KissMeData/381970/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	161216	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13610	180	2	1.34	615361180	45518	56.13	13430	13640	13400	17450	9410	13430	13518.76	7.82	0	-4516	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6558	23.07	2.79	12	0.09	590.00	4876.00	15000	20240618	-9.27	9260	20231024	46.98	15000	-9.27	20240618	10460	30.11	20240119	15000	-9.27	20240618	9260	46.98	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
3	20240830	151232	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13560	130	2	0.97	492197820	36467	44.97	13430	13590	13400	17450	9410	13430	13497.07	7.82	0	-2155	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6533	22.98	2.78	12	0.08	590.00	4876.00	15000	20240618	-9.60	9260	20231024	46.44	15000	-9.60	20240618	10460	29.64	20240119	15000	-9.60	20240618	9260	46.44	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
4	20240830	141229	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13570	140	2	1.04	414258710	30715	37.87	13430	13590	13400	17450	9410	13430	13487.18	7.82	0	-3298	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6538	23.00	2.78	12	0.06	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
5	20240830	131222	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13540	110	2	0.82	353117040	26206	32.31	13430	13540	13400	17450	9410	13430	13474.66	7.82	0	-2764	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6524	22.95	2.78	12	0.05	590.00	4876.00	15000	20240618	-9.73	9260	20231024	46.22	15000	-9.73	20240618	10460	29.45	20240119	15000	-9.73	20240618	9260	46.22	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
6	20240830	121227	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13500	70	2	0.52	296258540	22003	27.13	13430	13500	13400	17450	9410	13430	13464.46	7.82	0	-2299	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6505	22.88	2.77	12	0.05	590.00	4876.00	15000	20240618	-10.00	9260	20231024	45.79	15000	-10.00	20240618	10460	29.06	20240119	15000	-10.00	20240618	9260	45.79	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
7	20240830	111240	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13480	50	2	0.37	218350180	16229	20.01	13430	13500	13400	17450	9410	13430	13454.32	7.82	0	-2781	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6495	22.85	2.76	12	0.03	590.00	4876.00	15000	20240618	-10.13	9260	20231024	45.57	15000	-10.13	20240618	10460	28.87	20240119	15000	-10.13	20240618	9260	45.57	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
8	20240830	101233	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13480	50	2	0.37	148706320	11061	13.64	13430	13500	13400	17450	9410	13430	13444.20	7.82	0	-1155	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6495	22.85	2.76	12	0.02	590.00	4876.00	15000	20240618	-10.13	9260	20231024	45.57	15000	-10.13	20240618	10460	28.87	20240119	15000	-10.13	20240618	9260	45.57	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
9	20240830	091238	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	0	3	0.00	36147800	2693	3.32	13430	13440	13400	17450	9410	13430	13422.87	7.82	0	-1599	13956	13692	13516	13252	13076	13605	13165	241	4020	500	9660	10	1	48182073	6471	22.76	2.75	12	0.01	590.00	4876.00	15000	20240618	-10.47	9260	20231024	45.03	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	9260	45.03	20231024	0.39	N	381970	500	240 억		3768418	N	N	11565	N	00	N
10	20240829	161237	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	-80	5	-0.59	1095948650	80700	249.78	13490	13780	13340	17560	9460	13510	13580.95	7.81	0	1573	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6471	22.76	2.75	12	0.17	590.00	4876.00	15000	20240618	-10.47	9260	20231024	45.03	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	9260	45.03	20231024	0.39	N	381970	500	240 억		3765299	N	N	11565	N	00	N
11	20240829	151250	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13440	-70	5	-0.52	1011545140	74415	230.33	13490	13780	13340	17560	9460	13510	13593.30	7.81	0	700	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6476	22.78	2.76	12	0.15	590.00	4876.00	15000	20240618	-10.40	9260	20231024	45.14	15000	-10.40	20240618	10460	28.49	20240119	15000	-10.40	20240618	9260	45.14	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
12	20240829	141249	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13530	20	2	0.15	879949390	64650	200.11	13490	13780	13340	17560	9460	13510	13610.98	7.81	0	3962	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6519	22.93	2.77	12	0.13	590.00	4876.00	15000	20240618	-9.80	9260	20231024	46.11	15000	-9.80	20240618	10460	29.35	20240119	15000	-9.80	20240618	9260	46.11	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
13	20240829	131250	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13510	0	3	0.00	734584040	53896	166.82	13490	13780	13340	17560	9460	13510	13629.67	7.81	0	4094	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6509	22.90	2.77	12	0.11	590.00	4876.00	15000	20240618	-9.93	9260	20231024	45.90	15000	-9.93	20240618	10460	29.16	20240119	15000	-9.93	20240618	9260	45.90	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
14	20240829	121249	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13720	210	2	1.55	613013640	44983	139.23	13490	13780	13340	17560	9460	13510	13627.69	7.81	0	5933	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6611	23.25	2.81	12	0.09	590.00	4876.00	15000	20240618	-8.53	9260	20231024	48.16	15000	-8.53	20240618	10460	31.17	20240119	15000	-8.53	20240618	9260	48.16	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
15	20240829	111249	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13660	150	2	1.11	368562540	27161	84.07	13490	13700	13340	17560	9460	13510	13569.56	7.81	0	-160	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6582	23.15	2.80	12	0.06	590.00	4876.00	15000	20240618	-8.93	9260	20231024	47.52	15000	-8.93	20240618	10460	30.59	20240119	15000	-8.93	20240618	9260	47.52	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
16	20240829	101240	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13540	30	2	0.22	268971530	19854	61.45	13490	13700	13340	17560	9460	13510	13547.48	7.81	0	-2889	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6524	22.95	2.78	12	0.04	590.00	4876.00	15000	20240618	-9.73	9260	20231024	46.22	15000	-9.73	20240618	10460	29.45	20240119	15000	-9.73	20240618	9260	46.22	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
17	20240829	091249	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13410	-100	5	-0.74	49992670	3729	11.54	13490	13490	13340	17560	9460	13510	13406.29	7.81	0	-1878	13643	13576	13443	13376	13243	13610	13410	241	4050	500	9720	10	1	48182073	6461	22.73	2.75	12	0.01	590.00	4876.00	15000	20240618	-10.60	9260	20231024	44.82	15000	-10.60	20240618	10460	28.20	20240119	15000	-10.60	20240618	9260	44.82	20231024	0.39	N	381970	500	240 억		3765299	N	N	343	N	00	N
18	20240828	161206	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13510	10	2	0.07	433833200	32296	62.41	13400	13510	13310	17550	9450	13500	13432.95	7.81	0	-614	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6509	22.90	2.77	12	0.07	590.00	4876.00	15000	20240618	-9.93	9260	20231024	45.90	15000	-9.93	20240618	10460	29.16	20240119	15000	-9.93	20240618	9260	45.90	20231024	0.39	N	381970	500	240 억		3764256	N	N	343	N	00	N
19	20240828	151215	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13470	-30	5	-0.22	393427300	29304	56.63	13400	13500	13310	17550	9450	13500	13425.72	7.81	0	-824	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6490	22.83	2.76	12	0.06	590.00	4876.00	15000	20240618	-10.20	9260	20231024	45.46	15000	-10.20	20240618	10460	28.78	20240119	15000	-10.20	20240618	9260	45.46	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
20	20240828	141216	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	-70	5	-0.52	334060000	24890	48.10	13400	13500	13310	17550	9450	13500	13421.45	7.81	0	-430	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6471	22.76	2.75	12	0.05	590.00	4876.00	15000	20240618	-10.47	9260	20231024	45.03	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	9260	45.03	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
21	20240828	131214	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13500	0	3	0.00	313732270	23381	45.18	13400	13500	13310	17550	9450	13500	13418.26	7.81	0	140	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6505	22.88	2.77	12	0.05	590.00	4876.00	15000	20240618	-10.00	9260	20231024	45.79	15000	-10.00	20240618	10460	29.06	20240119	15000	-10.00	20240618	9260	45.79	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
22	20240828	121211	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13460	-40	5	-0.30	213845600	15965	30.85	13400	13480	13310	17550	9450	13500	13394.65	7.81	0	27	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6485	22.81	2.76	12	0.03	590.00	4876.00	15000	20240618	-10.27	9260	20231024	45.36	15000	-10.27	20240618	10460	28.68	20240119	15000	-10.27	20240618	9260	45.36	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
