21794015	1131	6.90	0.53	12	0.01	752.00	9867.00	11350	20240223	-54.27	4750	20231207	9.26	11350	-54.27	20240223	5180	0.19	20240731	19100	-72.83	20230915	4750	9.26	20231207	3.57	N	077500	500	114 억		12158513	N	N	256	N	00	N
10	20240730	160638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-130	5	-2.42	233348470	44430	220.99	5330	5380	5210	6990	3770	5380	5252.05	55.82	0	-6419	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1144	6.98	0.53	12	0.20	752.00	9867.00	11350	20240223	-53.74	4750	20231207	10.53	11350	-53.74	20240223	5180	1.35	20240725	19100	-72.51	20230915	4750	10.53	20231207	3.60	N	077500	500	114 억		12164664	N	N	256	N	00	N
11	20240730	150649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5250	-130	5	-2.42	216212500	41163	204.74	5330	5380	5210	6990	3770	5380	5252.59	55.82	0	-4814	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1144	6.98	0.53	12	0.19	752.00	9867.00	11350	20240223	-53.74	4750	20231207	10.53	11350	-53.74	20240223	5180	1.35	20240725	19100	-72.51	20230915	4750	10.53	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
12	20240730	140642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-140	5	-2.60	152944830	29041	144.45	5330	5380	5220	6990	3770	5380	5266.51	55.82	0	-6446	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1142	6.97	0.53	12	0.13	752.00	9867.00	11350	20240223	-53.83	4750	20231207	10.32	11350	-53.83	20240223	5180	1.16	20240725	19100	-72.57	20230915	4750	10.32	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
13	20240730	130647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5270	-110	5	-2.04	119055020	22569	112.26	5330	5380	5230	6990	3770	5380	5275.16	55.82	0	-3235	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1149	7.01	0.53	12	0.10	752.00	9867.00	11350	20240223	-53.57	4750	20231207	10.95	11350	-53.57	20240223	5180	1.74	20240725	19100	-72.41	20230915	4750	10.95	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
14	20240730	120641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-140	5	-2.60	114178150	21639	107.63	5330	5380	5230	6990	3770	5380	5276.50	55.82	0	-3176	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1142	6.97	0.53	12	0.10	752.00	9867.00	11350	20240223	-53.83	4750	20231207	10.32	11350	-53.83	20240223	5180	1.16	20240725	19100	-72.57	20230915	4750	10.32	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
15	20240730	110647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-140	5	-2.60	107851390	20433	101.63	5330	5380	5230	6990	3770	5380	5278.29	55.82	0	-3045	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1142	6.97	0.53	12	0.09	752.00	9867.00	11350	20240223	-53.83	4750	20231207	10.32	11350	-53.83	20240223	5180	1.16	20240725	19100	-72.57	20230915	4750	10.32	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
16	20240730	100648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5290	-90	5	-1.67	49905390	9412	46.81	5330	5380	5260	6990	3770	5380	5302.32	55.82	0	-4935	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1153	7.03	0.54	12	0.04	752.00	9867.00	11350	20240223	-53.39	4750	20231207	11.37	11350	-53.39	20240223	5180	2.12	20240725	19100	-72.30	20230915	4750	11.37	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
17	20240730	090649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5330	-50	5	-0.93	1259570	236	1.17	5330	5380	5330	6990	3770	5380	5337.16	55.82	0	-38	5473	5426	5353	5306	5233	5450	5330	115	1610	500	3330	10	1	21794015	1162	7.09	0.54	12	0.00	752.00	9867.00	11350	20240223	-53.04	4750	20231207	12.21	11350	-53.04	20240223	5180	2.90	20240725	19100	-72.09	20230915	4750	12.21	20231207	3.60	N	077500	500	114 억		12164664	N	N	20	N	00	N
18	20240729	160638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	80	2	1.51	106093020	19815	77.15	5280	5400	5280	6890	3710	5300	5354.17	55.81	0	2287	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1173	7.15	0.55	12	0.09	752.00	9867.00	11350	20240223	-52.60	4750	20231207	13.26	11350	-52.60	20240223	5180	3.86	20240725	19100	-71.83	20230915	4750	13.26	20231207	3.61	N	077500	500	114 억		12162347	N	N	20	N	00	N
19	20240729	150645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5400	100	2	1.89	93951460	17561	68.37	5280	5400	5280	6890	3710	5300	5350.01	55.81	0	1575	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1177	7.18	0.55	12	0.08	752.00	9867.00	11350	20240223	-52.42	4750	20231207	13.68	11350	-52.42	20240223	5180	4.25	20240725	19100	-71.73	20230915	4750	13.68	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
20	20240729	140651	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	70	2	1.32	74836010	14014	54.56	5280	5390	5280	6890	3710	5300	5340.09	55.81	0	809	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1170	7.14	0.54	12	0.06	752.00	9867.00	11350	20240223	-52.69	4750	20231207	13.05	11350	-52.69	20240223	5180	3.67	20240725	19100	-71.88	20230915	4750	13.05	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
21	20240729	130651	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5380	80	2	1.51	64612430	12115	47.17	5280	5390	5280	6890	3710	5300	5333.26	55.81	0	440	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1173	7.15	0.55	12	0.06	752.00	9867.00	11350	20240223	-52.60	4750	20231207	13.26	11350	-52.60	20240223	5180	3.86	20240725	19100	-71.83	20230915	4750	13.26	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
22	20240729	120645	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5340	40	2	0.75	59767890	11213	43.66	5280	5390	5280	6890	3710	5300	5330.23	55.81	0	648	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1164	7.10	0.54	12	0.05	752.00	9867.00	11350	20240223	-52.95	4750	20231207	12.42	11350	-52.95	20240223	5180	3.09	20240725	19100	-72.04	20230915	4750	12.42	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
23	20240729	110642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5340	40	2	0.75	49929890	9371	36.48	5280	5390	5280	6890	3710	5300	5328.13	55.81	0	449	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1164	7.10	0.54	12	0.04	752.00	9867.00	11350	20240223	-52.95	4750	20231207	12.42	11350	-52.95	20240223	5180	3.09	20240725	19100	-72.04	20230915	4750	12.42	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
24	20240729	100640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5320	20	2	0.38	39218800	7361	28.66	5280	5390	5280	6890	3710	5300	5327.92	55.81	0	-199	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1159	7.07	0.54	12	0.03	752.00	9867.00	11350	20240223	-53.13	4750	20231207	12.00	11350	-53.13	20240223	5180	2.70	20240725	19100	-72.15	20230915	4750	12.00	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
25	20240729	090638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	60	2	1.13	11980090	2254	8.78	5280	5360	5280	6890	3710	5300	5315.04	55.81	0	-14	5406	5352	5306	5252	5206	5380	5280	115	1590	500	3280	10	1	21794015	1168	7.13	0.54	12	0.01	752.00	9867.00	11350	20240223	-52.78	4750	20231207	12.84	11350	-52.78	20240223	5180	3.47	20240725	19100	-71.94	20230915	4750	12.84	20231207	3.61	N	077500	500	114 억		12162347	N	N	18	N	00	N
26	20240726	160629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5300	-10	5	-0.19	136244560	25683	46.10	5260	5360	5260	6900	3720	5310	5304.86	55.77	0	8397	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1155	7.05	0.54	12	0.12	752.00	9867.00	11350	20240223	-53.30	4750	20231207	11.58	11350	-53.30	20240223	5180	2.32	20240725	19100	-72.25	20230915	4750	11.58	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
27	20240726	150636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5300	-10	5	-0.19	109179370	20577	36.93	5260	5360	5260	6900	3720	5310	5305.89	55.77	0	5754	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1155	7.05	0.54	12	0.09	752.00	9867.00	11350	20240223	-53.30	4750	20231207	11.58	11350	-53.30	20240223	5180	2.32	20240725	19100	-72.25	20230915	4750	11.58	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
28	20240726	140637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	0	3	0.00	92168860	17374	31.19	5260	5360	5260	6900	3720	5310	5304.99	55.77	0	4961	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1157	7.06	0.54	12	0.08	752.00	9867.00	11350	20240223	-53.22	4750	20231207	11.79	11350	-53.22	20240223	5180	2.51	20240725	19100	-72.20	20230915	4750	11.79	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
29	20240726	130637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	0	3	0.00	79857860	15059	27.03	5260	5360	5260	6900	3720	5310	5303.00	55.77	0	4773	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1157	7.06	0.54	12	0.07	752.00	9867.00	11350	20240223	-53.22	4750	20231207	11.79	11350	-53.22	20240223	5180	2.51	20240725	19100	-72.20	20230915	4750	11.79	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
30	20240726	120641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5360	50	2	0.94	74453080	14042	25.20	5260	5360	5260	6900	3720	5310	5302.17	55.77	0	4749	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1168	7.13	0.54	12	0.06	752.00	9867.00	11350	20240223	-52.78	4750	20231207	12.84	11350	-52.78	20240223	5180	3.47	20240725	19100	-71.94	20230915	4750	12.84	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
