KissMeData/122900/price/prices-20230701.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	20230731	160814	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9000	-150	5	-1.64	694648700	77124	144.36	9090	9200	8950	11890	6410	9150	9006.94	7.95	0	-5297	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	3009	13.53	0.79	12	0.23	665.00	11428.00	11400	20221018	-21.05	8800	20230726	2.27	10640	-15.41	20230302	8800	2.27	20230726	11400	-21.05	20221018	8800	2.27	20230726	0.70	N	122900	500	181 억		2658177	N	N	2612	N	00	N
3	20230731	150814	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8970	-180	5	-1.97	666640600	74007	138.53	9090	9200	8950	11890	6410	9150	9007.80	7.95	0	-6201	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	2999	13.49	0.78	12	0.22	665.00	11428.00	11400	20221018	-21.32	8800	20230726	1.93	10640	-15.70	20230302	8800	1.93	20230726	11400	-21.32	20221018	8800	1.93	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
4	20230731	140817	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8980	-170	5	-1.86	583205690	64708	121.12	9090	9200	8950	11890	6410	9150	9012.88	7.95	0	-8208	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	3002	13.50	0.79	12	0.19	665.00	11428.00	11400	20221018	-21.23	8800	20230726	2.05	10640	-15.60	20230302	8800	2.05	20230726	11400	-21.23	20221018	8800	2.05	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
5	20230731	130818	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8960	-190	5	-2.08	497306640	55134	103.20	9090	9200	8950	11890	6410	9150	9019.96	7.95	0	-6103	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	2995	13.47	0.78	12	0.16	665.00	11428.00	11400	20221018	-21.40	8800	20230726	1.82	10640	-15.79	20230302	8800	1.82	20230726	11400	-21.40	20221018	8800	1.82	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
6	20230731	120825	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8980	-170	5	-1.86	438662210	48594	90.96	9090	9200	8950	11890	6410	9150	9027.09	7.95	0	-5909	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	3002	13.50	0.79	12	0.15	665.00	11428.00	11400	20221018	-21.23	8800	20230726	2.05	10640	-15.60	20230302	8800	2.05	20230726	11400	-21.23	20221018	8800	2.05	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
7	20230731	110827	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	8970	-180	5	-1.97	375814240	41593	77.85	9090	9200	8950	11890	6410	9150	9035.52	7.95	0	-6335	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	2999	13.49	0.78	12	0.12	665.00	11428.00	11400	20221018	-21.32	8800	20230726	1.93	10640	-15.70	20230302	8800	1.93	20230726	11400	-21.32	20221018	8800	1.93	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
8	20230731	100824	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9090	-60	5	-0.66	80719300	8863	16.59	9090	9200	9080	11890	6410	9150	9107.45	7.95	0	55	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	3039	13.67	0.80	12	0.03	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
9	20230731	090815	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9090	-60	5	-0.66	7199280	792	1.48	9090	9090	9090	11890	6410	9150	9090.00	7.95	0	32	9296	9222	9156	9082	9016	9260	9120	182	2740	500	6950	10	1	33428840	3039	13.67	0.80	12	0.00	665.00	11428.00	11400	20221018	-20.26	8800	20230726	3.30	10640	-14.57	20230302	8800	3.30	20230726	11400	-20.26	20221018	8800	3.30	20230726	0.70	N	122900	500	181 억		2658177	N	N	27	N	00	N
10	20230728	160816	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9150	-130	5	-1.40	488045530	53423	100.04	9140	9230	9090	12060	6500	9280	9135.47	7.92	0	856	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3059	13.76	0.80	12	0.16	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.77	N	122900	500	181 억		2648676	N	N	27	N	00	N
11	20230728	150816	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9140	-140	5	-1.51	481566930	52714	98.71	9140	9230	9090	12060	6500	9280	9135.47	7.92	0	1193	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3055	13.74	0.80	12	0.16	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
12	20230728	140814	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9110	-170	5	-1.83	433871600	47481	88.91	9140	9230	9100	12060	6500	9280	9137.79	7.92	0	2388	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3045	13.70	0.80	12	0.14	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
13	20230728	130817	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9140	-140	5	-1.51	389157380	42577	79.73	9140	9230	9100	12060	6500	9280	9140.08	7.92	0	2217	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3055	13.74	0.80	12	0.13	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
14	20230728	120814	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9110	-170	5	-1.83	355772190	38918	72.87	9140	9230	9100	12060	6500	9280	9141.58	7.92	0	2907	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3045	13.70	0.80	12	0.12	665.00	11428.00	11400	20221018	-20.09	8800	20230726	3.52	10640	-14.38	20230302	8800	3.52	20230726	11400	-20.09	20221018	8800	3.52	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
15	20230728	110821	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9150	-130	5	-1.40	226350810	24727	46.30	9140	9230	9110	12060	6500	9280	9153.99	7.92	0	-370	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3059	13.76	0.80	12	0.07	665.00	11428.00	11400	20221018	-19.74	8800	20230726	3.98	10640	-14.00	20230302	8800	3.98	20230726	11400	-19.74	20221018	8800	3.98	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
16	20230728	100811	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9140	-140	5	-1.51	82586660	9015	16.88	9140	9230	9120	12060	6500	9280	9161.03	7.92	0	599	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3055	13.74	0.80	12	0.03	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
17	20230728	090819	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9210	-70	5	-0.75	10872620	1184	2.22	9140	9230	9140	12060	6500	9280	9182.96	7.92	0	-386	9506	9392	9166	9052	8826	9450	9110	182	2780	500	7050	10	1	33428840	3079	13.85	0.81	12	0.00	665.00	11428.00	11400	20221018	-19.21	8800	20230726	4.66	10640	-13.44	20230302	8800	4.66	20230726	11400	-19.21	20221018	8800	4.66	20230726	0.77	N	122900	500	181 억		2648676	N	N	22	N	00	N