23	20240828	111210	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13400	-100	5	-0.74	178637710	13342	25.78	13400	13480	13310	17550	9450	13500	13389.13	7.81	0	309	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6456	22.71	2.75	12	0.03	590.00	4876.00	15000	20240618	-10.67	9260	20231024	44.71	15000	-10.67	20240618	10460	28.11	20240119	15000	-10.67	20240618	9260	44.71	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
24	20240828	101239	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13380	-120	5	-0.89	121639500	9086	17.56	13400	13480	13310	17550	9450	13500	13387.57	7.81	0	758	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6447	22.68	2.74	12	0.02	590.00	4876.00	15000	20240618	-10.80	9260	20231024	44.49	15000	-10.80	20240618	10460	27.92	20240119	15000	-10.80	20240618	9260	44.49	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
25	20240828	091232	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-80	5	-0.59	47055590	3519	6.80	13400	13480	13310	17550	9450	13500	13371.86	7.81	0	43	13806	13652	13516	13362	13226	13585	13295	241	4050	500	9720	10	1	48182073	6466	22.75	2.75	12	0.01	590.00	4876.00	15000	20240618	-10.53	9260	20231024	44.92	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	9260	44.92	20231024	0.39	N	381970	500	240 억		3764256	N	N	94	N	00	N
26	20240827	161203	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13500	-170	5	-1.24	695834500	51745	115.06	13560	13670	13380	17770	9570	13670	13447.34	7.79	0	10177	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6505	22.88	2.77	12	0.11	590.00	4876.00	15000	20240618	-10.00	9260	20231024	45.79	15000	-10.00	20240618	10460	29.06	20240119	15000	-10.00	20240618	9260	45.79	20231024	0.39	N	381970	500	240 억		3755753	N	N	94	N	00	N
27	20240827	151211	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-250	5	-1.83	662682910	49282	109.58	13560	13670	13380	17770	9570	13670	13446.73	7.79	0	9986	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6466	22.75	2.75	12	0.10	590.00	4876.00	15000	20240618	-10.53	9260	20231024	44.92	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	9260	44.92	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
28	20240827	141217	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13420	-250	5	-1.83	548570790	40773	90.66	13560	13670	13380	17770	9570	13670	13454.23	7.79	0	10226	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6466	22.75	2.75	12	0.08	590.00	4876.00	15000	20240618	-10.53	9260	20231024	44.92	15000	-10.53	20240618	10460	28.30	20240119	15000	-10.53	20240618	9260	44.92	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
29	20240827	131220	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13450	-220	5	-1.61	440141010	32692	72.69	13560	13670	13380	17770	9570	13670	13463.23	7.79	0	7939	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6480	22.80	2.76	12	0.07	590.00	4876.00	15000	20240618	-10.33	9260	20231024	45.25	15000	-10.33	20240618	10460	28.59	20240119	15000	-10.33	20240618	9260	45.25	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
30	20240827	121220	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13390	-280	5	-2.05	360431020	26759	59.50	13560	13670	13380	17770	9570	13670	13469.48	7.79	0	5279	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6452	22.69	2.75	12	0.06	590.00	4876.00	15000	20240618	-10.73	9260	20231024	44.60	15000	-10.73	20240618	10460	28.01	20240119	15000	-10.73	20240618	9260	44.60	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
31	20240827	111218	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13430	-240	5	-1.76	269190410	19957	44.38	13560	13670	13420	17770	9570	13670	13488.47	7.79	0	4555	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6471	22.76	2.75	12	0.04	590.00	4876.00	15000	20240618	-10.47	9260	20231024	45.03	15000	-10.47	20240618	10460	28.39	20240119	15000	-10.47	20240618	9260	45.03	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
32	20240827	101214	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13490	-180	5	-1.32	172365120	12760	28.37	13560	13670	13440	17770	9570	13670	13508.16	7.79	0	3619	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6500	22.86	2.77	12	0.03	590.00	4876.00	15000	20240618	-10.07	9260	20231024	45.68	15000	-10.07	20240618	10460	28.97	20240119	15000	-10.07	20240618	9260	45.68	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
33	20240827	091215	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13490	-180	5	-1.32	64392950	4767	10.60	13560	13670	13480	17770	9570	13670	13507.86	7.79	0	2012	14103	13886	13713	13496	13323	13800	13410	241	4100	500	9840	10	1	48182073	6500	22.86	2.77	12	0.01	590.00	4876.00	15000	20240618	-10.07	9260	20231024	45.68	15000	-10.07	20240618	10460	28.97	20240119	15000	-10.07	20240618	9260	45.68	20231024	0.39	N	381970	500	240 억		3755753	N	N	36	N	00	N
34	20240826	161157	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13670	-160	5	-1.16	614847020	44848	87.19	13840	13930	13540	17970	9690	13830	13709.59	7.80	0	-7824	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6586	23.17	2.80	12	0.09	590.00	4876.00	15000	20240618	-8.87	9260	20231024	47.62	15000	-8.87	20240618	10460	30.69	20240119	15000	-8.87	20240618	9260	47.62	20231024	0.39	N	381970	500	240 억		3759984	N	N	36	N	00	N
35	20240826	151208	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13650	-180	5	-1.30	577851100	42145	81.94	13840	13930	13540	17970	9690	13830	13711.02	7.80	0	-5318	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6577	23.14	2.80	12	0.09	590.00	4876.00	15000	20240618	-9.00	9260	20231024	47.41	15000	-9.00	20240618	10460	30.50	20240119	15000	-9.00	20240618	9260	47.41	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
36	20240826	141212	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13680	-150	5	-1.08	488331700	35597	69.21	13840	13930	13540	17970	9690	13830	13718.34	7.80	0	-2818	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6591	23.19	2.81	12	0.07	590.00	4876.00	15000	20240618	-8.80	9260	20231024	47.73	15000	-8.80	20240618	10460	30.78	20240119	15000	-8.80	20240618	9260	47.73	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
37	20240826	131212	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13740	-90	5	-0.65	424427920	30935	60.14	13840	13930	13540	17970	9690	13830	13719.99	7.80	0	-806	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6620	23.29	2.82	12	0.06	590.00	4876.00	15000	20240618	-8.40	9260	20231024	48.38	15000	-8.40	20240618	10460	31.36	20240119	15000	-8.40	20240618	9260	48.38	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
38	20240826	121206	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13550	-280	5	-2.02	341269440	24839	48.29	13840	13930	13540	17970	9690	13830	13739.26	7.80	0	-1319	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6529	22.97	2.78	12	0.05	590.00	4876.00	15000	20240618	-9.67	9260	20231024	46.33	15000	-9.67	20240618	10460	29.54	20240119	15000	-9.67	20240618	9260	46.33	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
39	20240826	111208	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13640	-190	5	-1.37	269444900	19552	38.01	13840	13930	13620	17970	9690	13830	13780.94	7.80	0	-717	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6572	23.12	2.80	12	0.04	590.00	4876.00	15000	20240618	-9.07	9260	20231024	47.30	15000	-9.07	20240618	10460	30.40	20240119	15000	-9.07	20240618	9260	47.30	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
40	20240826	101209	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13680	-150	5	-1.08	225262940	16313	31.72	13840	13930	13650	17970	9690	13830	13808.80	7.80	0	76	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6591	23.19	2.81	12	0.03	590.00	4876.00	15000	20240618	-8.80	9260	20231024	47.73	15000	-8.80	20240618	10460	30.78	20240119	15000	-8.80	20240618	9260	47.73	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
41	20240826	091205	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13890	60	2	0.43	101223210	7288	14.17	13840	13930	13830	17970	9690	13830	13889.02	7.80	0	-63	14116	13972	13716	13572	13316	14045	13645	241	4140	500	9950	10	1	48182073	6692	23.54	2.85	12	0.02	590.00	4876.00	15000	20240618	-7.40	9260	20231024	50.00	15000	-7.40	20240618	10460	32.79	20240119	15000	-7.40	20240618	9260	50.00	20231024	0.39	N	381970	500	240 억		3759984	N	N	302	N	00	N
42	20240823	161156	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	160	2	1.17	707056060	51420	59.46	13550	13860	13460	17770	9570	13670	13750.34	7.80	0	2412	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6664	23.44	2.84	12	0.11	590.00	4876.00	15000	20240618	-7.80	9260	20231024	49.35	15000	-7.80	20240618	10460	32.22	20240119	15000	-7.80	20240618	9260	49.35	20231024	0.39	N	381970	500	240 억		3757238	N	N	302	N	00	N