31	20240726	110639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5320	10	2	0.19	55960150	10578	18.99	5260	5340	5260	6900	3720	5310	5290.24	55.77	0	4342	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1159	7.07	0.54	12	0.05	752.00	9867.00	11350	20240223	-53.13	4750	20231207	12.00	11350	-53.13	20240223	5180	2.70	20240725	19100	-72.15	20230915	4750	12.00	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
32	20240726	100638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5320	10	2	0.19	36431060	6901	12.39	5260	5330	5260	6900	3720	5310	5279.10	55.77	0	3131	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1159	7.07	0.54	12	0.03	752.00	9867.00	11350	20240223	-53.13	4750	20231207	12.00	11350	-53.13	20240223	5180	2.70	20240725	19100	-72.15	20230915	4750	12.00	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
33	20240726	090632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5290	-20	5	-0.38	22750210	4320	7.75	5260	5300	5260	6900	3720	5310	5266.25	55.77	0	2142	5450	5380	5280	5210	5110	5395	5225	115	1590	500	3290	10	1	21794015	1153	7.03	0.54	12	0.02	752.00	9867.00	11350	20240223	-53.39	4750	20231207	11.37	11350	-53.39	20240223	5180	2.12	20240725	19100	-72.30	20230915	4750	11.37	20231207	3.60	N	077500	500	114 억		12153714	N	N	18	N	00	N
34	20240725	160634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	-60	5	-1.12	291628970	55534	106.85	5310	5350	5180	6980	3760	5370	5251.35	55.77	0	-1252	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1157	7.06	0.54	12	0.25	752.00	9867.00	11350	20240223	-53.22	4750	20231207	11.79	11350	-53.22	20240223	5180	2.51	20240725	19100	-72.20	20230915	4750	11.79	20231207	3.65	N	077500	500	114 억		12154519	N	N	18	N	00	N
35	20240725	150642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5310	-60	5	-1.12	271972210	51812	99.69	5310	5350	5180	6980	3760	5370	5249.21	55.77	0	-901	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1157	7.06	0.54	12	0.24	752.00	9867.00	11350	20240223	-53.22	4750	20231207	11.79	11350	-53.22	20240223	5180	2.51	20240725	19100	-72.20	20230915	4750	11.79	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
36	20240725	140642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5320	-50	5	-0.93	231224590	44101	84.85	5310	5350	5180	6980	3760	5370	5243.07	55.77	0	-2495	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1159	7.07	0.54	12	0.20	752.00	9867.00	11350	20240223	-53.13	4750	20231207	12.00	11350	-53.13	20240223	5180	2.70	20240725	19100	-72.15	20230915	4750	12.00	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
37	20240725	130636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5280	-90	5	-1.68	222761740	42507	81.79	5310	5350	5180	6980	3760	5370	5240.59	55.77	0	-3658	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1151	7.02	0.54	12	0.20	752.00	9867.00	11350	20240223	-53.48	4750	20231207	11.16	11350	-53.48	20240223	5180	1.93	20240725	19100	-72.36	20230915	4750	11.16	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
38	20240725	120639	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5270	-100	5	-1.86	212350310	40534	77.99	5310	5350	5180	6980	3760	5370	5238.82	55.77	0	-4606	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1149	7.01	0.53	12	0.19	752.00	9867.00	11350	20240223	-53.57	4750	20231207	10.95	11350	-53.57	20240223	5180	1.74	20240725	19100	-72.41	20230915	4750	10.95	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
39	20240725	110635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5240	-130	5	-2.42	200325550	38239	73.57	5310	5350	5180	6980	3760	5370	5238.77	55.77	0	-6076	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1142	6.97	0.53	12	0.18	752.00	9867.00	11350	20240223	-53.83	4750	20231207	10.32	11350	-53.83	20240223	5180	1.16	20240725	19100	-72.57	20230915	4750	10.32	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
40	20240725	100634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5220	-150	5	-2.79	164567970	31386	60.39	5310	5350	5180	6980	3760	5370	5243.35	55.77	0	-7069	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1138	6.94	0.53	12	0.14	752.00	9867.00	11350	20240223	-54.01	4750	20231207	9.89	11350	-54.01	20240223	5180	0.77	20240725	19100	-72.67	20230915	4750	9.89	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
41	20240725	090632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5260	-110	5	-2.05	53777190	10166	19.56	5310	5350	5250	6980	3760	5370	5289.90	55.77	0	-8485	5503	5436	5373	5306	5243	5435	5305	115	1610	500	3320	10	1	21794015	1146	6.99	0.53	12	0.05	752.00	9867.00	11350	20240223	-53.66	4750	20231207	10.74	11350	-53.66	20240223	5250	0.19	20240725	19100	-72.46	20230915	4750	10.74	20231207	3.65	N	077500	500	114 억		12154519	N	N	10	N	00	N
42	20240724	160629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	0	3	0.00	277916200	51754	100.46	5370	5440	5310	6980	3760	5370	5369.95	55.74	0	3666	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1170	7.14	0.54	12	0.24	752.00	9867.00	11350	20240223	-52.69	4750	20231207	13.05	11350	-52.69	20240223	5310	1.13	20240724	19100	-71.88	20230915	4750	13.05	20231207	3.67	N	077500	500	114 억		12147970	N	N	10	N	00	N
43	20240724	150640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5330	-40	5	-0.74	247233840	45995	89.28	5370	5440	5320	6980	3760	5370	5375.24	55.74	0	3005	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1162	7.09	0.54	12	0.21	752.00	9867.00	11350	20240223	-53.04	4750	20231207	12.21	11350	-53.04	20240223	5320	0.19	20240724	19100	-72.09	20230915	4750	12.21	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
44	20240724	140635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5330	-40	5	-0.74	187380390	34782	67.52	5370	5440	5330	6980	3760	5370	5387.31	55.74	0	-1008	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1162	7.09	0.54	12	0.16	752.00	9867.00	11350	20240223	-53.04	4750	20231207	12.21	11350	-53.04	20240223	5330	0.00	20240724	19100	-72.09	20230915	4750	12.21	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
45	20240724	130641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	0	3	0.00	157000360	29103	56.49	5370	5440	5340	6980	3760	5370	5394.69	55.74	0	192	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1170	7.14	0.54	12	0.13	752.00	9867.00	11350	20240223	-52.69	4750	20231207	13.05	11350	-52.69	20240223	5340	0.56	20240724	19100	-71.88	20230915	4750	13.05	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
46	20240724	120640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5440	70	2	1.30	135262590	25064	48.65	5370	5440	5340	6980	3760	5370	5396.75	55.74	0	-736	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1186	7.23	0.55	12	0.12	752.00	9867.00	11350	20240223	-52.07	4750	20231207	14.53	11350	-52.07	20240223	5340	1.87	20240724	19100	-71.52	20230915	4750	14.53	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
47	20240724	110638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5390	20	2	0.37	79282620	14731	28.60	5370	5440	5340	6980	3760	5370	5382.07	55.74	0	2825	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1175	7.17	0.55	12	0.07	752.00	9867.00	11350	20240223	-52.51	4750	20231207	13.47	11350	-52.51	20240223	5340	0.94	20240724	19100	-71.78	20230915	4750	13.47	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
48	20240724	100643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5410	40	2	0.74	56124720	10436	20.26	5370	5430	5340	6980	3760	5370	5378.03	55.74	0	2246	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1179	7.19	0.55	12	0.05	752.00	9867.00	11350	20240223	-52.33	4750	20231207	13.89	11350	-52.33	20240223	5340	1.31	20240724	19100	-71.68	20230915	4750	13.89	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
49	20240724	090634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5390	20	2	0.37	5436430	1012	1.96	5370	5390	5370	6980	3760	5370	5372.08	55.74	0	-349	5570	5470	5420	5320	5270	5445	5295	115	1610	500	3320	10	1	21794015	1175	7.17	0.55	12	0.00	752.00	9867.00	11350	20240223	-52.51	4750	20231207	13.47	11350	-52.51	20240223	5370	0.37	20240724	19100	-71.78	20230915	4750	13.47	20231207	3.67	N	077500	500	114 억		12147970	N	N	1	N	00	N
50	20240723	160626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5370	-40	5	-0.74	277147100	51061	79.77	5410	5520	5370	7030	3790	5410	5427.91	55.72	0	5268	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1170	7.14	0.54	12	0.23	752.00	9867.00	11350	20240223	-52.69	4750	20231207	13.05	11350	-52.69	20240223	5370	0.00	20240723	19100	-71.88	20230915	4750	13.05	20231207	3.66	N	077500	500	114 억		12143423	N	N	1	N	00	N
51	20240723	150640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5390	-20	5	-0.37	239372030	44044	68.80	5410	5520	5380	7030	3790	5410	5434.84	55.72	0	4100	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1175	7.17	0.55	12	0.20	752.00	9867.00	11350	20240223	-52.51	4750	20231207	13.47	11350	-52.51	20240223	5380	0.19	20240723	19100	-71.78	20230915	4750	13.47	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
52	20240723	140629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5440	30	2	0.55	198411640	36499	57.02	5410	5520	5380	7030	3790	5410	5436.08	55.72	0	1896	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1186	7.23	0.55	12	0.17	752.00	9867.00	11350	20240223	-52.07	4750	20231207	14.53	11350	-52.07	20240223	5380	1.12	20240723	19100	-71.52	20230915	4750	14.53	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