18	20230727	160812	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9280	330	2	3.69	490587430	53377	42.78	8940	9280	8940	11630	6270	8950	9190.98	7.87	6246	10578	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3102	13.95	0.81	12	0.16	665.00	11428.00	11400	20221018	-18.60	8800	20230726	5.45	10640	-12.78	20230302	8800	5.45	20230726	11400	-18.60	20221018	8800	5.45	20230726	0.77	N	122900	500	181 억		2630501	N	N	22	N	00	N
19	20230727	150814	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9240	290	2	3.24	474044500	51591	41.35	8940	9270	8940	11630	6270	8950	9188.51	7.87	6246	10038	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3089	13.89	0.81	12	0.15	665.00	11428.00	11400	20221018	-18.95	8800	20230726	5.00	10640	-13.16	20230302	8800	5.00	20230726	11400	-18.95	20221018	8800	5.00	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
20	20230727	140808	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9250	300	2	3.35	410729670	44734	35.85	8940	9270	8940	11630	6270	8950	9181.60	7.87	6246	9113	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3092	13.91	0.81	12	0.13	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
21	20230727	130810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9250	300	2	3.35	323270740	35274	28.27	8940	9260	8940	11630	6270	8950	9164.56	7.87	6246	8099	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3092	13.91	0.81	12	0.11	665.00	11428.00	11400	20221018	-18.86	8800	20230726	5.11	10640	-13.06	20230302	8800	5.11	20230726	11400	-18.86	20221018	8800	5.11	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
22	20230727	120810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9220	270	2	3.02	252767850	27629	22.14	8940	9250	8940	11630	6270	8950	9148.64	7.87	6246	7273	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3082	13.86	0.81	12	0.08	665.00	11428.00	11400	20221018	-19.12	8800	20230726	4.77	10640	-13.35	20230302	8800	4.77	20230726	11400	-19.12	20221018	8800	4.77	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
23	20230727	110813	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9230	280	2	3.13	185893000	20384	16.34	8940	9230	8940	11630	6270	8950	9119.55	7.87	6246	6765	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3085	13.88	0.81	12	0.06	665.00	11428.00	11400	20221018	-19.04	8800	20230726	4.89	10640	-13.25	20230302	8800	4.89	20230726	11400	-19.04	20221018	8800	4.89	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
24	20230727	100810	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9140	190	2	2.12	117947710	12993	10.41	8940	9150	8940	11630	6270	8950	9077.79	7.87	6246	6540	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3055	13.74	0.80	12	0.04	665.00	11428.00	11400	20221018	-19.82	8800	20230726	3.86	10640	-14.10	20230302	8800	3.86	20230726	11400	-19.82	20221018	8800	3.86	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
25	20230727	090808	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9010	60	2	0.67	24643380	2738	2.19	8940	9060	8940	11630	6270	8950	9000.50	7.87	6246	1081	9316	9132	8966	8782	8616	9050	8700	182	2680	500	6800	10	1	33428840	3012	13.55	0.79	12	0.01	665.00	11428.00	11400	20221018	-20.96	8800	20230726	2.39	10640	-15.32	20230302	8800	2.39	20230726	11400	-20.96	20221018	8800	2.39	20230726	0.77	N	122900	500	181 억		2630501	N	N	21	N	00	N
26	20230726	160807	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8950	-170	5	-1.86	1113902050	124768	157.12	9070	9150	8800	11850	6390	9120	8927.79	7.85	0	7621	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2992	13.46	0.78	12	0.37	665.00	11428.00	11400	20221018	-21.49	8800	20230726	1.70	10640	-15.88	20230302	8800	1.70	20230726	11400	-21.49	20221018	8800	1.70	20230726	0.84	N	122900	500	181 억		2624255	N	N	21	N	00	N
27	20230726	150812	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8930	-190	5	-2.08	1094412510	122588	154.37	9070	9150	8800	11850	6390	9120	8927.57	7.85	0	7624	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2985	13.43	0.78	12	0.37	665.00	11428.00	11400	20221018	-21.67	8800	20230726	1.48	10640	-16.07	20230302	8800	1.48	20230726	11400	-21.67	20221018	8800	1.48	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
28	20230726	140806	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8900	-220	5	-2.41	957529610	107293	135.11	9070	9150	8800	11850	6390	9120	8924.44	7.85	0	5950	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2975	13.38	0.78	12	0.32	665.00	11428.00	11400	20221018	-21.93	8800	20230726	1.14	10640	-16.35	20230302	8800	1.14	20230726	11400	-21.93	20221018	8800	1.14	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
29	20230726	130804	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8880	-240	5	-2.63	886738000	99341	125.10	9070	9150	8800	11850	6390	9120	8926.20	7.85	0	8550	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2968	13.35	0.78	12	0.30	665.00	11428.00	11400	20221018	-22.11	8800	20230726	0.91	10640	-16.54	20230302	8800	0.91	20230726	11400	-22.11	20221018	8800	0.91	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
30	20230726	120806	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8910	-210	5	-2.30	807151880	90400	113.84	9070	9150	8800	11850	6390	9120	8928.67	7.85	0	12593	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2979	13.40	0.78	12	0.27	665.00	11428.00	11400	20221018	-21.84	8800	20230726	1.25	10640	-16.26	20230302	8800	1.25	20230726	11400	-21.84	20221018	8800	1.25	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
31	20230726	110802	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8870	-250	5	-2.74	687540100	76927	96.87	9070	9150	8800	11850	6390	9120	8937.57	7.85	0	10238	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2965	13.34	0.78	12	0.23	665.00	11428.00	11400	20221018	-22.19	8800	20230726	0.80	10640	-16.64	20230302	8800	0.80	20230726	11400	-22.19	20221018	8800	0.80	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
32	20230726	100809	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	8940	-180	5	-1.97	308971880	34285	43.17	9070	9150	8920	11850	6390	9120	9011.87	7.85	0	3381	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	2989	13.44	0.78	12	0.10	665.00	11428.00	11400	20221018	-21.58	8920	20230726	0.22	10640	-15.98	20230302	8920	0.22	20230726	11400	-21.58	20221018	8920	0.22	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