43	20240823	151208	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13800	130	2	0.95	665578150	48420	55.99	13550	13860	13460	17770	9570	13670	13745.93	7.80	0	2367	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6649	23.39	2.83	12	0.10	590.00	4876.00	15000	20240618	-8.00	9260	20231024	49.03	15000	-8.00	20240618	10460	31.93	20240119	15000	-8.00	20240618	9260	49.03	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
44	20240823	141207	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13830	160	2	1.17	569788980	41495	47.98	13550	13850	13460	17770	9570	13670	13731.51	7.80	0	3191	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6664	23.44	2.84	12	0.09	590.00	4876.00	15000	20240618	-7.80	9260	20231024	49.35	15000	-7.80	20240618	10460	32.22	20240119	15000	-7.80	20240618	9260	49.35	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
45	20240823	131205	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13810	140	2	1.02	449678460	32808	37.94	13550	13850	13460	17770	9570	13670	13706.37	7.80	0	3266	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6654	23.41	2.83	12	0.07	590.00	4876.00	15000	20240618	-7.93	9260	20231024	49.14	15000	-7.93	20240618	10460	32.03	20240119	15000	-7.93	20240618	9260	49.14	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
46	20240823	121204	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13760	90	2	0.66	270345480	19797	22.89	13550	13780	13460	17770	9570	13670	13655.88	7.80	0	471	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6630	23.32	2.82	12	0.04	590.00	4876.00	15000	20240618	-8.27	9260	20231024	48.60	15000	-8.27	20240618	10460	31.55	20240119	15000	-8.27	20240618	9260	48.60	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
47	20240823	111201	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13690	20	2	0.15	166753370	12265	14.18	13550	13700	13460	17770	9570	13670	13595.87	7.80	0	1274	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6596	23.20	2.81	12	0.03	590.00	4876.00	15000	20240618	-8.73	9260	20231024	47.84	15000	-8.73	20240618	10460	30.88	20240119	15000	-8.73	20240618	9260	47.84	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
48	20240823	101206	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13640	-30	5	-0.22	86711150	6387	7.39	13550	13680	13460	17770	9570	13670	13576.19	7.80	0	66	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6572	23.12	2.80	12	0.01	590.00	4876.00	15000	20240618	-9.07	9260	20231024	47.30	15000	-9.07	20240618	10460	30.40	20240119	15000	-9.07	20240618	9260	47.30	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
49	20240823	091205	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13550	-120	5	-0.88	21808670	1616	1.87	13550	13590	13460	17770	9570	13670	13495.46	7.80	0	246	14056	13862	13666	13472	13276	13865	13475	241	4100	500	9840	10	1	48182073	6529	22.97	2.78	12	0.00	590.00	4876.00	15000	20240618	-9.67	9260	20231024	46.33	15000	-9.67	20240618	10460	29.54	20240119	15000	-9.67	20240618	9260	46.33	20231024	0.39	N	381970	500	240 억		3757238	N	N	0	N	00	N
50	20240822	161159	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13670	0	3	0.00	1181529360	86435	49.80	13670	13860	13470	17770	9570	13670	13669.57	7.78	0	-5342	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6586	23.17	2.80	12	0.18	590.00	4876.00	15000	20240618	-8.87	9260	20231024	47.62	15000	-8.87	20240618	10460	30.69	20240119	15000	-8.87	20240618	9260	47.62	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
51	20240822	151208	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13660	-10	5	-0.07	1116596960	81680	47.06	13670	13860	13470	17770	9570	13670	13670.38	7.78	0	-4877	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6582	23.15	2.80	12	0.17	590.00	4876.00	15000	20240618	-8.93	9260	20231024	47.52	15000	-8.93	20240618	10460	30.59	20240119	15000	-8.93	20240618	9260	47.52	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
52	20240822	141209	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13550	-120	5	-0.88	999393190	73059	42.09	13670	13860	13470	17770	9570	13670	13679.26	7.78	0	-2256	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6529	22.97	2.78	12	0.15	590.00	4876.00	15000	20240618	-9.67	9260	20231024	46.33	15000	-9.67	20240618	10460	29.54	20240119	15000	-9.67	20240618	9260	46.33	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
53	20240822	131207	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13490	-180	5	-1.32	900250160	65740	37.87	13670	13860	13470	17770	9570	13670	13694.10	7.78	0	-3961	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6500	22.86	2.77	12	0.14	590.00	4876.00	15000	20240618	-10.07	9260	20231024	45.68	15000	-10.07	20240618	10460	28.97	20240119	15000	-10.07	20240618	9260	45.68	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
54	20240822	121212	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13600	-70	5	-0.51	744475350	54229	31.24	13670	13860	13470	17770	9570	13670	13728.37	7.78	0	-2351	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6553	23.05	2.79	12	0.11	590.00	4876.00	15000	20240618	-9.33	9260	20231024	46.87	15000	-9.33	20240618	10460	30.02	20240119	15000	-9.33	20240618	9260	46.87	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
55	20240822	111201	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13750	80	2	0.59	601337810	43784	25.22	13670	13860	13470	17770	9570	13670	13734.20	7.78	0	-494	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6625	23.31	2.82	12	0.09	590.00	4876.00	15000	20240618	-8.33	9260	20231024	48.49	15000	-8.33	20240618	10460	31.45	20240119	15000	-8.33	20240618	9260	48.49	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
56	20240822	101200	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13850	180	2	1.32	369252520	26965	15.53	13670	13850	13470	17770	9570	13670	13693.78	7.78	0	1588	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6673	23.47	2.84	12	0.06	590.00	4876.00	15000	20240618	-7.67	9260	20231024	49.57	15000	-7.67	20240618	10460	32.41	20240119	15000	-7.67	20240618	9260	49.57	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
57	20240822	091202	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13570	-100	5	-0.73	68807210	5057	2.91	13670	13670	13470	17770	9570	13670	13606.23	7.78	0	-276	14190	13930	13540	13280	12890	14060	13410	241	4100	500	9840	10	1	48182073	6538	23.00	2.78	12	0.01	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.38	N	381970	500	240 억		3746618	N	N	378	N	00	N
58	20240821	161154	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13670	540	2	4.11	2353078820	173474	279.27	13210	13800	13150	17060	9200	13130	13564.20	7.66	0	62249	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6586	23.17	2.80	12	0.36	590.00	4876.00	15000	20240618	-8.87	9260	20231024	47.62	15000	-8.87	20240618	10460	30.69	20240119	15000	-8.87	20240618	9260	47.62	20231024	0.38	N	381970	500	240 억		3689797	N	N	334	N	00	N
59	20240821	151212	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13660	530	2	4.04	2216054500	163449	263.13	13210	13800	13150	17060	9200	13130	13558.08	7.66	0	60008	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6582	23.15	2.80	12	0.34	590.00	4876.00	15000	20240618	-8.93	9260	20231024	47.52	15000	-8.93	20240618	10460	30.59	20240119	15000	-8.93	20240618	9260	47.52	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
60	20240821	141206	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13590	460	2	3.50	1969995200	145381	234.04	13210	13800	13150	17060	9200	13130	13550.57	7.66	0	56486	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6548	23.03	2.79	12	0.30	590.00	4876.00	15000	20240618	-9.40	9260	20231024	46.76	15000	-9.40	20240618	10460	29.92	20240119	15000	-9.40	20240618	9260	46.76	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
61	20240821	131214	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13570	440	2	3.35	1098020010	81428	131.09	13210	13630	13150	17060	9200	13130	13484.55	7.66	0	29146	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6538	23.00	2.78	12	0.17	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
62	20240821	121213	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13590	460	2	3.50	996859900	73973	119.08	13210	13630	13150	17060	9200	13130	13476.00	7.66	0	26855	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6548	23.03	2.79	12	0.15	590.00	4876.00	15000	20240618	-9.40	9260	20231024	46.76	15000	-9.40	20240618	10460	29.92	20240119	15000	-9.40	20240618	9260	46.76	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
63	20240821	111208	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13570	440	2	3.35	838661160	62309	100.31	13210	13630	13150	17060	9200	13130	13459.71	7.66	0	25526	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6538	23.00	2.78	12	0.13	590.00	4876.00	15000	20240618	-9.53	9260	20231024	46.54	15000	-9.53	20240618	10460	29.73	20240119	15000	-9.53	20240618	9260	46.54	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