53	20240723	130627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5430	20	2	0.37	176940000	32544	50.84	5410	5520	5380	7030	3790	5410	5436.95	55.72	0	-280	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1183	7.22	0.55	12	0.15	752.00	9867.00	11350	20240223	-52.16	4750	20231207	14.32	11350	-52.16	20240223	5380	0.93	20240723	19100	-71.57	20230915	4750	14.32	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
54	20240723	120631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5430	20	2	0.37	156985540	28847	45.06	5410	5520	5400	7030	3790	5410	5442.01	55.72	0	502	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1183	7.22	0.55	12	0.13	752.00	9867.00	11350	20240223	-52.16	4750	20231207	14.32	11350	-52.16	20240223	5390	0.74	20240722	19100	-71.57	20230915	4750	14.32	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
55	20240723	110634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5440	30	2	0.55	151600310	27853	43.51	5410	5520	5400	7030	3790	5410	5442.87	55.72	0	287	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1186	7.23	0.55	12	0.13	752.00	9867.00	11350	20240223	-52.07	4750	20231207	14.53	11350	-52.07	20240223	5390	0.93	20240722	19100	-71.52	20230915	4750	14.53	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
56	20240723	100631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5470	60	2	1.11	94670140	17376	27.14	5410	5520	5410	7030	3790	5410	5448.33	55.72	0	4922	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1192	7.27	0.55	12	0.08	752.00	9867.00	11350	20240223	-51.81	4750	20231207	15.16	11350	-51.81	20240223	5390	1.48	20240722	19100	-71.36	20230915	4750	15.16	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
57	20240723	090634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5520	110	2	2.03	59045800	10874	16.99	5410	5520	5410	7030	3790	5410	5430.00	55.72	0	3105	5650	5530	5460	5340	5270	5495	5305	115	1620	500	3350	10	1	21794015	1203	7.34	0.56	12	0.05	752.00	9867.00	11350	20240223	-51.37	4750	20231207	16.21	11350	-51.37	20240223	5390	2.41	20240722	19100	-71.10	20230915	4750	16.21	20231207	3.66	N	077500	500	114 억		12143423	N	N	7	N	00	N
58	20240722	160625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5410	-120	5	-2.17	344826960	63307	105.87	5530	5580	5390	7180	3880	5530	5447.04	55.69	0	5513	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1179	7.19	0.55	12	0.29	752.00	9867.00	11350	20240223	-52.33	4750	20231207	13.89	11350	-52.33	20240223	5390	0.37	20240722	19100	-71.68	20230915	4750	13.89	20231207	3.73	N	077500	500	114 억		12137235	N	N	7	N	00	N
59	20240722	150630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5450	-80	5	-1.45	317644110	58284	97.47	5530	5580	5390	7180	3880	5530	5449.94	55.69	0	2847	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1188	7.25	0.55	12	0.27	752.00	9867.00	11350	20240223	-51.98	4750	20231207	14.74	11350	-51.98	20240223	5390	1.11	20240722	19100	-71.47	20230915	4750	14.74	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
60	20240722	140632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5460	-70	5	-1.27	303219420	55625	93.02	5530	5580	5390	7180	3880	5530	5451.14	55.69	0	1495	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1190	7.26	0.55	12	0.26	752.00	9867.00	11350	20240223	-51.89	4750	20231207	14.95	11350	-51.89	20240223	5390	1.30	20240722	19100	-71.41	20230915	4750	14.95	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
61	20240722	130629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5430	-100	5	-1.81	237384030	43484	72.72	5530	5580	5400	7180	3880	5530	5459.11	55.69	0	-6466	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1183	7.22	0.55	12	0.20	752.00	9867.00	11350	20240223	-52.16	4750	20231207	14.32	11350	-52.16	20240223	5400	0.56	20240722	19100	-71.57	20230915	4750	14.32	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
62	20240722	120629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5440	-90	5	-1.63	204888720	37483	62.68	5530	5580	5410	7180	3880	5530	5466.18	55.69	0	-6692	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1186	7.23	0.55	12	0.17	752.00	9867.00	11350	20240223	-52.07	4750	20231207	14.53	11350	-52.07	20240223	5410	0.55	20240722	19100	-71.52	20230915	4750	14.53	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
63	20240722	110626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5460	-70	5	-1.27	201501780	36860	61.64	5530	5580	5410	7180	3880	5530	5466.68	55.69	0	-6723	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1190	7.26	0.55	12	0.17	752.00	9867.00	11350	20240223	-51.89	4750	20231207	14.95	11350	-51.89	20240223	5410	0.92	20240722	19100	-71.41	20230915	4750	14.95	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
64	20240722	100629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5480	-50	5	-0.90	147999710	27009	45.17	5530	5580	5410	7180	3880	5530	5479.64	55.69	0	-9272	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1194	7.29	0.56	12	0.12	752.00	9867.00	11350	20240223	-51.72	4750	20231207	15.37	11350	-51.72	20240223	5410	1.29	20240722	19100	-71.31	20230915	4750	15.37	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
65	20240722	090629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5540	10	2	0.18	36108720	6530	10.92	5530	5580	5520	7180	3880	5530	5529.67	55.69	0	-4659	5730	5630	5580	5480	5430	5605	5455	115	1650	500	3420	10	1	21794015	1207	7.37	0.56	12	0.03	752.00	9867.00	11350	20240223	-51.19	4750	20231207	16.63	11350	-51.19	20240223	5520	0.36	20240722	19100	-70.99	20230915	4750	16.63	20231207	3.73	N	077500	500	114 억		12137235	N	N	2	N	00	N
66	20240719	160614	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5530	-190	5	-3.32	331614670	59455	70.35	5670	5680	5530	7430	4010	5720	5578.33	55.77	0	-17216	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1205	7.35	0.56	12	0.27	752.00	9867.00	11350	20240223	-51.28	4750	20231207	16.42	11350	-51.28	20240223	5530	0.00	20240719	19100	-71.05	20230915	4750	16.42	20231207	3.71	N	077500	500	114 억		12154386	N	N	2	N	00	N
67	20240719	150620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5580	-140	5	-2.45	247698090	44325	52.45	5670	5680	5550	7430	4010	5720	5588.23	55.77	0	-16226	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1216	7.42	0.57	12	0.20	752.00	9867.00	11350	20240223	-50.84	4750	20231207	17.47	11350	-50.84	20240223	5540	0.72	20240718	19100	-70.79	20230915	4750	17.47	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
68	20240719	140624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5580	-140	5	-2.45	193197110	34535	40.86	5670	5680	5560	7430	4010	5720	5594.24	55.77	0	-13421	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1216	7.42	0.57	12	0.16	752.00	9867.00	11350	20240223	-50.84	4750	20231207	17.47	11350	-50.84	20240223	5540	0.72	20240718	19100	-70.79	20230915	4750	17.47	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
69	20240719	130616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5580	-140	5	-2.45	162869730	29098	34.43	5670	5680	5560	7430	4010	5720	5597.28	55.77	0	-12445	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1216	7.42	0.57	12	0.13	752.00	9867.00	11350	20240223	-50.84	4750	20231207	17.47	11350	-50.84	20240223	5540	0.72	20240718	19100	-70.79	20230915	4750	17.47	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
70	20240719	120616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5610	-110	5	-1.92	138552600	24741	29.27	5670	5680	5560	7430	4010	5720	5600.12	55.77	0	-12191	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1223	7.46	0.57	12	0.11	752.00	9867.00	11350	20240223	-50.57	4750	20231207	18.11	11350	-50.57	20240223	5540	1.26	20240718	19100	-70.63	20230915	4750	18.11	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
71	20240719	110620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5580	-140	5	-2.45	129563290	23135	27.37	5670	5680	5560	7430	4010	5720	5600.32	55.77	0	-11820	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1216	7.42	0.57	12	0.11	752.00	9867.00	11350	20240223	-50.84	4750	20231207	17.47	11350	-50.84	20240223	5540	0.72	20240718	19100	-70.79	20230915	4750	17.47	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
72	20240719	100527	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5600	-120	5	-2.10	77059160	13745	16.26	5670	5680	5560	7430	4010	5720	5606.34	55.77	0	-5701	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1220	7.45	0.57	12	0.06	752.00	9867.00	11350	20240223	-50.66	4750	20231207	17.89	11350	-50.66	20240223	5540	1.08	20240718	19100	-70.68	20230915	4750	17.89	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
73	20240719	090629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5610	-110	5	-1.92	25692290	4557	5.39	5670	5680	5600	7430	4010	5720	5637.98	55.77	0	-2406	5840	5780	5660	5600	5480	5810	5630	115	1710	500	3540	10	1	21794015	1223	7.46	0.57	12	0.02	752.00	9867.00	11350	20240223	-50.57	4750	20231207	18.11	11350	-50.57	20240223	5540	1.26	20240718	19100	-70.63	20230915	4750	18.11	20231207	3.71	N	077500	500	114 억		12154386	N	N	18	N	00	N
74	20240718	160608	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5720	0	3	0.00	470621860	83916	164.86	5660	5720	5540	7430	4010	5720	5607.88	55.80	0	-9453	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1247	7.61	0.58	12	0.39	752.00	9867.00	11350	20240223	-49.60	4750	20231207	20.42	11350	-49.60	20240223	5540	3.25	20240718	19100	-70.05	20230915	4750	20.42	20231207	3.71	N	077500	500	114 억		12160940	N	N	18	N	00	N