33	20230726	090802	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9140	20	2	0.22	38917470	4276	5.38	9070	9150	9070	11850	6390	9120	9101.37	7.85	0	2015	9393	9256	9183	9046	8973	9220	9010	182	2730	500	6930	10	1	33428840	3055	13.74	0.80	12	0.01	665.00	11428.00	11400	20221018	-19.82	9070	20230726	0.77	10640	-14.10	20230302	9070	0.77	20230726	11400	-19.82	20221018	9070	0.77	20230726	0.84	N	122900	500	181 억		2624255	N	N	2624	N	00	N
34	20230725	160801	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9120	-210	5	-2.25	729603390	79369	89.94	9290	9320	9110	12120	6540	9330	9192.81	7.86	0	-9401	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3049	13.71	0.80	12	0.24	665.00	11428.00	11400	20221018	-20.00	9110	20230725	0.11	10640	-14.29	20230302	9110	0.11	20230725	11400	-20.00	20221018	9110	0.11	20230725	0.84	N	122900	500	181 억		2625949	N	N	2624	N	00	N
35	20230725	150752	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9130	-200	5	-2.14	689695400	74996	84.98	9290	9320	9120	12120	6540	9330	9196.43	7.86	0	-9966	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3052	13.73	0.80	12	0.22	665.00	11428.00	11400	20221018	-19.91	9120	20230725	0.11	10640	-14.19	20230302	9120	0.11	20230725	11400	-19.91	20221018	9120	0.11	20230725	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
36	20230725	140752	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9190	-140	5	-1.50	519121580	56354	63.86	9290	9320	9160	12120	6540	9330	9211.80	7.86	0	-11367	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3072	13.82	0.80	12	0.17	665.00	11428.00	11400	20221018	-19.39	9160	20230725	0.33	10640	-13.63	20230302	9160	0.33	20230725	11400	-19.39	20221018	9160	0.33	20230725	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
37	20230725	130800	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9200	-130	5	-1.39	404068370	43856	49.70	9290	9320	9160	12120	6540	9330	9213.53	7.86	0	-8719	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3075	13.83	0.81	12	0.13	665.00	11428.00	11400	20221018	-19.30	9160	20230725	0.44	10640	-13.53	20230302	9160	0.44	20230725	11400	-19.30	20221018	9160	0.44	20230725	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
38	20230725	120759	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9200	-130	5	-1.39	372479040	40423	45.81	9290	9320	9160	12120	6540	9330	9214.53	7.86	0	-6386	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3075	13.83	0.81	12	0.12	665.00	11428.00	11400	20221018	-19.30	9160	20230725	0.44	10640	-13.53	20230302	9160	0.44	20230725	11400	-19.30	20221018	9160	0.44	20230725	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
39	20230725	110757	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9210	-120	5	-1.29	272581140	29566	33.50	9290	9320	9160	12120	6540	9330	9219.41	7.86	0	-4958	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3079	13.85	0.81	12	0.09	665.00	11428.00	11400	20221018	-19.21	9160	20230725	0.55	10640	-13.44	20230302	9160	0.55	20230725	11400	-19.21	20221018	9160	0.55	20230725	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
40	20230725	100756	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9200	-130	5	-1.39	164036640	17768	20.13	9290	9320	9200	12120	6540	9330	9232.14	7.86	0	-3192	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3075	13.83	0.81	12	0.05	665.00	11428.00	11400	20221018	-19.30	9200	20230725	0.00	10640	-13.53	20230302	9200	0.00	20230725	11400	-19.30	20221018	9200	0.00	20230725	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
41	20230725	090756	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9260	-70	5	-0.75	22074340	2379	2.70	9290	9320	9260	12120	6540	9330	9278.83	7.86	0	24	9543	9436	9343	9236	9143	9390	9190	182	2790	500	7090	10	1	33428840	3096	13.92	0.81	12	0.01	665.00	11428.00	11400	20221018	-18.77	9250	20230724	0.11	10640	-12.97	20230302	9250	0.11	20230724	11400	-18.77	20221018	9250	0.11	20230724	0.84	N	122900	500	181 억		2625949	N	N	425	N	00	N
42	20230724	160759	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9330	-120	5	-1.27	824483570	88250	437.62	9450	9450	9250	12280	6620	9450	9342.59	7.87	0	-2674	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3119	14.03	0.82	12	0.26	665.00	11428.00	11400	20221018	-18.16	9250	20230724	0.86	10640	-12.31	20230302	9250	0.86	20230724	11400	-18.16	20221018	9250	0.86	20230724	0.85	N	122900	500	181 억		2631236	N	N	425	N	00	N
43	20230724	150755	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9330	-120	5	-1.27	816818720	87428	433.54	9450	9450	9250	12280	6620	9450	9342.76	7.87	0	-2863	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3119	14.03	0.82	12	0.26	665.00	11428.00	11400	20221018	-18.16	9250	20230724	0.86	10640	-12.31	20230302	9250	0.86	20230724	11400	-18.16	20221018	9250	0.86	20230724	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
44	20230724	140754	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9280	-170	5	-1.80	684089310	73210	363.04	9450	9450	9250	12280	6620	9450	9344.21	7.87	0	-3545	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3102	13.95	0.81	12	0.22	665.00	11428.00	11400	20221018	-18.60	9250	20230724	0.32	10640	-12.78	20230302	9250	0.32	20230724	11400	-18.60	20221018	9250	0.32	20230724	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
45	20230724	130754	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9300	-150	5	-1.59	608940840	65100	322.82	9450	9450	9280	12280	6620	9450	9353.93	7.87	0	-2540	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3109	13.98	0.81	12	0.19	665.00	11428.00	11400	20221018	-18.42	9280	20230724	0.22	10640	-12.59	20230302	9280	0.22	20230724	11400	-18.42	20221018	9280	0.22	20230724	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
46	20230724	120755	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9350	-100	5	-1.06	442053800	47172	233.92	9450	9450	9310	12280	6620	9450	9371.11	7.87	0	-1079	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3126	14.06	0.82	12	0.14	665.00	11428.00	11400	20221018	-17.98	9310	20230724	0.43	10640	-12.12	20230302	9310	0.43	20230724	11400	-17.98	20221018	9310	0.43	20230724	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