64	20240821	101212	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13480	350	2	2.67	566292550	42215	67.96	13210	13570	13150	17060	9200	13130	13414.49	7.66	0	17621	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6495	22.85	2.76	12	0.09	590.00	4876.00	15000	20240618	-10.13	9260	20231024	45.57	15000	-10.13	20240618	10460	28.87	20240119	15000	-10.13	20240618	9260	45.57	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
65	20240821	091203	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13320	190	2	1.45	95413450	7173	11.55	13210	13390	13150	17060	9200	13130	13301.75	7.66	0	4378	13450	13290	13060	12900	12670	13370	12980	241	3930	500	9450	10	1	48182073	6418	22.58	2.73	12	0.01	590.00	4876.00	15000	20240618	-11.20	9260	20231024	43.84	15000	-11.20	20240618	10460	27.34	20240119	15000	-11.20	20240618	9260	43.84	20231024	0.38	N	381970	500	240 억		3689797	N	N	7408	N	00	N
66	20240820	161149	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13130	250	2	1.94	811345310	61810	303.67	12830	13220	12830	16740	9020	12880	13126.44	7.60	0	21632	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6326	22.25	2.69	12	0.13	590.00	4876.00	15000	20240618	-12.47	9260	20231024	41.79	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9260	41.79	20231024	0.38	N	381970	500	240 억		3663331	N	N	7408	N	00	N
67	20240820	151204	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13130	250	2	1.94	706669900	53839	264.51	12830	13220	12830	16740	9020	12880	13125.61	7.60	0	16667	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6326	22.25	2.69	12	0.11	590.00	4876.00	15000	20240618	-12.47	9260	20231024	41.79	15000	-12.47	20240618	10460	25.53	20240119	15000	-12.47	20240618	9260	41.79	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
68	20240820	141158	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13190	310	2	2.41	629493720	47975	235.70	12830	13220	12830	16740	9020	12880	13121.29	7.60	0	17703	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6355	22.36	2.71	12	0.10	590.00	4876.00	15000	20240618	-12.07	9260	20231024	42.44	15000	-12.07	20240618	10460	26.10	20240119	15000	-12.07	20240618	9260	42.44	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
69	20240820	131203	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13160	280	2	2.17	537773320	41016	201.51	12830	13220	12830	16740	9020	12880	13111.31	7.60	0	12821	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6341	22.31	2.70	12	0.09	590.00	4876.00	15000	20240618	-12.27	9260	20231024	42.12	15000	-12.27	20240618	10460	25.81	20240119	15000	-12.27	20240618	9260	42.12	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
70	20240820	121154	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13210	330	2	2.56	460424410	35149	172.69	12830	13220	12830	16740	9020	12880	13099.22	7.60	0	11986	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6365	22.39	2.71	12	0.07	590.00	4876.00	15000	20240618	-11.93	9260	20231024	42.66	15000	-11.93	20240618	10460	26.29	20240119	15000	-11.93	20240618	9260	42.66	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
71	20240820	111153	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13200	320	2	2.48	385349510	29452	144.70	12830	13210	12830	16740	9020	12880	13083.98	7.60	0	10152	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6360	22.37	2.71	12	0.06	590.00	4876.00	15000	20240618	-12.00	9260	20231024	42.55	15000	-12.00	20240618	10460	26.20	20240119	15000	-12.00	20240618	9260	42.55	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
72	20240820	101148	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13100	220	2	1.71	194690530	14947	73.44	12830	13120	12830	16740	9020	12880	13025.39	7.60	0	6229	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6312	22.20	2.69	12	0.03	590.00	4876.00	15000	20240618	-12.67	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
73	20240820	091153	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12930	50	2	0.39	32167440	2496	12.26	12830	13010	12830	16740	9020	12880	12887.60	7.60	0	983	13180	13030	12950	12800	12720	12990	12760	241	3860	500	9270	10	1	48182073	6230	21.92	2.65	12	0.01	590.00	4876.00	15000	20240618	-13.80	9260	20231024	39.63	15000	-13.80	20240618	10460	23.61	20240119	15000	-13.80	20240618	9260	39.63	20231024	0.38	N	381970	500	240 억		3663331	N	N	1109	N	00	N
74	20240819	161140	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12880	-220	5	-1.68	263332710	20319	74.44	13090	13100	12870	17030	9170	13100	12959.92	7.60	0	-99	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6206	21.83	2.64	12	0.04	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.38	N	381970	500	240 억		3660421	N	N	1109	N	00	N
75	20240819	151151	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12880	-220	5	-1.68	238533690	18394	67.39	13090	13100	12880	17030	9170	13100	12968.02	7.60	0	-193	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6206	21.83	2.64	12	0.04	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
76	20240819	141151	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12990	-110	5	-0.84	178702140	13764	50.43	13090	13100	12880	17030	9170	13100	12983.30	7.60	0	1458	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6259	22.02	2.66	12	0.03	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
77	20240819	131147	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12970	-130	5	-0.99	162266730	12497	45.78	13090	13100	12880	17030	9170	13100	12984.45	7.60	0	1322	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6249	21.98	2.66	12	0.03	590.00	4876.00	15000	20240618	-13.53	9260	20231024	40.06	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	9260	40.06	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
78	20240819	121145	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12960	-140	5	-1.07	117707150	9063	33.20	13090	13100	12880	17030	9170	13100	12987.66	7.60	0	-478	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6244	21.97	2.66	12	0.02	590.00	4876.00	15000	20240618	-13.60	9260	20231024	39.96	15000	-13.60	20240618	10460	23.90	20240119	15000	-13.60	20240618	9260	39.96	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
79	20240819	111149	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12950	-150	5	-1.15	93555920	7199	26.37	13090	13100	12880	17030	9170	13100	12995.68	7.60	0	219	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6240	21.95	2.66	12	0.01	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
80	20240819	101147	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13000	-100	5	-0.76	66008010	5073	18.59	13090	13100	12880	17030	9170	13100	13011.63	7.60	0	371	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6264	22.03	2.67	12	0.01	590.00	4876.00	15000	20240618	-13.33	9260	20231024	40.39	15000	-13.33	20240618	10460	24.28	20240119	15000	-13.33	20240618	9260	40.39	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
81	20240819	091144	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13010	-90	5	-0.69	31665950	2436	8.92	13090	13090	12880	17030	9170	13100	12999.16	7.60	0	-176	13260	13180	13060	12980	12860	13220	13020	241	3930	500	9430	10	1	48182073	6268	22.05	2.67	12	0.01	590.00	4876.00	15000	20240618	-13.27	9260	20231024	40.50	15000	-13.27	20240618	10460	24.38	20240119	15000	-13.27	20240618	9260	40.50	20231024	0.38	N	381970	500	240 억		3660421	N	N	3	N	00	N
82	20240816	161135	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13100	60	2	0.46	353792570	27084	70.85	13040	13140	12940	16950	9130	13040	13063.10	7.58	0	6102	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6312	22.20	2.69	12	0.06	590.00	4876.00	15000	20240618	-12.67	9260	20231024	41.47	15000	-12.67	20240618	10460	25.24	20240119	15000	-12.67	20240618	9260	41.47	20231024	0.39	N	381970	500	240 억		3652564	N	N	3	N	00	N
83	20240816	151144	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13080	40	2	0.31	326034160	24964	65.30	13040	13140	12940	16950	9130	13040	13060.47	7.58	0	6162	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6302	22.17	2.68	12	0.05	590.00	4876.00	15000	20240618	-12.80	9260	20231024	41.25	15000	-12.80	20240618	10460	25.05	20240119	15000	-12.80	20240618	9260	41.25	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
84	20240816	141147	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13050	10	2	0.08	277609970	21264	55.62	13040	13140	12940	16950	9130	13040	13055.66	7.58	0	5790	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6288	22.12	2.68	12	0.04	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
85	20240816	131147	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13070	30	2	0.23	261365880	20020	52.37	13040	13140	12940	16950	9130	13040	13055.52	7.58	0	5561	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6297	22.15	2.68	12	0.04	590.00	4876.00	15000	20240618	-12.87	9260	20231024	41.14	15000	-12.87	20240618	10460	24.95	20240119	15000	-12.87	20240618	9260	41.14	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
86	20240816	121141	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13110	70	2	0.54	208368050	15967	41.77	13040	13140	12940	16950	9130	13040	13050.15	7.58	0	5005	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6317	22.22	2.69	12	0.03	590.00	4876.00	15000	20240618	-12.60	9260	20231024	41.58	15000	-12.60	20240618	10460	25.33	20240119	15000	-12.60	20240618	9260	41.58	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