75	20240718	150617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5610	-110	5	-1.92	453924380	80972	159.07	5660	5690	5540	7430	4010	5720	5605.87	55.80	0	-10019	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1223	7.46	0.57	12	0.37	752.00	9867.00	11350	20240223	-50.57	4750	20231207	18.11	11350	-50.57	20240223	5540	1.26	20240718	19100	-70.63	20230915	4750	18.11	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
76	20240718	140612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5600	-120	5	-2.10	406476550	72517	142.46	5660	5690	5540	7430	4010	5720	5605.18	55.80	0	-15296	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1220	7.45	0.57	12	0.33	752.00	9867.00	11350	20240223	-50.66	4750	20231207	17.89	11350	-50.66	20240223	5540	1.08	20240718	19100	-70.68	20230915	4750	17.89	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
77	20240718	130612	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5590	-130	5	-2.27	357724230	63780	125.30	5660	5690	5540	7430	4010	5720	5608.63	55.80	0	-18418	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1218	7.43	0.57	12	0.29	752.00	9867.00	11350	20240223	-50.75	4750	20231207	17.68	11350	-50.75	20240223	5540	0.90	20240718	19100	-70.73	20230915	4750	17.68	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
78	20240718	120613	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5620	-100	5	-1.75	347788580	62002	121.81	5660	5690	5540	7430	4010	5720	5609.22	55.80	0	-18526	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1225	7.47	0.57	12	0.28	752.00	9867.00	11350	20240223	-50.48	4750	20231207	18.32	11350	-50.48	20240223	5540	1.44	20240718	19100	-70.58	20230915	4750	18.32	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
79	20240718	110616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5670	-50	5	-0.87	300833350	53607	105.31	5660	5690	5540	7430	4010	5720	5611.73	55.80	0	-18645	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1236	7.54	0.57	12	0.25	752.00	9867.00	11350	20240223	-50.04	4750	20231207	19.37	11350	-50.04	20240223	5540	2.35	20240718	19100	-70.31	20230915	4750	19.37	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
80	20240718	100619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5650	-70	5	-1.22	278087720	49570	97.38	5660	5690	5540	7430	4010	5720	5609.89	55.80	0	-18015	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1231	7.51	0.57	12	0.23	752.00	9867.00	11350	20240223	-50.22	4750	20231207	18.95	11350	-50.22	20240223	5540	1.99	20240718	19100	-70.42	20230915	4750	18.95	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
81	20240718	090617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5650	-70	5	-1.22	36813470	6528	12.82	5660	5690	5620	7430	4010	5720	5638.70	55.80	0	-1696	6013	5866	5793	5646	5573	5830	5610	115	1710	500	3540	10	1	21794015	1231	7.51	0.57	12	0.03	752.00	9867.00	11350	20240223	-50.22	4750	20231207	18.95	11350	-50.22	20240223	5620	0.53	20240718	19100	-70.42	20230915	4750	18.95	20231207	3.71	N	077500	500	114 억		12160940	N	N	14	N	00	N
82	20240717	160643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5720	-180	5	-3.05	292456850	50378	149.36	5900	5940	5720	7670	4130	5900	5805.32	55.85	0	-9563	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1247	7.61	0.58	12	0.23	752.00	9867.00	11350	20240223	-49.60	4750	20231207	20.42	11350	-49.60	20240223	5640	1.42	20240703	19100	-70.05	20230915	4750	20.42	20231207	3.70	N	077500	500	114 억		12171423	N	N	14	N	00	N
83	20240717	150646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5810	-90	5	-1.53	263788910	45380	134.54	5900	5940	5740	7670	4130	5900	5812.89	55.85	0	-7689	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1266	7.73	0.59	12	0.21	752.00	9867.00	11350	20240223	-48.81	4750	20231207	22.32	11350	-48.81	20240223	5640	3.01	20240703	19100	-69.58	20230915	4750	22.32	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
84	20240717	140643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	-110	5	-1.86	222893930	38275	113.48	5900	5940	5750	7670	4130	5900	5823.49	55.85	0	-8150	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1262	7.70	0.59	12	0.18	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5640	2.66	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
85	20240717	130643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5800	-100	5	-1.69	185768300	31839	94.40	5900	5940	5750	7670	4130	5900	5834.61	55.85	0	-11220	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1264	7.71	0.59	12	0.15	752.00	9867.00	11350	20240223	-48.90	4750	20231207	22.11	11350	-48.90	20240223	5640	2.84	20240703	19100	-69.63	20230915	4750	22.11	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
86	20240717	120643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5770	-130	5	-2.20	168084940	28788	85.35	5900	5940	5750	7670	4130	5900	5838.72	55.85	0	-12266	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1258	7.67	0.58	12	0.13	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5640	2.30	20240703	19100	-69.79	20230915	4750	21.47	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
87	20240717	110643	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5810	-90	5	-1.53	117657020	20068	59.50	5900	5940	5790	7670	4130	5900	5862.92	55.85	0	-11605	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1266	7.73	0.59	12	0.09	752.00	9867.00	11350	20240223	-48.81	4750	20231207	22.32	11350	-48.81	20240223	5640	3.01	20240703	19100	-69.58	20230915	4750	22.32	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
88	20240717	100642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5870	-30	5	-0.51	47927630	8143	24.14	5900	5920	5850	7670	4130	5900	5885.75	55.85	0	-5111	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1279	7.81	0.59	12	0.04	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5640	4.08	20240703	19100	-69.27	20230915	4750	23.58	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
89	20240717	090528	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	10	2	0.17	3811270	646	1.92	5900	5910	5880	7670	4130	5900	5899.80	55.85	0	-337	6120	6010	5910	5800	5700	6065	5855	115	1770	500	3650	10	1	21794015	1288	7.86	0.60	12	0.00	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5640	4.79	20240703	19100	-69.06	20230915	4750	24.42	20231207	3.70	N	077500	500	114 억		12171423	N	N	11	N	00	N
90	20240716	160644	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5900	-10	5	-0.17	195848730	33342	110.08	5880	6020	5810	7680	4140	5910	5873.93	55.86	0	-8193	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1286	7.85	0.60	12	0.15	752.00	9867.00	11350	20240223	-48.02	4750	20231207	24.21	11350	-48.02	20240223	5640	4.61	20240703	19100	-69.11	20230915	4750	24.21	20231207	3.75	N	077500	500	114 억		12175088	N	N	11	N	00	N
91	20240716	150650	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5850	-60	5	-1.02	183068190	31167	102.90	5880	6020	5810	7680	4140	5910	5873.78	55.86	0	-8087	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1275	7.78	0.59	12	0.14	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5640	3.72	20240703	19100	-69.37	20230915	4750	23.16	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
92	20240716	140649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5840	-70	5	-1.18	150769110	25628	84.61	5880	6020	5820	7680	4140	5910	5882.98	55.86	0	-9717	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1273	7.77	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.55	4750	20231207	22.95	11350	-48.55	20240223	5640	3.55	20240703	19100	-69.42	20230915	4750	22.95	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
93	20240716	130649	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5850	-60	5	-1.02	128182410	21758	71.83	5880	6020	5820	7680	4140	5910	5891.28	55.86	0	-11439	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1275	7.78	0.59	12	0.10	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5640	3.72	20240703	19100	-69.37	20230915	4750	23.16	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
94	20240716	120647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5850	-60	5	-1.02	106038520	17971	59.33	5880	6020	5850	7680	4140	5910	5900.54	55.86	0	-9018	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1275	7.78	0.59	12	0.08	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5640	3.72	20240703	19100	-69.37	20230915	4750	23.16	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
95	20240716	110647	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5880	-30	5	-0.51	94979290	16082	53.09	5880	6020	5860	7680	4140	5910	5905.94	55.86	0	-8317	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1281	7.82	0.60	12	0.07	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5640	4.26	20240703	19100	-69.21	20230915	4750	23.79	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
96	20240716	100648	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	0	3	0.00	53990340	9110	30.08	5880	6020	5880	7680	4140	5910	5926.49	55.86	0	-4364	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1288	7.86	0.60	12	0.04	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5640	4.79	20240703	19100	-69.06	20230915	4750	24.42	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
97	20240716	090646	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5930	20	2	0.34	13332820	2249	7.42	5880	6020	5880	7680	4140	5910	5928.33	55.86	0	-905	6090	6000	5860	5770	5630	6045	5815	115	1770	500	3660	10	1	21794015	1292	7.89	0.60	12	0.01	752.00	9867.00	11350	20240223	-47.75	4750	20231207	24.84	11350	-47.75	20240223	5640	5.14	20240703	19100	-68.95	20230915	4750	24.84	20231207	3.75	N	077500	500	114 억		12175088	N	N	21	N	00	N