47	20230724	110758	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9340	-110	5	-1.16	376596120	40155	199.12	9450	9450	9330	12280	6620	9450	9378.56	7.87	0	-384	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3122	14.05	0.82	12	0.12	665.00	11428.00	11400	20221018	-18.07	9330	20230724	0.11	10640	-12.22	20230302	9330	0.11	20230724	11400	-18.07	20221018	9330	0.11	20230724	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
48	20230724	100750	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9370	-80	5	-0.85	305182040	32514	161.23	9450	9450	9340	12280	6620	9450	9386.17	7.87	0	-94	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3132	14.09	0.82	12	0.10	665.00	11428.00	11400	20221018	-17.81	9340	20230724	0.32	10640	-11.94	20230302	9340	0.32	20230724	11400	-17.81	20221018	9340	0.32	20230724	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
49	20230724	090755	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9430	-20	5	-0.21	27701670	2933	14.54	9450	9450	9430	12280	6620	9450	9444.82	7.87	0	-207	9550	9500	9470	9420	9390	9485	9405	182	2830	500	7180	10	1	33428840	3152	14.18	0.83	12	0.01	665.00	11428.00	11400	20221018	-17.28	9400	20230706	0.32	10640	-11.37	20230302	9400	0.32	20230706	11400	-17.28	20221018	9400	0.32	20230706	0.85	N	122900	500	181 억		2631236	N	N	1275	N	00	N
50	20230721	160747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9450	-70	5	-0.74	191236660	20164	95.03	9510	9520	9440	12370	6670	9520	9484.06	7.89	0	-6031	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3159	14.21	0.83	12	0.06	665.00	11428.00	11400	20221018	-17.11	9400	20230706	0.53	10640	-11.18	20230302	9400	0.53	20230706	11400	-17.11	20221018	9400	0.53	20230706	0.85	N	122900	500	181 억		2635869	N	N	1275	N	00	N
51	20230721	150750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9490	-30	5	-0.32	147225810	15512	73.11	9510	9520	9440	12370	6670	9520	9491.09	7.89	0	-5651	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3172	14.27	0.83	12	0.05	665.00	11428.00	11400	20221018	-16.75	9400	20230706	0.96	10640	-10.81	20230302	9400	0.96	20230706	11400	-16.75	20221018	9400	0.96	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
52	20230721	140747	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9500	-20	5	-0.21	126849900	13365	62.99	9510	9520	9440	12370	6670	9520	9491.20	7.89	0	-5134	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3176	14.29	0.83	12	0.04	665.00	11428.00	11400	20221018	-16.67	9400	20230706	1.06	10640	-10.71	20230302	9400	1.06	20230706	11400	-16.67	20221018	9400	1.06	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
53	20230721	130749	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9490	-30	5	-0.32	93443690	9845	46.40	9510	9520	9440	12370	6670	9520	9491.49	7.89	0	-3888	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3172	14.27	0.83	12	0.03	665.00	11428.00	11400	20221018	-16.75	9400	20230706	0.96	10640	-10.81	20230302	9400	0.96	20230706	11400	-16.75	20221018	9400	0.96	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
54	20230721	120758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9480	-40	5	-0.42	80024930	8431	39.74	9510	9520	9440	12370	6670	9520	9491.75	7.89	0	-3237	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3169	14.26	0.83	12	0.03	665.00	11428.00	11400	20221018	-16.84	9400	20230706	0.85	10640	-10.90	20230302	9400	0.85	20230706	11400	-16.84	20221018	9400	0.85	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
55	20230721	110754	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9500	-20	5	-0.21	55412830	5837	27.51	9510	9520	9440	12370	6670	9520	9493.38	7.89	0	-2264	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3176	14.29	0.83	12	0.02	665.00	11428.00	11400	20221018	-16.67	9400	20230706	1.06	10640	-10.71	20230302	9400	1.06	20230706	11400	-16.67	20221018	9400	1.06	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
56	20230721	100753	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9490	-30	5	-0.32	25808930	2724	12.84	9510	9520	9440	12370	6670	9520	9474.64	7.89	0	-657	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3172	14.27	0.83	12	0.01	665.00	11428.00	11400	20221018	-16.75	9400	20230706	0.96	10640	-10.81	20230302	9400	0.96	20230706	11400	-16.75	20221018	9400	0.96	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
57	20230721	090752	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9450	-70	5	-0.74	7947330	839	3.95	9510	9520	9440	12370	6670	9520	9472.38	7.89	0	110	9640	9580	9500	9440	9360	9610	9470	182	2850	500	7230	10	1	33428840	3159	14.21	0.83	12	0.00	665.00	11428.00	11400	20221018	-17.11	9400	20230706	0.53	10640	-11.18	20230302	9400	0.53	20230706	11400	-17.11	20221018	9400	0.53	20230706	0.85	N	122900	500	181 억		2635869	N	N	32	N	00	N
58	20230720	160746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	0	3	0.00	201693210	21218	101.15	9420	9560	9420	12370	6670	9520	9505.76	7.88	0	-735	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3182	14.32	0.83	12	0.06	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635315	N	N	32	N	00	N
59	20230720	150746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	0	3	0.00	173624730	18268	87.09	9420	9560	9420	12370	6670	9520	9504.31	7.88	0	-678	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3182	14.32	0.83	12	0.05	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
60	20230720	140745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	10	2	0.11	157696670	16595	79.11	9420	9560	9420	12370	6670	9520	9502.66	7.88	0	792	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3186	14.33	0.83	12	0.05	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
61	20230720	130744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	0	3	0.00	148041180	15582	74.28	9420	9560	9420	12370	6670	9520	9500.78	7.88	0	1065	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3182	14.32	0.83	12	0.05	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
62	20230720	120750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	0	3	0.00	99552340	10485	49.98	9420	9560	9420	12370	6670	9520	9494.74	7.88	0	-193	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3182	14.32	0.83	12	0.03	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