87	20240816	111145	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13040	0	3	0.00	138010790	10596	27.72	13040	13100	12940	16950	9130	13040	13024.26	7.58	0	2474	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6283	22.10	2.67	12	0.02	590.00	4876.00	15000	20240618	-13.07	9260	20231024	40.82	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	9260	40.82	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
88	20240816	101140	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13020	-20	5	-0.15	107385230	8244	21.57	13040	13100	12940	16950	9130	13040	13025.21	7.58	0	1661	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6273	22.07	2.67	12	0.02	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
89	20240816	091145	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13030	-10	5	-0.08	22268710	1709	4.47	13040	13050	12940	16950	9130	13040	13027.63	7.58	0	36	13200	13120	12960	12880	12720	13160	12920	241	3910	500	9380	10	1	48182073	6278	22.08	2.67	12	0.00	590.00	4876.00	15000	20240618	-13.13	9260	20231024	40.71	15000	-13.13	20240618	10460	24.57	20240119	15000	-13.13	20240618	9260	40.71	20231024	0.39	N	381970	500	240 억		3652564	N	N	0	N	00	N
90	20240814	161144	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13040	160	2	1.24	494011610	38222	123.36	12890	13040	12800	16740	9020	12880	12924.58	7.55	0	5832	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6283	22.10	2.67	12	0.08	590.00	4876.00	15000	20240618	-13.07	9260	20231024	40.82	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	9260	40.82	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
91	20240814	151145	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12980	100	2	0.78	461343540	35715	115.27	12890	13020	12800	16740	9020	12880	12917.36	7.55	0	5910	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6254	22.00	2.66	12	0.07	590.00	4876.00	15000	20240618	-13.47	9260	20231024	40.17	15000	-13.47	20240618	10460	24.09	20240119	15000	-13.47	20240618	9260	40.17	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
92	20240814	141152	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12980	100	2	0.78	414858110	32134	103.71	12890	13020	12800	16740	9020	12880	12910.25	7.55	0	6410	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6254	22.00	2.66	12	0.07	590.00	4876.00	15000	20240618	-13.47	9260	20231024	40.17	15000	-13.47	20240618	10460	24.09	20240119	15000	-13.47	20240618	9260	40.17	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
93	20240814	131147	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12970	90	2	0.70	375563460	29105	93.94	12890	13020	12800	16740	9020	12880	12903.74	7.55	0	7850	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6249	21.98	2.66	12	0.06	590.00	4876.00	15000	20240618	-13.53	9260	20231024	40.06	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	9260	40.06	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
94	20240814	121140	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12950	70	2	0.54	279394290	21695	70.02	12890	12980	12800	16740	9020	12880	12878.28	7.55	0	4542	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6240	21.95	2.66	12	0.05	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
95	20240814	111136	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12820	-60	5	-0.47	171911880	13357	43.11	12890	12980	12810	16740	9020	12880	12870.55	7.55	0	-711	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6177	21.73	2.63	12	0.03	590.00	4876.00	15000	20240618	-14.53	9260	20231024	38.44	15000	-14.53	20240618	10460	22.56	20240119	15000	-14.53	20240618	9260	38.44	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
96	20240814	101132	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12850	-30	5	-0.23	110712860	8592	27.73	12890	12980	12830	16740	9020	12880	12885.57	7.55	0	-214	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6191	21.78	2.64	12	0.02	590.00	4876.00	15000	20240618	-14.33	9260	20231024	38.77	15000	-14.33	20240618	10460	22.85	20240119	15000	-14.33	20240618	9260	38.77	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
97	20240814	091207	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12910	30	2	0.23	37180170	2875	9.28	12890	12980	12880	16740	9020	12880	12932.23	7.55	0	1411	13033	12956	12833	12756	12633	12995	12795	241	3860	500	9270	10	1	48182073	6220	21.88	2.65	12	0.01	590.00	4876.00	15000	20240618	-13.93	9260	20231024	39.42	15000	-13.93	20240618	10460	23.42	20240119	15000	-13.93	20240618	9260	39.42	20231024	0.38	N	381970	500	240 억		3636921	N	N	3	N	00	N
98	20240813	161128	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12880	10	2	0.08	396622270	30968	68.64	12870	12910	12710	16730	9010	12870	12807.49	7.53	0	3804	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6206	21.83	2.64	12	0.06	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.38	N	381970	500	240 억		3630216	N	N	3	N	00	N
99	20240813	151136	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12860	-10	5	-0.08	341715810	26704	59.19	12870	12910	12710	16730	9010	12870	12796.43	7.53	0	4246	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6196	21.80	2.64	12	0.06	590.00	4876.00	15000	20240618	-14.27	9260	20231024	38.88	15000	-14.27	20240618	10460	22.94	20240119	15000	-14.27	20240618	9260	38.88	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
100	20240813	141131	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12810	-60	5	-0.47	277134060	21673	48.04	12870	12910	12710	16730	9010	12870	12787.07	7.53	0	1517	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6172	21.71	2.63	12	0.04	590.00	4876.00	15000	20240618	-14.60	9260	20231024	38.34	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	9260	38.34	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
101	20240813	131131	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12760	-110	5	-0.85	242095750	18931	41.96	12870	12910	12710	16730	9010	12870	12788.32	7.53	0	-563	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6148	21.63	2.62	12	0.04	590.00	4876.00	15000	20240618	-14.93	9260	20231024	37.80	15000	-14.93	20240618	10460	21.99	20240119	15000	-14.93	20240618	9260	37.80	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
102	20240813	121127	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12710	-160	5	-1.24	204177550	15954	35.36	12870	12910	12710	16730	9010	12870	12797.89	7.53	0	-703	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6124	21.54	2.61	12	0.03	590.00	4876.00	15000	20240618	-15.27	9260	20231024	37.26	15000	-15.27	20240618	10460	21.51	20240119	15000	-15.27	20240618	9260	37.26	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
103	20240813	111125	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12760	-110	5	-0.85	158346310	12355	27.38	12870	12910	12740	16730	9010	12870	12816.37	7.53	0	38	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6148	21.63	2.62	12	0.03	590.00	4876.00	15000	20240618	-14.93	9260	20231024	37.80	15000	-14.93	20240618	10460	21.99	20240119	15000	-14.93	20240618	9260	37.80	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
104	20240813	101123	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12760	-110	5	-0.85	108387920	8445	18.72	12870	12910	12740	16730	9010	12870	12834.57	7.53	0	631	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6148	21.63	2.62	12	0.02	590.00	4876.00	15000	20240618	-14.93	9260	20231024	37.80	15000	-14.93	20240618	10460	21.99	20240119	15000	-14.93	20240618	9260	37.80	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
105	20240813	091129	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12880	10	2	0.08	53193550	4133	9.16	12870	12900	12780	16730	9010	12870	12870.45	7.53	0	356	13323	13096	12923	12696	12523	13010	12610	241	3860	500	9260	10	1	48182073	6206	21.83	2.64	12	0.01	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.38	N	381970	500	240 억		3630216	N	N	0	N	00	N
106	20240812	161113	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12870	-180	5	-1.38	579367400	45111	87.58	13150	13150	12750	16960	9140	13050	12843.06	7.53	0	-4252	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6201	21.81	2.64	12	0.09	590.00	4876.00	15000	20240618	-14.20	9260	20231024	38.98	15000	-14.20	20240618	10460	23.04	20240119	15000	-14.20	20240618	9260	38.98	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
107	20240812	151118	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12820	-230	5	-1.76	551800790	42965	83.41	13150	13150	12750	16960	9140	13050	12843.03	7.53	0	-3324	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6177	21.73	2.63	12	0.09	590.00	4876.00	15000	20240618	-14.53	9260	20231024	38.44	15000	-14.53	20240618	10460	22.56	20240119	15000	-14.53	20240618	9260	38.44	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