98	20240715	160636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	120	2	2.07	175803940	30115	96.20	5790	5950	5720	7520	4060	5790	5837.29	55.83	0	7201	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1288	7.86	0.60	12	0.14	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5640	4.79	20240703	19100	-69.06	20230915	4750	24.42	20231207	3.75	N	077500	500	114 억		12166561	N	N	21	N	00	N
99	20240715	150641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5920	130	2	2.25	158371210	27167	86.78	5790	5920	5720	7520	4060	5790	5829.54	55.83	0	6966	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1290	7.87	0.60	12	0.12	752.00	9867.00	11350	20240223	-47.84	4750	20231207	24.63	11350	-47.84	20240223	5640	4.96	20240703	19100	-69.01	20230915	4750	24.63	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
100	20240715	140640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5860	70	2	1.21	120442670	20727	66.21	5790	5890	5720	7520	4060	5790	5810.91	55.83	0	4926	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1277	7.79	0.59	12	0.10	752.00	9867.00	11350	20240223	-48.37	4750	20231207	23.37	11350	-48.37	20240223	5640	3.90	20240703	19100	-69.32	20230915	4750	23.37	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
101	20240715	130641	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5830	40	2	0.69	87187900	15054	48.09	5790	5850	5720	7520	4060	5790	5791.68	55.83	0	4599	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1271	7.75	0.59	12	0.07	752.00	9867.00	11350	20240223	-48.63	4750	20231207	22.74	11350	-48.63	20240223	5640	3.37	20240703	19100	-69.48	20230915	4750	22.74	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
102	20240715	120640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	0	3	0.00	43678030	7577	24.20	5790	5810	5720	7520	4060	5790	5764.55	55.83	0	730	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1262	7.70	0.59	12	0.03	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5640	2.66	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
103	20240715	110640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5780	-10	5	-0.17	33159640	5755	18.38	5790	5810	5720	7520	4060	5790	5761.88	55.83	0	-227	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1260	7.69	0.59	12	0.03	752.00	9867.00	11350	20240223	-49.07	4750	20231207	21.68	11350	-49.07	20240223	5640	2.48	20240703	19100	-69.74	20230915	4750	21.68	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
104	20240715	100640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5780	-10	5	-0.17	30476580	5290	16.90	5790	5810	5720	7520	4060	5790	5761.17	55.83	0	-231	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1260	7.69	0.59	12	0.02	752.00	9867.00	11350	20240223	-49.07	4750	20231207	21.68	11350	-49.07	20240223	5640	2.48	20240703	19100	-69.74	20230915	4750	21.68	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
105	20240715	090640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	0	3	0.00	6160740	1064	3.40	5790	5810	5770	7520	4060	5790	5790.17	55.83	0	-873	6030	5910	5830	5710	5630	5870	5670	115	1730	500	3580	10	1	21794015	1262	7.70	0.59	12	0.00	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5640	2.66	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.75	N	077500	500	114 억		12166561	N	N	46	N	00	N
106	20240712	160635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	-80	5	-1.36	180956630	31251	83.21	5870	5950	5750	7630	4110	5870	5790.43	55.86	0	-13236	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1262	7.70	0.59	12	0.14	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5640	2.66	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.81	N	077500	500	114 억		12174447	N	N	46	N	00	N
107	20240712	150640	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5770	-100	5	-1.70	164743480	28444	75.74	5870	5950	5750	7630	4110	5870	5791.85	55.86	0	-13585	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1258	7.67	0.58	12	0.13	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5640	2.30	20240703	19100	-69.79	20230915	4750	21.47	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
108	20240712	140642	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5750	-120	5	-2.04	147897620	25519	67.95	5870	5950	5750	7630	4110	5870	5795.59	55.86	0	-11850	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1253	7.65	0.58	12	0.12	752.00	9867.00	11350	20240223	-49.34	4750	20231207	21.05	11350	-49.34	20240223	5640	1.95	20240703	19100	-69.90	20230915	4750	21.05	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
109	20240712	130637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5760	-110	5	-1.87	123651850	21309	56.74	5870	5950	5760	7630	4110	5870	5802.80	55.86	0	-10626	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1255	7.66	0.58	12	0.10	752.00	9867.00	11350	20240223	-49.25	4750	20231207	21.26	11350	-49.25	20240223	5640	2.13	20240703	19100	-69.84	20230915	4750	21.26	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
110	20240712	120638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	-80	5	-1.36	103381040	17796	47.39	5870	5950	5770	7630	4110	5870	5809.23	55.86	0	-9678	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1262	7.70	0.59	12	0.08	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5640	2.66	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
111	20240712	110636	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5770	-100	5	-1.70	81524880	14016	37.32	5870	5950	5770	7630	4110	5870	5816.56	55.86	0	-7378	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1258	7.67	0.58	12	0.06	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5640	2.30	20240703	19100	-69.79	20230915	4750	21.47	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
112	20240712	100638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5780	-90	5	-1.53	62788340	10781	28.71	5870	5950	5770	7630	4110	5870	5823.98	55.86	0	-5972	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1260	7.69	0.59	12	0.05	752.00	9867.00	11350	20240223	-49.07	4750	20231207	21.68	11350	-49.07	20240223	5640	2.48	20240703	19100	-69.74	20230915	4750	21.68	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
113	20240712	090634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5850	-20	5	-0.34	11446570	1948	5.19	5870	5950	5850	7630	4110	5870	5876.06	55.86	0	-1305	6110	5990	5930	5810	5750	5960	5780	115	1760	500	3630	10	1	21794015	1275	7.78	0.59	12	0.01	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5640	3.72	20240703	19100	-69.37	20230915	4750	23.16	20231207	3.81	N	077500	500	114 억		12174447	N	N	464	N	00	N
114	20240711	160632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5870	-50	5	-0.84	222349660	37390	87.68	5920	6050	5870	7690	4150	5920	5946.77	55.87	0	1270	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1279	7.81	0.59	12	0.17	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5640	4.08	20240703	19100	-69.27	20230915	4750	23.58	20231207	3.79	N	077500	500	114 억		12176623	N	N	464	N	00	N
115	20240711	150638	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5880	-40	5	-0.68	208495110	35031	82.15	5920	6050	5870	7690	4150	5920	5951.73	55.87	0	1343	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1281	7.82	0.60	12	0.16	752.00	9867.00	11350	20240223	-48.19	4750	20231207	23.79	11350	-48.19	20240223	5640	4.26	20240703	19100	-69.21	20230915	4750	23.79	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
116	20240711	140637	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5890	-30	5	-0.51	192518320	32314	75.78	5920	6050	5880	7690	4150	5920	5957.74	55.87	0	1808	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1284	7.83	0.60	12	0.15	752.00	9867.00	11350	20240223	-48.11	4750	20231207	24.00	11350	-48.11	20240223	5640	4.43	20240703	19100	-69.16	20230915	4750	24.00	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
117	20240711	130635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5930	10	2	0.17	158121450	26484	62.11	5920	6050	5900	7690	4150	5920	5970.45	55.87	0	2758	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1292	7.89	0.60	12	0.12	752.00	9867.00	11350	20240223	-47.75	4750	20231207	24.84	11350	-47.75	20240223	5640	5.14	20240703	19100	-68.95	20230915	4750	24.84	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
118	20240711	120635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5950	30	2	0.51	114723260	19167	44.95	5920	6050	5900	7690	4150	5920	5985.46	55.87	0	2940	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1297	7.91	0.60	12	0.09	752.00	9867.00	11350	20240223	-47.58	4750	20231207	25.26	11350	-47.58	20240223	5640	5.50	20240703	19100	-68.85	20230915	4750	25.26	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
119	20240711	110633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	80	2	1.35	97861280	16342	38.32	5920	6050	5900	7690	4150	5920	5988.33	55.87	0	3023	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1308	7.98	0.61	12	0.07	752.00	9867.00	11350	20240223	-47.14	4750	20231207	26.32	11350	-47.14	20240223	5640	6.38	20240703	19100	-68.59	20230915	4750	26.32	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