63	20230720	110748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	0	3	0.00	70681080	7449	35.51	9420	9560	9420	12370	6670	9520	9488.67	7.88	0	-183	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3182	14.32	0.83	12	0.02	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
64	20230720	100741	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	0	3	0.00	55850570	5890	28.08	9420	9560	9420	12370	6670	9520	9482.27	7.88	0	-156	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3182	14.32	0.83	12	0.02	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
65	20230720	090742	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9460	-60	5	-0.63	22712570	2410	11.49	9420	9510	9420	12370	6670	9520	9424.30	7.88	0	-58	9606	9562	9506	9462	9406	9535	9435	182	2850	500	7230	10	1	33428840	3162	14.23	0.83	12	0.01	665.00	11428.00	11400	20221018	-17.02	9400	20230706	0.64	10640	-11.09	20230302	9400	0.64	20230706	11400	-17.02	20221018	9400	0.64	20230706	0.85	N	122900	500	181 억		2635315	N	N	58	N	00	N
66	20230719	160755	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	-20	5	-0.21	199017810	20977	49.90	9550	9550	9450	12400	6680	9540	9487.43	7.88	0	346	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3182	14.32	0.83	12	0.06	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.85	N	122900	500	181 억		2635013	N	N	58	N	00	N
67	20230719	150756	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	-10	5	-0.10	195646840	20623	49.06	9550	9550	9450	12400	6680	9540	9486.83	7.88	0	328	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3186	14.33	0.83	12	0.06	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
68	20230719	140757	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9480	-60	5	-0.63	180190600	18994	45.18	9550	9550	9450	12400	6680	9540	9486.71	7.88	0	142	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3169	14.26	0.83	12	0.06	665.00	11428.00	11400	20221018	-16.84	9400	20230706	0.85	10640	-10.90	20230302	9400	0.85	20230706	11400	-16.84	20221018	9400	0.85	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
69	20230719	130748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9510	-30	5	-0.31	168107770	17720	42.15	9550	9550	9450	12400	6680	9540	9486.89	7.88	0	27	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3179	14.30	0.83	12	0.05	665.00	11428.00	11400	20221018	-16.58	9400	20230706	1.17	10640	-10.62	20230302	9400	1.17	20230706	11400	-16.58	20221018	9400	1.17	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
70	20230719	120758	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9480	-60	5	-0.63	161193670	16991	40.42	9550	9550	9450	12400	6680	9540	9487.00	7.88	0	149	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3169	14.26	0.83	12	0.05	665.00	11428.00	11400	20221018	-16.84	9400	20230706	0.85	10640	-10.90	20230302	9400	0.85	20230706	11400	-16.84	20221018	9400	0.85	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
71	20230719	110757	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9490	-50	5	-0.52	64958290	6830	16.25	9550	9550	9470	12400	6680	9540	9510.73	7.88	0	-657	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3172	14.27	0.83	12	0.02	665.00	11428.00	11400	20221018	-16.75	9400	20230706	0.96	10640	-10.81	20230302	9400	0.96	20230706	11400	-16.75	20221018	9400	0.96	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
72	20230719	100751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	-10	5	-0.10	35822290	3767	8.96	9550	9550	9470	12400	6680	9540	9509.50	7.88	0	163	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3186	14.33	0.83	12	0.01	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
73	20230719	090751	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9550	10	2	0.10	515700	54	0.13	9550	9550	9550	12400	6680	9540	9550.00	7.88	0	-10	9613	9576	9523	9486	9433	9595	9505	182	2860	500	7250	10	1	33428840	3192	14.36	0.84	12	0.00	665.00	11428.00	11400	20221018	-16.23	9400	20230706	1.60	10640	-10.24	20230302	9400	1.60	20230706	11400	-16.23	20221018	9400	1.60	20230706	0.85	N	122900	500	181 억		2635013	N	N	1	N	00	N
74	20230718	160750	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9540	-10	5	-0.10	399615720	42020	71.66	9520	9560	9470	12410	6690	9550	9510.13	7.91	0	-9928	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3189	14.35	0.83	12	0.13	665.00	11428.00	11400	20221018	-16.32	9400	20230706	1.49	10640	-10.34	20230302	9400	1.49	20230706	11400	-16.32	20221018	9400	1.49	20230706	0.84	N	122900	500	181 억		2643005	N	N	1	N	00	N
75	20230718	150748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9540	-10	5	-0.10	394896050	41525	70.81	9520	9560	9470	12410	6690	9550	9509.84	7.91	0	-9703	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3189	14.35	0.83	12	0.12	665.00	11428.00	11400	20221018	-16.32	9400	20230706	1.49	10640	-10.34	20230302	9400	1.49	20230706	11400	-16.32	20221018	9400	1.49	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
76	20230718	140745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9510	-40	5	-0.42	373040500	39230	66.90	9520	9560	9470	12410	6690	9550	9509.06	7.91	0	-8735	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3179	14.30	0.83	12	0.12	665.00	11428.00	11400	20221018	-16.58	9400	20230706	1.17	10640	-10.62	20230302	9400	1.17	20230706	11400	-16.58	20221018	9400	1.17	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
77	20230718	130746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9550	0	3	0.00	308281230	32417	55.28	9520	9560	9480	12410	6690	9550	9509.86	7.91	0	-4802	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3192	14.36	0.84	12	0.10	665.00	11428.00	11400	20221018	-16.23	9400	20230706	1.60	10640	-10.24	20230302	9400	1.60	20230706	11400	-16.23	20221018	9400	1.60	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
78	20230718	120752	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	-20	5	-0.21	287271610	30213	51.52	9520	9560	9480	12410	6690	9550	9508.21	7.91	0	-4463	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3186	14.33	0.83	12	0.09	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