108	20240812	141117	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12860	-190	5	-1.46	456536030	35548	69.01	13150	13150	12750	16960	9140	13050	12842.80	7.53	0	-5017	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6196	21.80	2.64	12	0.07	590.00	4876.00	15000	20240618	-14.27	9260	20231024	38.88	15000	-14.27	20240618	10460	22.94	20240119	15000	-14.27	20240618	9260	38.88	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
109	20240812	131113	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12770	-280	5	-2.15	367785540	28611	55.55	13150	13150	12760	16960	9140	13050	12854.69	7.53	0	-6587	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6153	21.64	2.62	12	0.06	590.00	4876.00	15000	20240618	-14.87	9260	20231024	37.90	15000	-14.87	20240618	10460	22.08	20240119	15000	-14.87	20240618	9260	37.90	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
110	20240812	121114	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12770	-280	5	-2.15	289762860	22506	43.69	13150	13150	12760	16960	9140	13050	12874.92	7.53	0	-6330	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6153	21.64	2.62	12	0.05	590.00	4876.00	15000	20240618	-14.87	9260	20231024	37.90	15000	-14.87	20240618	10460	22.08	20240119	15000	-14.87	20240618	9260	37.90	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
111	20240812	111117	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12790	-260	5	-1.99	228839830	17737	34.43	13150	13150	12760	16960	9140	13050	12901.83	7.53	0	-6027	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6162	21.68	2.62	12	0.04	590.00	4876.00	15000	20240618	-14.73	9260	20231024	38.12	15000	-14.73	20240618	10460	22.28	20240119	15000	-14.73	20240618	9260	38.12	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
112	20240812	101103	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12870	-180	5	-1.38	123251300	9506	18.46	13150	13150	12870	16960	9140	13050	12965.63	7.53	0	-3233	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6201	21.81	2.64	12	0.02	590.00	4876.00	15000	20240618	-14.20	9260	20231024	38.98	15000	-14.20	20240618	10460	23.04	20240119	15000	-14.20	20240618	9260	38.98	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
113	20240812	091104	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13020	-30	5	-0.23	40145370	3077	5.97	13150	13150	12980	16960	9140	13050	13046.92	7.53	0	-858	13276	13162	12986	12872	12696	13220	12930	241	3910	500	9390	10	1	48182073	6273	22.07	2.67	12	0.01	590.00	4876.00	15000	20240618	-13.20	9260	20231024	40.60	15000	-13.20	20240618	10460	24.47	20240119	15000	-13.20	20240618	9260	40.60	20231024	0.39	N	381970	500	240 억		3630085	N	N	0	N	00	N
114	20240809	161056	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13050	10	2	0.08	668355270	51496	48.96	12910	13100	12810	16950	9130	13040	12978.64	7.54	0	-1685	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6288	22.12	2.68	12	0.11	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
115	20240809	151124	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12970	-70	5	-0.54	594620030	45840	43.59	12910	13100	12810	16950	9130	13040	12971.64	7.54	0	-30	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6249	21.98	2.66	12	0.10	590.00	4876.00	15000	20240618	-13.53	9260	20231024	40.06	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	9260	40.06	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
116	20240809	141131	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13060	20	2	0.15	541608300	41779	39.73	12910	13100	12810	16950	9130	13040	12963.65	7.54	0	696	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6293	22.14	2.68	12	0.09	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
117	20240809	131119	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13060	20	2	0.15	456957290	35305	33.57	12910	13070	12810	16950	9130	13040	12943.13	7.54	0	-358	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6293	22.14	2.68	12	0.07	590.00	4876.00	15000	20240618	-12.93	9260	20231024	41.04	15000	-12.93	20240618	10460	24.86	20240119	15000	-12.93	20240618	9260	41.04	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
118	20240809	121120	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12970	-70	5	-0.54	342760910	26531	25.23	12910	13040	12810	16950	9130	13040	12919.26	7.54	0	-2080	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6249	21.98	2.66	12	0.06	590.00	4876.00	15000	20240618	-13.53	9260	20231024	40.06	15000	-13.53	20240618	10460	24.00	20240119	15000	-13.53	20240618	9260	40.06	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
119	20240809	111112	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12830	-210	5	-1.61	217535600	16842	16.01	12910	13040	12820	16950	9130	13040	12916.26	7.54	0	-4110	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6182	21.75	2.63	12	0.03	590.00	4876.00	15000	20240618	-14.47	9260	20231024	38.55	15000	-14.47	20240618	10460	22.66	20240119	15000	-14.47	20240618	9260	38.55	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
120	20240809	101118	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12930	-110	5	-0.84	121273270	9373	8.91	12910	13040	12870	16950	9130	13040	12938.58	7.54	0	-1659	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6230	21.92	2.65	12	0.02	590.00	4876.00	15000	20240618	-13.80	9260	20231024	39.63	15000	-13.80	20240618	10460	23.61	20240119	15000	-13.80	20240618	9260	39.63	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
121	20240809	091117	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12930	-110	5	-0.84	28216400	2182	2.07	12910	13010	12910	16950	9130	13040	12931.44	7.54	0	-337	13633	13336	12833	12536	12033	13485	12685	241	3910	500	9380	10	1	48182073	6230	21.92	2.65	12	0.00	590.00	4876.00	15000	20240618	-13.80	9260	20231024	39.63	15000	-13.80	20240618	10460	23.61	20240119	15000	-13.80	20240618	9260	39.63	20231024	0.39	N	381970	500	240 억		3633230	N	N	0	N	00	N
122	20240808	161054	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13040	610	2	4.91	1344851370	104902	231.97	12330	13130	12330	16150	8710	12430	12819.65	7.46	0	25300	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6283	22.10	2.67	12	0.22	590.00	4876.00	15000	20240618	-13.07	9260	20231024	40.82	15000	-13.07	20240618	10460	24.67	20240119	15000	-13.07	20240618	9260	40.82	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
123	20240808	151111	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	13050	620	2	4.99	1255959130	98097	216.92	12330	13130	12330	16150	8710	12430	12803.24	7.46	0	26469	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6288	22.12	2.68	12	0.20	590.00	4876.00	15000	20240618	-13.00	9260	20231024	40.93	15000	-13.00	20240618	10460	24.76	20240119	15000	-13.00	20240618	9260	40.93	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
124	20240808	141111	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12990	560	2	4.51	934650310	73449	162.42	12330	13000	12330	16150	8710	12430	12725.16	7.46	0	25689	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6259	22.02	2.66	12	0.15	590.00	4876.00	15000	20240618	-13.40	9260	20231024	40.28	15000	-13.40	20240618	10460	24.19	20240119	15000	-13.40	20240618	9260	40.28	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
125	20240808	131108	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12820	390	2	3.14	715430780	56468	124.87	12330	12870	12330	16150	8710	12430	12669.67	7.46	0	22323	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6177	21.73	2.63	12	0.12	590.00	4876.00	15000	20240618	-14.53	9260	20231024	38.44	15000	-14.53	20240618	10460	22.56	20240119	15000	-14.53	20240618	9260	38.44	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
126	20240808	121112	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12800	370	2	2.98	538787030	42696	94.41	12330	12800	12330	16150	8710	12430	12619.15	7.46	0	16814	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6167	21.69	2.63	12	0.09	590.00	4876.00	15000	20240618	-14.67	9260	20231024	38.23	15000	-14.67	20240618	10460	22.37	20240119	15000	-14.67	20240618	9260	38.23	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
127	20240808	111109	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12750	320	2	2.57	436443840	34689	76.71	12330	12750	12330	16150	8710	12430	12581.62	7.46	0	13648	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6143	21.61	2.61	12	0.07	590.00	4876.00	15000	20240618	-15.00	9260	20231024	37.69	15000	-15.00	20240618	10460	21.89	20240119	15000	-15.00	20240618	9260	37.69	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
128	20240808	101103	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12500	70	2	0.56	131408740	10545	23.32	12330	12520	12330	16150	8710	12430	12461.71	7.46	0	5947	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	6023	21.19	2.56	12	0.02	590.00	4876.00	15000	20240618	-16.67	9260	20231024	34.99	15000	-16.67	20240618	10460	19.50	20240119	15000	-16.67	20240618	9260	34.99	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