120	20240711	100634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6020	100	2	1.69	79322020	13257	31.09	5920	6050	5900	7690	4150	5920	5983.41	55.87	0	2775	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1312	8.01	0.61	12	0.06	752.00	9867.00	11350	20240223	-46.96	4750	20231207	26.74	11350	-46.96	20240223	5640	6.74	20240703	19100	-68.48	20230915	4750	26.74	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
121	20240711	090632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	40	2	0.68	21079560	3563	8.36	5920	6020	5900	7690	4150	5920	5916.24	55.87	0	856	6040	5980	5940	5880	5840	5960	5860	115	1770	500	3670	10	1	21794015	1299	7.93	0.60	12	0.02	752.00	9867.00	11350	20240223	-47.49	4750	20231207	25.47	11350	-47.49	20240223	5640	5.67	20240703	19100	-68.80	20230915	4750	25.47	20231207	3.79	N	077500	500	114 억		12176623	N	N	367	N	00	N
122	20240710	160632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5920	-50	5	-0.84	251892490	42408	91.96	5970	6000	5900	7760	4180	5970	5939.75	55.94	0	-10600	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1290	7.87	0.60	12	0.19	752.00	9867.00	11350	20240223	-47.84	4750	20231207	24.63	11350	-47.84	20240223	5640	4.96	20240703	19100	-69.01	20230915	4750	24.63	20231207	3.82	N	077500	500	114 억		12192187	N	N	367	N	00	N
123	20240710	150634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5950	-20	5	-0.34	237341300	39953	86.63	5970	6000	5900	7760	4180	5970	5940.51	55.94	0	-10269	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1297	7.91	0.60	12	0.18	752.00	9867.00	11350	20240223	-47.58	4750	20231207	25.26	11350	-47.58	20240223	5640	5.50	20240703	19100	-68.85	20230915	4750	25.26	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
124	20240710	140632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5970	0	3	0.00	204124190	34360	74.50	5970	6000	5900	7760	4180	5970	5940.75	55.94	0	-8536	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1301	7.94	0.61	12	0.16	752.00	9867.00	11350	20240223	-47.40	4750	20231207	25.68	11350	-47.40	20240223	5640	5.85	20240703	19100	-68.74	20230915	4750	25.68	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
125	20240710	130632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5950	-20	5	-0.34	188376910	31715	68.77	5970	6000	5900	7760	4180	5970	5939.68	55.94	0	-7360	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1297	7.91	0.60	12	0.15	752.00	9867.00	11350	20240223	-47.58	4750	20231207	25.26	11350	-47.58	20240223	5640	5.50	20240703	19100	-68.85	20230915	4750	25.26	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
126	20240710	120632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5940	-30	5	-0.50	153457900	25826	56.00	5970	6000	5900	7760	4180	5970	5941.99	55.94	0	-5722	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1295	7.90	0.60	12	0.12	752.00	9867.00	11350	20240223	-47.67	4750	20231207	25.05	11350	-47.67	20240223	5640	5.32	20240703	19100	-68.90	20230915	4750	25.05	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
127	20240710	110633	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	-10	5	-0.17	122289980	20578	44.62	5970	6000	5900	7760	4180	5970	5942.75	55.94	0	-4442	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1299	7.93	0.60	12	0.09	752.00	9867.00	11350	20240223	-47.49	4750	20231207	25.47	11350	-47.49	20240223	5640	5.67	20240703	19100	-68.80	20230915	4750	25.47	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
128	20240710	100629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5970	0	3	0.00	77333960	13002	28.19	5970	6000	5900	7760	4180	5970	5947.85	55.94	0	-3760	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1301	7.94	0.61	12	0.06	752.00	9867.00	11350	20240223	-47.40	4750	20231207	25.68	11350	-47.40	20240223	5640	5.85	20240703	19100	-68.74	20230915	4750	25.68	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
129	20240710	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	30	2	0.50	9209690	1543	3.35	5970	6000	5950	7760	4180	5970	5968.69	55.94	0	-1217	6143	6056	5963	5876	5783	6100	5920	115	1790	500	3700	10	1	21794015	1308	7.98	0.61	12	0.01	752.00	9867.00	11350	20240223	-47.14	4750	20231207	26.32	11350	-47.14	20240223	5640	6.38	20240703	19100	-68.59	20230915	4750	26.32	20231207	3.82	N	077500	500	114 억		12192187	N	N	438	N	00	N
130	20240709	160630	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5970	100	2	1.70	275430220	45993	127.64	5870	6050	5870	7630	4110	5870	5988.55	55.97	0	-8432	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1301	7.94	0.61	12	0.21	752.00	9867.00	11350	20240223	-47.40	4750	20231207	25.68	11350	-47.40	20240223	5640	5.85	20240703	19100	-68.74	20230915	4750	25.68	20231207	3.80	N	077500	500	114 억		12198478	N	N	438	N	00	N
131	20240709	150631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5970	100	2	1.70	260706660	43525	120.80	5870	6050	5870	7630	4110	5870	5989.81	55.97	0	-8284	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1301	7.94	0.61	12	0.20	752.00	9867.00	11350	20240223	-47.40	4750	20231207	25.68	11350	-47.40	20240223	5640	5.85	20240703	19100	-68.74	20230915	4750	25.68	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
132	20240709	140632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	120	2	2.04	231288300	38603	107.14	5870	6050	5870	7630	4110	5870	5991.46	55.97	0	-6063	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1305	7.97	0.61	12	0.18	752.00	9867.00	11350	20240223	-47.22	4750	20231207	26.11	11350	-47.22	20240223	5640	6.21	20240703	19100	-68.64	20230915	4750	26.11	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
133	20240709	130634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	120	2	2.04	218486300	36463	101.20	5870	6050	5870	7630	4110	5870	5992.00	55.97	0	-4637	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1305	7.97	0.61	12	0.17	752.00	9867.00	11350	20240223	-47.22	4750	20231207	26.11	11350	-47.22	20240223	5640	6.21	20240703	19100	-68.64	20230915	4750	26.11	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
134	20240709	120635	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5990	120	2	2.04	209078520	34891	96.83	5870	6050	5870	7630	4110	5870	5992.33	55.97	0	-4433	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1305	7.97	0.61	12	0.16	752.00	9867.00	11350	20240223	-47.22	4750	20231207	26.11	11350	-47.22	20240223	5640	6.21	20240703	19100	-68.64	20230915	4750	26.11	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
135	20240709	110634	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6000	130	2	2.21	191911830	32029	88.89	5870	6050	5870	7630	4110	5870	5991.81	55.97	0	-4328	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1308	7.98	0.61	12	0.15	752.00	9867.00	11350	20240223	-47.14	4750	20231207	26.32	11350	-47.14	20240223	5640	6.38	20240703	19100	-68.59	20230915	4750	26.32	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
136	20240709	100632	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	6020	150	2	2.56	147880190	24687	68.51	5870	6050	5870	7630	4110	5870	5990.20	55.97	0	-932	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1312	8.01	0.61	12	0.11	752.00	9867.00	11350	20240223	-46.96	4750	20231207	26.74	11350	-46.96	20240223	5640	6.74	20240703	19100	-68.48	20230915	4750	26.74	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
137	20240709	090631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5920	50	2	0.85	25012030	4242	11.77	5870	5980	5870	7630	4110	5870	5896.28	55.97	0	1446	6036	5952	5816	5732	5596	5995	5775	115	1760	500	3630	10	1	21794015	1290	7.87	0.60	12	0.02	752.00	9867.00	11350	20240223	-47.84	4750	20231207	24.63	11350	-47.84	20240223	5640	4.96	20240703	19100	-69.01	20230915	4750	24.63	20231207	3.80	N	077500	500	114 억		12198478	N	N	558	N	00	N
138	20240708	160627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5870	140	2	2.44	208305230	35993	71.18	5680	5900	5680	7440	4020	5730	5787.11	55.91	0	8409	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1279	7.81	0.59	12	0.17	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5640	4.08	20240703	19100	-69.27	20230915	4750	23.58	20231207	3.83	N	077500	500	114 억		12185918	N	N	558	N	00	N
139	20240708	150629	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5900	170	2	2.97	193868300	33535	66.32	5680	5900	5680	7440	4020	5730	5781.07	55.91	0	7804	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1286	7.85	0.60	12	0.15	752.00	9867.00	11350	20240223	-48.02	4750	20231207	24.21	11350	-48.02	20240223	5640	4.61	20240703	19100	-69.11	20230915	4750	24.21	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
140	20240708	140631	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5840	110	2	1.92	154154120	26741	52.88	5680	5870	5680	7440	4020	5730	5764.71	55.91	0	6906	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1273	7.77	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.55	4750	20231207	22.95	11350	-48.55	20240223	5640	3.55	20240703	19100	-69.42	20230915	4750	22.95	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
141	20240708	130626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5800	70	2	1.22	115440140	20099	39.75	5680	5800	5680	7440	4020	5730	5743.58	55.91	0	7336	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1264	7.71	0.59	12	0.09	752.00	9867.00	11350	20240223	-48.90	4750	20231207	22.11	11350	-48.90	20240223	5640	2.84	20240703	19100	-69.63	20230915	4750	22.11	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