79	20230718	110753	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	-30	5	-0.31	246399670	25918	44.20	9520	9560	9480	12410	6690	9550	9506.89	7.91	0	-2504	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3182	14.32	0.83	12	0.08	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
80	20230718	100745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9500	-50	5	-0.52	122455830	12876	21.96	9520	9560	9480	12410	6690	9550	9510.39	7.91	0	-84	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3176	14.29	0.83	12	0.04	665.00	11428.00	11400	20221018	-16.67	9400	20230706	1.06	10640	-10.71	20230302	9400	1.06	20230706	11400	-16.67	20221018	9400	1.06	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
81	20230718	090744	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	-20	5	-0.21	12269240	1287	2.19	9520	9560	9520	12410	6690	9550	9533.21	7.91	0	181	9803	9676	9593	9466	9383	9635	9425	182	2860	500	7250	10	1	33428840	3186	14.33	0.83	12	0.00	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.84	N	122900	500	181 억		2643005	N	N	60	N	00	N
82	20230717	160746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9550	-150	5	-1.55	561651920	58606	123.98	9690	9720	9510	12610	6790	9700	9583.53	7.88	0	-28980	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3192	14.36	0.84	12	0.18	665.00	11428.00	11400	20221018	-16.23	9400	20230706	1.60	10640	-10.24	20230302	9400	1.60	20230706	11400	-16.23	20221018	9400	1.60	20230706	0.83	N	122900	500	181 억		2635529	N	N	60	N	00	N
83	20230717	150742	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9540	-160	5	-1.65	547829250	57160	120.92	9690	9720	9510	12610	6790	9700	9584.14	7.88	0	-29476	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3189	14.35	0.83	12	0.17	665.00	11428.00	11400	20221018	-16.32	9400	20230706	1.49	10640	-10.34	20230302	9400	1.49	20230706	11400	-16.32	20221018	9400	1.49	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
84	20230717	140745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9520	-180	5	-1.86	483697470	50436	106.70	9690	9720	9510	12610	6790	9700	9590.32	7.88	0	-26529	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3182	14.32	0.83	12	0.15	665.00	11428.00	11400	20221018	-16.49	9400	20230706	1.28	10640	-10.53	20230302	9400	1.28	20230706	11400	-16.49	20221018	9400	1.28	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
85	20230717	130739	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	-170	5	-1.75	368661120	38362	81.16	9690	9720	9530	12610	6790	9700	9610.06	7.88	0	-23006	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3186	14.33	0.83	12	0.11	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
86	20230717	120748	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9590	-110	5	-1.13	261837150	27188	57.52	9690	9720	9580	12610	6790	9700	9630.61	7.88	0	-15278	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3206	14.42	0.84	12	0.08	665.00	11428.00	11400	20221018	-15.88	9400	20230706	2.02	10640	-9.87	20230302	9400	2.02	20230706	11400	-15.88	20221018	9400	2.02	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
87	20230717	110738	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9630	-70	5	-0.72	139930920	14487	30.65	9690	9720	9620	12610	6790	9700	9659.07	7.88	0	-6410	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3219	14.48	0.84	12	0.04	665.00	11428.00	11400	20221018	-15.53	9400	20230706	2.45	10640	-9.49	20230302	9400	2.45	20230706	11400	-15.53	20221018	9400	2.45	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
88	20230717	100739	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9710	10	2	0.10	43703290	4515	9.55	9690	9720	9630	12610	6790	9700	9679.58	7.88	0	-225	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3246	14.60	0.85	12	0.01	665.00	11428.00	11400	20221018	-14.82	9400	20230706	3.30	10640	-8.74	20230302	9400	3.30	20230706	11400	-14.82	20221018	9400	3.30	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
89	20230717	090738	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9630	-70	5	-0.72	12636930	1305	2.76	9690	9690	9630	12610	6790	9700	9683.47	7.88	0	-872	9800	9750	9670	9620	9540	9765	9635	182	2910	500	7370	10	1	33428840	3219	14.48	0.84	12	0.00	665.00	11428.00	11400	20221018	-15.53	9400	20230706	2.45	10640	-9.49	20230302	9400	2.45	20230706	11400	-15.53	20221018	9400	2.45	20230706	0.83	N	122900	500	181 억		2635529	N	N	14	N	00	N
90	20230714	160738	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9700	0	3	0.00	455625430	47269	102.10	9700	9720	9590	12610	6790	9700	9638.96	7.91	0	-13440	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3243	14.59	0.85	12	0.14	665.00	11428.00	11400	20221018	-14.91	9400	20230706	3.19	10640	-8.83	20230302	9400	3.19	20230706	11400	-14.91	20221018	9400	3.19	20230706	0.84	N	122900	500	181 억		2644855	N	N	14	N	00	N
91	20230714	150742	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9630	-70	5	-0.72	439631770	45614	98.52	9700	9720	9590	12610	6790	9700	9638.09	7.91	0	-12634	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3219	14.48	0.84	12	0.14	665.00	11428.00	11400	20221018	-15.53	9400	20230706	2.45	10640	-9.49	20230302	9400	2.45	20230706	11400	-15.53	20221018	9400	2.45	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
92	20230714	140746	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9670	-30	5	-0.31	386889220	40143	86.70	9700	9720	9590	12610	6790	9700	9637.78	7.91	0	-10318	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3233	14.54	0.85	12	0.12	665.00	11428.00	11400	20221018	-15.18	9400	20230706	2.87	10640	-9.12	20230302	9400	2.87	20230706	11400	-15.18	20221018	9400	2.87	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
93	20230714	130735	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9680	-20	5	-0.21	343661540	35667	77.04	9700	9720	9590	12610	6790	9700	9635.28	7.91	0	-10855	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3236	14.56	0.85	12	0.11	665.00	11428.00	11400	20221018	-15.09	9400	20230706	2.98	10640	-9.02	20230302	9400	2.98	20230706	11400	-15.09	20221018	9400	2.98	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