129	20240808	091058	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12380	-50	5	-0.40	7833200	634	1.40	12330	12400	12330	16150	8710	12430	12355.21	7.46	0	50	12743	12586	12403	12246	12063	12665	12325	241	3720	500	8940	10	1	48182073	5965	20.98	2.54	12	0.00	590.00	4876.00	15000	20240618	-17.47	9260	20231024	33.69	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	9260	33.69	20231024	0.41	N	381970	500	240 억		3595112	N	N	607	N	00	N
130	20240807	161043	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12430	70	2	0.57	560963700	45121	27.93	12360	12560	12220	16060	8660	12360	12432.43	7.45	0	-9580	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	5989	21.07	2.55	12	0.09	590.00	4876.00	15000	20240618	-17.13	9260	20231024	34.23	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	9260	34.23	20231024	0.44	N	381970	500	240 억		3589280	N	N	607	N	00	N
131	20240807	151058	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12470	110	2	0.89	540210660	43454	26.90	12360	12560	12220	16060	8660	12360	12431.78	7.45	0	-9063	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	6008	21.14	2.56	12	0.09	590.00	4876.00	15000	20240618	-16.87	9260	20231024	34.67	15000	-16.87	20240618	10460	19.22	20240119	15000	-16.87	20240618	9260	34.67	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
132	20240807	141102	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12550	190	2	1.54	511026380	41124	25.45	12360	12560	12220	16060	8660	12360	12426.48	7.45	0	-7757	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	6047	21.27	2.57	12	0.09	590.00	4876.00	15000	20240618	-16.33	9260	20231024	35.53	15000	-16.33	20240618	10460	19.98	20240119	15000	-16.33	20240618	9260	35.53	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
133	20240807	131056	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12410	50	2	0.40	415299590	33441	20.70	12360	12560	12220	16060	8660	12360	12418.87	7.45	0	-7767	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	5979	21.03	2.55	12	0.07	590.00	4876.00	15000	20240618	-17.27	9260	20231024	34.02	15000	-17.27	20240618	10460	18.64	20240119	15000	-17.27	20240618	9260	34.02	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
134	20240807	121100	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12430	70	2	0.57	346935070	27932	17.29	12360	12560	12220	16060	8660	12360	12420.70	7.45	0	-4330	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	5989	21.07	2.55	12	0.06	590.00	4876.00	15000	20240618	-17.13	9260	20231024	34.23	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	9260	34.23	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
135	20240807	111057	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12390	30	2	0.24	264515960	21294	13.18	12360	12560	12220	16060	8660	12360	12422.09	7.45	0	343	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	5970	21.00	2.54	12	0.04	590.00	4876.00	15000	20240618	-17.40	9260	20231024	33.80	15000	-17.40	20240618	10460	18.45	20240119	15000	-17.40	20240618	9260	33.80	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
136	20240807	101050	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12380	20	2	0.16	164333540	13212	8.18	12360	12560	12220	16060	8660	12360	12438.20	7.45	0	925	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	5965	20.98	2.54	12	0.03	590.00	4876.00	15000	20240618	-17.47	9260	20231024	33.69	15000	-17.47	20240618	10460	18.36	20240119	15000	-17.47	20240618	9260	33.69	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
137	20240807	091127	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12430	70	2	0.57	52001190	4200	2.60	12360	12510	12220	16060	8660	12360	12381.24	7.45	0	1192	13066	12712	12306	11952	11546	12890	12130	241	3700	500	8890	10	1	48182073	5989	21.07	2.55	12	0.01	590.00	4876.00	15000	20240618	-17.13	9260	20231024	34.23	15000	-17.13	20240618	10460	18.83	20240119	15000	-17.13	20240618	9260	34.23	20231024	0.44	N	381970	500	240 억		3589280	N	N	4202	N	00	N
138	20240806	161037	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12360	350	2	2.91	1996620800	161286	63.66	12010	12660	11900	15610	8410	12010	12379.47	7.39	0	-9340	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	5955	20.95	2.53	12	0.33	590.00	4876.00	15000	20240618	-17.60	9260	20231024	33.48	15000	-17.60	20240618	10460	18.16	20240119	15000	-17.60	20240618	9260	33.48	20231024	0.44	N	381970	500	240 억		3559854	N	N	4202	N	00	N
139	20240806	151053	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12610	600	2	5.00	1885239740	152401	60.15	12010	12660	11900	15610	8410	12010	12370.32	7.39	0	-8273	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	6076	21.37	2.59	12	0.32	590.00	4876.00	15000	20240618	-15.93	9260	20231024	36.18	15000	-15.93	20240618	10460	20.55	20240119	15000	-15.93	20240618	9260	36.18	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
140	20240806	141046	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12360	350	2	2.91	1429391300	116138	45.84	12010	12560	11900	15610	8410	12010	12307.77	7.39	0	4834	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	5955	20.95	2.53	12	0.24	590.00	4876.00	15000	20240618	-17.60	9260	20231024	33.48	15000	-17.60	20240618	10460	18.16	20240119	15000	-17.60	20240618	9260	33.48	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
141	20240806	131052	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12290	280	2	2.33	1259595120	102342	40.40	12010	12560	11900	15610	8410	12010	12307.78	7.39	0	2896	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	5922	20.83	2.52	12	0.21	590.00	4876.00	15000	20240618	-18.07	9260	20231024	32.72	15000	-18.07	20240618	10460	17.50	20240119	15000	-18.07	20240618	9260	32.72	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
142	20240806	121053	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12330	320	2	2.66	1097809230	89176	35.20	12010	12560	11900	15610	8410	12010	12310.68	7.39	0	-674	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	5941	20.90	2.53	12	0.19	590.00	4876.00	15000	20240618	-17.80	9260	20231024	33.15	15000	-17.80	20240618	10460	17.88	20240119	15000	-17.80	20240618	9260	33.15	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
143	20240806	111040	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12300	290	2	2.41	908924990	73976	29.20	12010	12560	11900	15610	8410	12010	12286.86	7.39	0	-2762	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	5926	20.85	2.52	12	0.15	590.00	4876.00	15000	20240618	-18.00	9260	20231024	32.83	15000	-18.00	20240618	10460	17.59	20240119	15000	-18.00	20240618	9260	32.83	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
144	20240806	101041	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12500	490	2	4.08	674890390	55120	21.76	12010	12560	11900	15610	8410	12010	12244.13	7.39	0	-5068	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	6023	21.19	2.56	12	0.11	590.00	4876.00	15000	20240618	-16.67	9260	20231024	34.99	15000	-16.67	20240618	10460	19.50	20240119	15000	-16.67	20240618	9260	34.99	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
145	20240806	091048	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	11920	-90	5	-0.75	172362010	14287	5.64	12010	12450	11900	15610	8410	12010	12064.36	7.39	0	-5456	13696	12852	11976	11132	10256	12415	10695	241	3600	500	8640	10	1	48182073	5743	20.20	2.44	12	0.03	590.00	4876.00	15000	20240618	-20.53	9260	20231024	28.73	15000	-20.53	20240618	10460	13.96	20240119	15000	-20.53	20240618	9260	28.73	20231024	0.44	N	381970	500	240 억		3559854	N	N	2482	N	00	N
146	20240805	161023	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12010	-890	5	-6.90	3096226210	251903	253.53	12750	12820	11100	16770	9030	12900	12291.80	7.43	0	-85435	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	5787	20.36	2.46	12	0.52	590.00	4876.00	15000	20240618	-19.93	9260	20231024	29.70	15000	-19.93	20240618	10460	14.82	20240119	15000	-19.93	20240618	9260	29.70	20231024	0.44	N	381970	500	240 억		3580540	N	N	2482	N	00	N
147	20240805	151042	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	11830	-1070	5	-8.29	2840995610	230601	232.09	12750	12820	11100	16770	9030	12900	12319.84	7.43	0	-82549	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	5700	20.05	2.43	12	0.48	590.00	4876.00	15000	20240618	-21.13	9260	20231024	27.75	15000	-21.13	20240618	10460	13.10	20240119	15000	-21.13	20240618	9260	27.75	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
148	20240805	141042	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12360	-540	5	-4.19	1707803140	136387	137.27	12750	12820	12320	16770	9030	12900	12521.61	7.43	0	-41461	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	5955	20.95	2.53	12	0.28	590.00	4876.00	15000	20240618	-17.60	9260	20231024	33.48	15000	-17.60	20240618	10460	18.16	20240119	15000	-17.60	20240618	9260	33.48	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
149	20240805	131042	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12390	-510	5	-3.95	1317021550	104918	105.60	12750	12820	12320	16770	9030	12900	12552.70	7.43	0	-38996	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	5970	21.00	2.54	12	0.22	590.00	4876.00	15000	20240618	-17.40	9260	20231024	33.80	15000	-17.40	20240618	10460	18.45	20240119	15000	-17.40	20240618	9260	33.80	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