142	20240708	120628	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5750	20	2	0.35	89328160	15571	30.79	5680	5770	5680	7440	4020	5730	5736.83	55.91	0	4579	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1253	7.65	0.58	12	0.07	752.00	9867.00	11350	20240223	-49.34	4750	20231207	21.05	11350	-49.34	20240223	5640	1.95	20240703	19100	-69.90	20230915	4750	21.05	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
143	20240708	110626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5750	20	2	0.35	88289900	15390	30.44	5680	5770	5680	7440	4020	5730	5736.84	55.91	0	4565	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1253	7.65	0.58	12	0.07	752.00	9867.00	11350	20240223	-49.34	4750	20231207	21.05	11350	-49.34	20240223	5640	1.95	20240703	19100	-69.90	20230915	4750	21.05	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
144	20240708	100627	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5770	40	2	0.70	63672360	11117	21.99	5680	5770	5680	7440	4020	5730	5727.48	55.91	0	7253	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1258	7.67	0.58	12	0.05	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5640	2.30	20240703	19100	-69.79	20230915	4750	21.47	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
145	20240708	090626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5730	0	3	0.00	20147880	3534	6.99	5680	5730	5680	7440	4020	5730	5701.15	55.91	0	1958	5996	5862	5796	5662	5596	5830	5630	115	1710	500	3550	10	1	21794015	1249	7.62	0.58	12	0.02	752.00	9867.00	11350	20240223	-49.52	4750	20231207	20.63	11350	-49.52	20240223	5640	1.60	20240703	19100	-70.00	20230915	4750	20.63	20231207	3.83	N	077500	500	114 억		12185918	N	N	867	N	00	N
146	20240705	160624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5730	-140	5	-2.39	294009550	50449	138.36	5870	5930	5730	7630	4110	5870	5827.86	56.00	0	-16839	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1249	7.62	0.58	12	0.23	752.00	9867.00	11350	20240223	-49.52	4750	20231207	20.63	11350	-49.52	20240223	5640	1.60	20240703	19100	-70.00	20230915	4750	20.63	20231207	3.86	N	077500	500	114 억		12203841	N	N	867	N	00	N
147	20240705	150626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5750	-120	5	-2.04	271825390	46580	127.75	5870	5930	5730	7630	4110	5870	5835.67	56.00	0	-16029	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1253	7.65	0.58	12	0.21	752.00	9867.00	11350	20240223	-49.34	4750	20231207	21.05	11350	-49.34	20240223	5640	1.95	20240703	19100	-69.90	20230915	4750	21.05	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
148	20240705	140626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5760	-110	5	-1.87	237982130	40688	111.59	5870	5930	5750	7630	4110	5870	5848.95	56.00	0	-14319	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1255	7.66	0.58	12	0.19	752.00	9867.00	11350	20240223	-49.25	4750	20231207	21.26	11350	-49.25	20240223	5640	2.13	20240703	19100	-69.84	20230915	4750	21.26	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
149	20240705	130626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	-80	5	-1.36	209946400	35826	98.26	5870	5930	5780	7630	4110	5870	5860.17	56.00	0	-12976	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1262	7.70	0.59	12	0.16	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5640	2.66	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
150	20240705	120626	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5840	-30	5	-0.51	182133510	31025	85.09	5870	5930	5800	7630	4110	5870	5870.54	56.00	0	-13883	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1273	7.77	0.59	12	0.14	752.00	9867.00	11350	20240223	-48.55	4750	20231207	22.95	11350	-48.55	20240223	5640	3.55	20240703	19100	-69.42	20230915	4750	22.95	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
151	20240705	110624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5820	-50	5	-0.85	154282880	26237	71.96	5870	5930	5820	7630	4110	5870	5880.36	56.00	0	-13349	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1268	7.74	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.72	4750	20231207	22.53	11350	-48.72	20240223	5640	3.19	20240703	19100	-69.53	20230915	4750	22.53	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
152	20240705	100625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5890	20	2	0.34	91473030	15516	42.55	5870	5930	5860	7630	4110	5870	5895.40	56.00	0	-7560	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1284	7.83	0.60	12	0.07	752.00	9867.00	11350	20240223	-48.11	4750	20231207	24.00	11350	-48.11	20240223	5640	4.43	20240703	19100	-69.16	20230915	4750	24.00	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
153	20240705	090625	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5890	20	2	0.34	14996150	2548	6.99	5870	5900	5870	7630	4110	5870	5885.46	56.00	0	-622	6010	5940	5800	5730	5590	5975	5765	115	1760	500	3630	10	1	21794015	1284	7.83	0.60	12	0.01	752.00	9867.00	11350	20240223	-48.11	4750	20231207	24.00	11350	-48.11	20240223	5640	4.43	20240703	19100	-69.16	20230915	4750	24.00	20231207	3.86	N	077500	500	114 억		12203841	N	N	218	N	00	N
154	20240704	160622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5870	200	2	3.53	207744260	35995	59.55	5660	5870	5660	7370	3970	5670	5771.00	55.91	0	17111	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1279	7.81	0.59	12	0.17	752.00	9867.00	11350	20240223	-48.28	4750	20231207	23.58	11350	-48.28	20240223	5640	4.08	20240703	19100	-69.27	20230915	4750	23.58	20231207	3.86	N	077500	500	114 억		12184310	N	N	218	N	00	N
155	20240704	150624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5830	160	2	2.82	191550630	33230	54.97	5660	5860	5660	7370	3970	5670	5764.39	55.91	0	16666	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1271	7.75	0.59	12	0.15	752.00	9867.00	11350	20240223	-48.63	4750	20231207	22.74	11350	-48.63	20240223	5640	3.37	20240703	19100	-69.48	20230915	4750	22.74	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
156	20240704	140624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5800	130	2	2.29	146800620	25558	42.28	5660	5810	5660	7370	3970	5670	5743.82	55.91	0	15375	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1264	7.71	0.59	12	0.12	752.00	9867.00	11350	20240223	-48.90	4750	20231207	22.11	11350	-48.90	20240223	5640	2.84	20240703	19100	-69.63	20230915	4750	22.11	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
157	20240704	130624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5760	90	2	1.59	105629780	18438	30.50	5660	5770	5660	7370	3970	5670	5728.92	55.91	0	10430	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1255	7.66	0.58	12	0.08	752.00	9867.00	11350	20240223	-49.25	4750	20231207	21.26	11350	-49.25	20240223	5640	2.13	20240703	19100	-69.84	20230915	4750	21.26	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
158	20240704	120623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5740	70	2	1.23	71696980	12532	20.73	5660	5770	5660	7370	3970	5670	5721.11	55.91	0	6199	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1251	7.63	0.58	12	0.06	752.00	9867.00	11350	20240223	-49.43	4750	20231207	20.84	11350	-49.43	20240223	5640	1.77	20240703	19100	-69.95	20230915	4750	20.84	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
159	20240704	110623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5730	60	2	1.06	56672320	9913	16.40	5660	5770	5660	7370	3970	5670	5716.97	55.91	0	4670	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1249	7.62	0.58	12	0.05	752.00	9867.00	11350	20240223	-49.52	4750	20231207	20.63	11350	-49.52	20240223	5640	1.60	20240703	19100	-70.00	20230915	4750	20.63	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
160	20240704	100623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5710	40	2	0.71	28476710	5000	8.27	5660	5750	5660	7370	3970	5670	5695.34	55.91	0	1697	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1244	7.59	0.58	12	0.02	752.00	9867.00	11350	20240223	-49.69	4750	20231207	20.21	11350	-49.69	20240223	5640	1.24	20240703	19100	-70.10	20230915	4750	20.21	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
161	20240704	090624	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5670	0	3	0.00	8134660	1437	2.38	5660	5700	5660	7370	3970	5670	5660.86	55.91	0	617	5863	5766	5703	5606	5543	5735	5575	115	1700	500	3510	10	1	21794015	1236	7.54	0.57	12	0.01	752.00	9867.00	11350	20240223	-50.04	4750	20231207	19.37	11350	-50.04	20240223	5640	0.53	20240703	19100	-70.31	20230915	4750	19.37	20231207	3.86	N	077500	500	114 억		12184310	N	N	75	N	00	N
162	20240703	160620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5670	-100	5	-1.73	342215530	60154	153.25	5770	5800	5640	7500	4040	5770	5689.01	55.93	0	-7343	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1236	7.54	0.57	12	0.28	752.00	9867.00	11350	20240223	-50.04	4750	20231207	19.37	11350	-50.04	20240223	5640	0.53	20240703	19100	-70.31	20230915	4750	19.37	20231207	3.84	N	077500	500	114 억		12189505	N	N	75	N	00	N
163	20240703	150622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5670	-100	5	-1.73	315047440	55350	141.02	5770	5800	5640	7500	4040	5770	5691.91	55.93	0	-8678	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1236	7.54	0.57	12	0.25	752.00	9867.00	11350	20240223	-50.04	4750	20231207	19.37	11350	-50.04	20240223	5640	0.53	20240703	19100	-70.31	20230915	4750	19.37	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