94	20230714	120736	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9610	-90	5	-0.93	271647880	28214	60.94	9700	9720	9590	12610	6790	9700	9628.12	7.91	0	-10089	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3213	14.45	0.84	12	0.08	665.00	11428.00	11400	20221018	-15.70	9400	20230706	2.23	10640	-9.68	20230302	9400	2.23	20230706	11400	-15.70	20221018	9400	2.23	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
95	20230714	110743	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9660	-40	5	-0.41	190692600	19796	42.76	9700	9720	9590	12610	6790	9700	9632.89	7.91	0	-9220	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3229	14.53	0.85	12	0.06	665.00	11428.00	11400	20221018	-15.26	9400	20230706	2.77	10640	-9.21	20230302	9400	2.77	20230706	11400	-15.26	20221018	9400	2.77	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
96	20230714	100745	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9610	-90	5	-0.93	112357530	11648	25.16	9700	9720	9610	12610	6790	9700	9646.08	7.91	0	-4708	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3213	14.45	0.84	12	0.03	665.00	11428.00	11400	20221018	-15.70	9400	20230706	2.23	10640	-9.68	20230302	9400	2.23	20230706	11400	-15.70	20221018	9400	2.23	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
97	20230714	090741	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9650	-50	5	-0.52	33763660	3490	7.54	9700	9720	9650	12610	6790	9700	9674.40	7.91	0	-955	9940	9820	9760	9640	9580	9790	9610	182	2910	500	7370	10	1	33428840	3226	14.51	0.84	12	0.01	665.00	11428.00	11400	20221018	-15.35	9400	20230706	2.66	10640	-9.30	20230302	9400	2.66	20230706	11400	-15.35	20221018	9400	2.66	20230706	0.84	N	122900	500	181 억		2644855	N	N	268	N	00	N
98	20230713	160737	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9700	-100	5	-1.02	452444600	46298	205.72	9800	9880	9700	12740	6860	9800	9772.44	7.91	0	-5601	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3243	14.59	0.85	12	0.14	665.00	11428.00	11400	20221018	-14.91	9400	20230706	3.19	10640	-8.83	20230302	9400	3.19	20230706	11400	-14.91	20221018	9400	3.19	20230706	0.84	N	122900	500	181 억		2644853	N	N	268	N	00	N
99	20230713	150733	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9720	-80	5	-0.82	418227720	42771	190.05	9800	9880	9720	12740	6860	9800	9778.30	7.91	0	-2683	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3249	14.62	0.85	12	0.13	665.00	11428.00	11400	20221018	-14.74	9400	20230706	3.40	10640	-8.65	20230302	9400	3.40	20230706	11400	-14.74	20221018	9400	3.40	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
100	20230713	140732	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9740	-60	5	-0.61	369061390	37716	167.59	9800	9880	9730	12740	6860	9800	9785.27	7.91	0	-2382	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3256	14.65	0.85	12	0.11	665.00	11428.00	11400	20221018	-14.56	9400	20230706	3.62	10640	-8.46	20230302	9400	3.62	20230706	11400	-14.56	20221018	9400	3.62	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
101	20230713	130735	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9780	-20	5	-0.20	315702680	32243	143.27	9800	9880	9730	12740	6860	9800	9791.36	7.91	0	-1943	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3269	14.71	0.86	12	0.10	665.00	11428.00	11400	20221018	-14.21	9400	20230706	4.04	10640	-8.08	20230302	9400	4.04	20230706	11400	-14.21	20221018	9400	4.04	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
102	20230713	120731	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9790	-10	5	-0.10	277552980	28343	125.94	9800	9880	9730	12740	6860	9800	9792.65	7.91	0	-419	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3273	14.72	0.86	12	0.08	665.00	11428.00	11400	20221018	-14.12	9400	20230706	4.15	10640	-7.99	20230302	9400	4.15	20230706	11400	-14.12	20221018	9400	4.15	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
103	20230713	110735	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9800	0	3	0.00	259517600	26502	117.76	9800	9880	9730	12740	6860	9800	9792.38	7.91	0	273	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3276	14.74	0.86	12	0.08	665.00	11428.00	11400	20221018	-14.04	9400	20230706	4.26	10640	-7.89	20230302	9400	4.26	20230706	11400	-14.04	20221018	9400	4.26	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
104	20230713	100731	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9790	-10	5	-0.10	209346070	21382	95.01	9800	9880	9730	12740	6860	9800	9790.76	7.91	0	1429	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3273	14.72	0.86	12	0.06	665.00	11428.00	11400	20221018	-14.12	9400	20230706	4.15	10640	-7.99	20230302	9400	4.15	20230706	11400	-14.12	20221018	9400	4.15	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
105	20230713	090717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9780	-20	5	-0.20	3348960	342	1.52	9800	9800	9780	12740	6860	9800	9792.28	7.91	0	-294	9866	9832	9766	9732	9666	9850	9750	182	2940	500	7440	10	1	33428840	3269	14.71	0.86	12	0.00	665.00	11428.00	11400	20221018	-14.21	9400	20230706	4.04	10640	-8.08	20230302	9400	4.04	20230706	11400	-14.21	20221018	9400	4.04	20230706	0.84	N	122900	500	181 억		2644853	N	N	31	N	00	N
106	20230712	160729	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9800	80	2	0.82	219996410	22504	85.72	9730	9800	9700	12630	6810	9720	9775.87	7.91	0	1404	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3276	14.74	0.86	12	0.07	665.00	11428.00	11400	20221018	-14.04	9400	20230706	4.26	10640	-7.89	20230302	9400	4.26	20230706	11400	-14.04	20221018	9400	4.26	20230706	0.86	N	122900	500	181 억		2643105	N	N	31	N	00	N
107	20230712	150724	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9760	40	2	0.41	202067850	20670	78.73	9730	9800	9700	12630	6810	9720	9775.90	7.91	0	1425	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3263	14.68	0.85	12	0.06	665.00	11428.00	11400	20221018	-14.39	9400	20230706	3.83	10640	-8.27	20230302	9400	3.83	20230706	11400	-14.39	20221018	9400	3.83	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
108	20230712	140723	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9790	70	2	0.72	168009950	17182	65.45	9730	9800	9700	12630	6810	9720	9778.25	7.91	0	1994	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3273	14.72	0.86	12	0.05	665.00	11428.00	11400	20221018	-14.12	9400	20230706	4.15	10640	-7.99	20230302	9400	4.15	20230706	11400	-14.12	20221018	9400	4.15	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