150	20240805	121036	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12510	-390	5	-3.02	1059731310	84244	84.79	12750	12820	12320	16770	9030	12900	12579.12	7.43	0	-31147	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	6028	21.20	2.57	12	0.17	590.00	4876.00	15000	20240618	-16.60	9260	20231024	35.10	15000	-16.60	20240618	10460	19.60	20240119	15000	-16.60	20240618	9260	35.10	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
151	20240805	111035	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12600	-300	5	-2.33	789628170	62725	63.13	12750	12820	12320	16770	9030	12900	12588.48	7.43	0	-26191	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	6071	21.36	2.58	12	0.13	590.00	4876.00	15000	20240618	-16.00	9260	20231024	36.07	15000	-16.00	20240618	10460	20.46	20240119	15000	-16.00	20240618	9260	36.07	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
152	20240805	101032	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12600	-300	5	-2.33	459041520	36532	36.77	12750	12820	12320	16770	9030	12900	12565.01	7.43	0	-17947	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	6071	21.36	2.58	12	0.08	590.00	4876.00	15000	20240618	-16.00	9260	20231024	36.07	15000	-16.00	20240618	10460	20.46	20240119	15000	-16.00	20240618	9260	36.07	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
153	20240805	091026	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12390	-510	5	-3.95	99986430	8030	8.08	12750	12750	12320	16770	9030	12900	12448.80	7.43	0	-2863	13193	13046	12803	12656	12413	13120	12730	241	3870	500	9280	10	1	48182073	5970	21.00	2.54	12	0.02	590.00	4876.00	15000	20240618	-17.40	9260	20231024	33.80	15000	-17.40	20240618	10460	18.45	20240119	15000	-17.40	20240618	9260	33.80	20231024	0.44	N	381970	500	240 억		3580540	N	N	0	N	00	N
154	20240802	161017	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12900	-30	5	-0.23	1273207570	99349	163.01	12800	12950	12560	16800	9060	12930	12815.50	7.38	0	-7017	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6215	21.86	2.65	12	0.21	590.00	4876.00	15000	20240618	-14.00	9260	20231024	39.31	15000	-14.00	20240618	10460	23.33	20240119	15000	-14.00	20240618	9260	39.31	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
155	20240802	151017	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12810	-120	5	-0.93	1244066990	97080	159.29	12800	12950	12560	16800	9060	12930	12814.86	7.38	0	-7025	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6172	21.71	2.63	12	0.20	590.00	4876.00	15000	20240618	-14.60	9260	20231024	38.34	15000	-14.60	20240618	10460	22.47	20240119	15000	-14.60	20240618	9260	38.34	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
156	20240802	141020	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12910	-20	5	-0.15	944659120	73771	121.04	12800	12950	12560	16800	9060	12930	12805.29	7.38	0	-1623	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6220	21.88	2.65	12	0.15	590.00	4876.00	15000	20240618	-13.93	9260	20231024	39.42	15000	-13.93	20240618	10460	23.42	20240119	15000	-13.93	20240618	9260	39.42	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
157	20240802	131019	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12780	-150	5	-1.16	765589620	59761	98.05	12800	12950	12560	16800	9060	12930	12810.86	7.38	0	-2211	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6158	21.66	2.62	12	0.12	590.00	4876.00	15000	20240618	-14.80	9260	20231024	38.01	15000	-14.80	20240618	10460	22.18	20240119	15000	-14.80	20240618	9260	38.01	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
158	20240802	121018	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12830	-100	5	-0.77	681134270	53176	87.25	12800	12950	12560	16800	9060	12930	12809.05	7.38	0	-187	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6182	21.75	2.63	12	0.11	590.00	4876.00	15000	20240618	-14.47	9260	20231024	38.55	15000	-14.47	20240618	10460	22.66	20240119	15000	-14.47	20240618	9260	38.55	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
159	20240802	111018	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12880	-50	5	-0.39	540846730	42283	69.38	12800	12950	12560	16800	9060	12930	12791.12	7.38	0	1878	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6206	21.83	2.64	12	0.09	590.00	4876.00	15000	20240618	-14.13	9260	20231024	39.09	15000	-14.13	20240618	10460	23.14	20240119	15000	-14.13	20240618	9260	39.09	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
160	20240802	101014	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12770	-160	5	-1.24	271706990	21404	35.12	12800	12850	12560	16800	9060	12930	12694.22	7.38	0	-195	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6153	21.64	2.62	12	0.04	590.00	4876.00	15000	20240618	-14.87	9260	20231024	37.90	15000	-14.87	20240618	10460	22.08	20240119	15000	-14.87	20240618	9260	37.90	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
161	20240802	091019	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12740	-190	5	-1.47	25569420	2003	3.29	12800	12850	12680	16800	9060	12930	12765.56	7.38	0	-1046	13083	13006	12893	12816	12703	13045	12855	241	3870	500	9300	10	1	48182073	6138	21.59	2.61	12	0.00	590.00	4876.00	15000	20240618	-15.07	9260	20231024	37.58	15000	-15.07	20240618	10460	21.80	20240119	15000	-15.07	20240618	9260	37.58	20231024	0.45	N	381970	500	240 억		3557398	N	N	0	N	00	N
162	20240801	161014	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12930	130	2	1.02	784630830	60824	236.87	12900	12970	12780	16640	8960	12800	12900.02	7.36	0	2649	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6230	21.92	2.65	12	0.13	590.00	4876.00	15000	20240618	-13.80	9260	20231024	39.63	15000	-13.80	20240618	10460	23.61	20240119	15000	-13.80	20240618	9260	39.63	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
163	20240801	151038	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12920	120	2	0.94	746270430	57857	225.32	12900	12970	12780	16640	8960	12800	12898.53	7.36	0	2601	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6225	21.90	2.65	12	0.12	590.00	4876.00	15000	20240618	-13.87	9260	20231024	39.52	15000	-13.87	20240618	10460	23.52	20240119	15000	-13.87	20240618	9260	39.52	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
164	20240801	141027	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12950	150	2	1.17	584844350	45388	176.76	12900	12970	12780	16640	8960	12800	12885.44	7.36	0	1957	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6240	21.95	2.66	12	0.09	590.00	4876.00	15000	20240618	-13.67	9260	20231024	39.85	15000	-13.67	20240618	10460	23.80	20240119	15000	-13.67	20240618	9260	39.85	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
165	20240801	131017	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12890	90	2	0.70	450956520	35029	136.42	12900	12970	12780	16640	8960	12800	12873.81	7.36	0	1609	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6211	21.85	2.64	12	0.07	590.00	4876.00	15000	20240618	-14.07	9260	20231024	39.20	15000	-14.07	20240618	10460	23.23	20240119	15000	-14.07	20240618	9260	39.20	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
166	20240801	121021	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12920	120	2	0.94	387672880	30112	117.27	12900	12970	12780	16640	8960	12800	12874.37	7.36	0	2473	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6225	21.90	2.65	12	0.06	590.00	4876.00	15000	20240618	-13.87	9260	20231024	39.52	15000	-13.87	20240618	10460	23.52	20240119	15000	-13.87	20240618	9260	39.52	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
167	20240801	111023	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12820	20	2	0.16	274296180	21297	82.94	12900	12970	12780	16640	8960	12800	12879.57	7.36	0	2409	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6177	21.73	2.63	12	0.04	590.00	4876.00	15000	20240618	-14.53	9260	20231024	38.44	15000	-14.53	20240618	10460	22.56	20240119	15000	-14.53	20240618	9260	38.44	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
168	20240801	101016	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12910	110	2	0.86	208395700	16176	63.00	12900	12970	12780	16640	8960	12800	12883.02	7.36	0	2299	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6220	21.88	2.65	12	0.03	590.00	4876.00	15000	20240618	-13.93	9260	20231024	39.42	15000	-13.93	20240618	10460	23.42	20240119	15000	-13.93	20240618	9260	39.42	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N
169	20240801	091007	55	30.00	KOSPI		유통업	N	N	N	Y	40	N	12850	50	2	0.39	13560760	1057	4.12	12900	12900	12780	16640	8960	12800	12829.48	7.36	0	-340	12960	12880	12720	12640	12480	12920	12680	241	3840	500	9210	10	1	48182073	6191	21.78	2.64	12	0.00	590.00	4876.00	15000	20240618	-14.33	9260	20231024	38.77	15000	-14.33	20240618	10460	22.85	20240119	15000	-14.33	20240618	9260	38.77	20231024	0.45	N	381970	500	240 억		3545614	N	N	0	N	00	N