164	20240703	140623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5660	-110	5	-1.91	275660670	48379	123.26	5770	5800	5650	7500	4040	5770	5697.94	55.93	0	-8878	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1234	7.53	0.57	12	0.22	752.00	9867.00	11350	20240223	-50.13	4750	20231207	19.16	11350	-50.13	20240223	5650	0.18	20240703	19100	-70.37	20230915	4750	19.16	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
165	20240703	130621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5660	-110	5	-1.91	247725600	43447	110.69	5770	5800	5650	7500	4040	5770	5701.79	55.93	0	-10506	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1234	7.53	0.57	12	0.20	752.00	9867.00	11350	20240223	-50.13	4750	20231207	19.16	11350	-50.13	20240223	5650	0.18	20240703	19100	-70.37	20230915	4750	19.16	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
166	20240703	120621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5670	-100	5	-1.73	233218170	40887	104.17	5770	5800	5650	7500	4040	5770	5703.97	55.93	0	-9865	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1236	7.54	0.57	12	0.19	752.00	9867.00	11350	20240223	-50.04	4750	20231207	19.37	11350	-50.04	20240223	5650	0.35	20240703	19100	-70.31	20230915	4750	19.37	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
167	20240703	110623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5690	-80	5	-1.39	204550190	35827	91.28	5770	5800	5650	7500	4040	5770	5709.39	55.93	0	-8876	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1240	7.57	0.58	12	0.16	752.00	9867.00	11350	20240223	-49.87	4750	20231207	19.79	11350	-49.87	20240223	5650	0.71	20240703	19100	-70.21	20230915	4750	19.79	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
168	20240703	100623	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5710	-60	5	-1.04	77420830	13470	34.32	5770	5800	5710	7500	4040	5770	5747.65	55.93	0	-728	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1244	7.59	0.58	12	0.06	752.00	9867.00	11350	20240223	-49.69	4750	20231207	20.21	11350	-49.69	20240223	5710	0.00	20240703	19100	-70.10	20230915	4750	20.21	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
169	20240703	090621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	20	2	0.35	28508450	4945	12.60	5770	5800	5740	7500	4040	5770	5765.11	55.93	0	2105	5970	5870	5810	5710	5650	5840	5680	115	1730	500	3570	10	1	21794015	1262	7.70	0.59	12	0.02	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5740	0.87	20240703	19100	-69.69	20230915	4750	21.89	20231207	3.84	N	077500	500	114 억		12189505	N	N	79	N	00	N
170	20240702	160619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5770	-130	5	-2.20	223078620	38439	67.32	5900	5910	5750	7670	4130	5900	5803.58	55.98	0	-11783	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1258	7.67	0.58	12	0.18	752.00	9867.00	11350	20240223	-49.16	4750	20231207	21.47	11350	-49.16	20240223	5750	0.35	20240702	19100	-69.79	20230915	4750	21.47	20231207	3.85	N	077500	500	114 억		12200817	N	N	79	N	00	N
171	20240702	150621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5830	-70	5	-1.19	196378090	33817	59.23	5900	5910	5750	7670	4130	5900	5807.08	55.98	0	-11981	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1271	7.75	0.59	12	0.16	752.00	9867.00	11350	20240223	-48.63	4750	20231207	22.74	11350	-48.63	20240223	5750	1.39	20240702	19100	-69.48	20230915	4750	22.74	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
172	20240702	140620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5790	-110	5	-1.86	176167530	30342	53.14	5900	5910	5750	7670	4130	5900	5806.06	55.98	0	-11018	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1262	7.70	0.59	12	0.14	752.00	9867.00	11350	20240223	-48.99	4750	20231207	21.89	11350	-48.99	20240223	5750	0.70	20240702	19100	-69.69	20230915	4750	21.89	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
173	20240702	130620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5800	-100	5	-1.69	160330000	27610	48.36	5900	5910	5750	7670	4130	5900	5806.95	55.98	0	-9883	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1264	7.71	0.59	12	0.13	752.00	9867.00	11350	20240223	-48.90	4750	20231207	22.11	11350	-48.90	20240223	5750	0.87	20240702	19100	-69.63	20230915	4750	22.11	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
174	20240702	120621	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5830	-70	5	-1.19	143312550	24681	43.23	5900	5910	5750	7670	4130	5900	5806.59	55.98	0	-9624	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1271	7.75	0.59	12	0.11	752.00	9867.00	11350	20240223	-48.63	4750	20231207	22.74	11350	-48.63	20240223	5750	1.39	20240702	19100	-69.48	20230915	4750	22.74	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
175	20240702	110620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5820	-80	5	-1.36	136642110	23535	41.22	5900	5910	5750	7670	4130	5900	5805.91	55.98	0	-9491	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1268	7.74	0.59	12	0.11	752.00	9867.00	11350	20240223	-48.72	4750	20231207	22.53	11350	-48.72	20240223	5750	1.22	20240702	19100	-69.53	20230915	4750	22.53	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
176	20240702	100620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5780	-120	5	-2.03	101318790	17441	30.55	5900	5910	5750	7670	4130	5900	5809.23	55.98	0	-9441	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1260	7.69	0.59	12	0.08	752.00	9867.00	11350	20240223	-49.07	4750	20231207	21.68	11350	-49.07	20240223	5750	0.52	20240702	19100	-69.74	20230915	4750	21.68	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
177	20240702	090622	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	10	2	0.17	7652380	1298	2.27	5900	5910	5880	7670	4130	5900	5895.52	55.98	0	-1126	6053	5976	5893	5816	5733	6015	5855	115	1770	500	3650	10	1	21794015	1288	7.86	0.60	12	0.01	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5750	2.78	20240628	19100	-69.06	20230915	4750	24.42	20231207	3.85	N	077500	500	114 억		12200817	N	N	928	N	00	N
178	20240701	160618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5900	20	2	0.34	337484200	56956	136.12	5870	5970	5810	7640	4120	5880	5925.57	56.05	0	-10793	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1286	7.85	0.60	12	0.26	752.00	9867.00	11350	20240223	-48.02	4750	20231207	24.21	11350	-48.02	20240223	5750	2.61	20240628	19100	-69.11	20230915	4750	24.21	20231207	3.86	N	077500	500	114 억		12216608	N	N	928	N	00	N
179	20240701	150620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	30	2	0.51	311415400	52541	125.57	5870	5970	5810	7640	4120	5880	5927.09	56.05	0	-9948	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1288	7.86	0.60	12	0.24	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5750	2.78	20240628	19100	-69.06	20230915	4750	24.42	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N
180	20240701	140619	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5930	50	2	0.85	281541360	47495	113.51	5870	5970	5810	7640	4120	5880	5927.81	56.05	0	-7791	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1292	7.89	0.60	12	0.22	752.00	9867.00	11350	20240223	-47.75	4750	20231207	24.84	11350	-47.75	20240223	5750	3.13	20240628	19100	-68.95	20230915	4750	24.84	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N
181	20240701	130618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5940	60	2	1.02	255792530	43155	103.14	5870	5970	5810	7640	4120	5880	5927.30	56.05	0	-4254	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1295	7.90	0.60	12	0.20	752.00	9867.00	11350	20240223	-47.67	4750	20231207	25.05	11350	-47.67	20240223	5750	3.30	20240628	19100	-68.90	20230915	4750	25.05	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N
182	20240701	120620	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5910	30	2	0.51	241950880	40824	97.56	5870	5970	5810	7640	4120	5880	5926.68	56.05	0	-4577	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1288	7.86	0.60	12	0.19	752.00	9867.00	11350	20240223	-47.93	4750	20231207	24.42	11350	-47.93	20240223	5750	2.78	20240628	19100	-69.06	20230915	4750	24.42	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N
183	20240701	110618	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5960	80	2	1.36	200755970	33876	80.96	5870	5970	5810	7640	4120	5880	5926.20	56.05	0	-4668	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1299	7.93	0.60	12	0.16	752.00	9867.00	11350	20240223	-47.49	4750	20231207	25.47	11350	-47.49	20240223	5750	3.65	20240628	19100	-68.80	20230915	4750	25.47	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N
184	20240701	100617	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5950	70	2	1.19	135707940	22948	54.84	5870	5970	5810	7640	4120	5880	5913.72	56.05	0	-424	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1297	7.91	0.60	12	0.11	752.00	9867.00	11350	20240223	-47.58	4750	20231207	25.26	11350	-47.58	20240223	5750	3.48	20240628	19100	-68.85	20230915	4750	25.26	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N
185	20240701	090616	55	60.00	KOSPI		유통업	N	N	N	Y	60	N	5850	-30	5	-0.51	6460210	1107	2.65	5870	5870	5810	7640	4120	5880	5835.78	56.05	0	24	5966	5922	5836	5792	5706	5945	5815	115	1760	500	3640	10	1	21794015	1275	7.78	0.59	12	0.01	752.00	9867.00	11350	20240223	-48.46	4750	20231207	23.16	11350	-48.46	20240223	5750	1.74	20240628	19100	-69.37	20230915	4750	23.16	20231207	3.86	N	077500	500	114 억		12216608	N	N	50	N	00	N