109	20230712	130725	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9800	80	2	0.82	153450960	15695	59.78	9730	9800	9700	12630	6810	9720	9777.06	7.91	0	1997	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3276	14.74	0.86	12	0.05	665.00	11428.00	11400	20221018	-14.04	9400	20230706	4.26	10640	-7.89	20230302	9400	4.26	20230706	11400	-14.04	20221018	9400	4.26	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
110	20230712	120727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9790	70	2	0.72	123852170	12673	48.27	9730	9800	9700	12630	6810	9720	9772.92	7.91	0	2036	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3273	14.72	0.86	12	0.04	665.00	11428.00	11400	20221018	-14.12	9400	20230706	4.15	10640	-7.99	20230302	9400	4.15	20230706	11400	-14.12	20221018	9400	4.15	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
111	20230712	110726	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9790	70	2	0.72	93121270	9530	36.30	9730	9800	9700	12630	6810	9720	9771.38	7.91	0	1605	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3273	14.72	0.86	12	0.03	665.00	11428.00	11400	20221018	-14.12	9400	20230706	4.15	10640	-7.99	20230302	9400	4.15	20230706	11400	-14.12	20221018	9400	4.15	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
112	20230712	100727	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9780	60	2	0.62	42200990	4330	16.49	9730	9790	9700	12630	6810	9720	9746.19	7.91	0	13	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3269	14.71	0.86	12	0.01	665.00	11428.00	11400	20221018	-14.21	9400	20230706	4.04	10640	-8.08	20230302	9400	4.04	20230706	11400	-14.21	20221018	9400	4.04	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
113	20230712	090728	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9730	10	2	0.10	4359170	448	1.71	9730	9740	9720	12630	6810	9720	9730.29	7.91	0	-21	9886	9802	9686	9602	9486	9845	9645	182	2910	500	7380	10	1	33428840	3253	14.63	0.85	12	0.00	665.00	11428.00	11400	20221018	-14.65	9400	20230706	3.51	10640	-8.55	20230302	9400	3.51	20230706	11400	-14.65	20221018	9400	3.51	20230706	0.86	N	122900	500	181 억		2643105	N	N	12	N	00	N
114	20230711	160717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9720	120	2	1.25	254447620	26251	57.91	9600	9770	9570	12480	6720	9600	9692.73	7.88	0	3978	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3249	14.62	0.85	12	0.08	665.00	11428.00	11400	20221018	-14.74	9400	20230706	3.40	10640	-8.65	20230302	9400	3.40	20230706	11400	-14.74	20221018	9400	3.40	20230706	0.87	N	122900	500	181 억		2635640	N	N	12	N	00	N
115	20230711	150715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9750	150	2	1.56	237646620	24526	54.10	9600	9770	9570	12480	6720	9600	9689.58	7.88	0	3410	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3259	14.66	0.85	12	0.07	665.00	11428.00	11400	20221018	-14.47	9400	20230706	3.72	10640	-8.36	20230302	9400	3.72	20230706	11400	-14.47	20221018	9400	3.72	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
116	20230711	140711	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9740	140	2	1.46	212285200	21925	48.36	9600	9770	9570	12480	6720	9600	9682.34	7.88	0	3069	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3256	14.65	0.85	12	0.07	665.00	11428.00	11400	20221018	-14.56	9400	20230706	3.62	10640	-8.46	20230302	9400	3.62	20230706	11400	-14.56	20221018	9400	3.62	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
117	20230711	130703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9750	150	2	1.56	153916730	15929	35.14	9600	9750	9570	12480	6720	9600	9662.67	7.88	0	1280	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3259	14.66	0.85	12	0.05	665.00	11428.00	11400	20221018	-14.47	9400	20230706	3.72	10640	-8.36	20230302	9400	3.72	20230706	11400	-14.47	20221018	9400	3.72	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
118	20230711	120719	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9740	140	2	1.46	131286320	13602	30.00	9600	9740	9570	12480	6720	9600	9651.99	7.88	0	743	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3256	14.65	0.85	12	0.04	665.00	11428.00	11400	20221018	-14.56	9400	20230706	3.62	10640	-8.46	20230302	9400	3.62	20230706	11400	-14.56	20221018	9400	3.62	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
119	20230711	110723	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9710	110	2	1.15	90711180	9423	20.79	9600	9720	9570	12480	6720	9600	9626.57	7.88	0	-1513	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3246	14.60	0.85	12	0.03	665.00	11428.00	11400	20221018	-14.82	9400	20230706	3.30	10640	-8.74	20230302	9400	3.30	20230706	11400	-14.82	20221018	9400	3.30	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
120	20230711	100720	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9630	30	2	0.31	55335820	5754	12.69	9600	9680	9570	12480	6720	9600	9616.93	7.88	0	-1278	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3219	14.48	0.84	12	0.02	665.00	11428.00	11400	20221018	-15.53	9400	20230706	2.45	10640	-9.49	20230302	9400	2.45	20230706	11400	-15.53	20221018	9400	2.45	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
121	20230711	090719	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9600	0	3	0.00	19875900	2074	4.58	9600	9610	9570	12480	6720	9600	9583.37	7.88	0	-251	9760	9680	9590	9510	9420	9635	9465	182	2880	500	7290	10	1	33428840	3209	14.44	0.84	12	0.01	665.00	11428.00	11400	20221018	-15.79	9400	20230706	2.13	10640	-9.77	20230302	9400	2.13	20230706	11400	-15.79	20221018	9400	2.13	20230706	0.87	N	122900	500	181 억		2635640	N	N	0	N	00	N
122	20230710	160714	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9600	70	2	0.73	435350790	45323	40.20	9640	9670	9500	12380	6680	9530	9605.52	7.91	0	-8187	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3209	14.44	0.84	12	0.14	665.00	11428.00	11400	20221018	-15.79	9400	20230706	2.13	10640	-9.77	20230302	9400	2.13	20230706	11400	-15.79	20221018	9400	2.13	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
123	20230710	150715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9650	120	2	1.26	428490940	44609	39.56	9640	9670	9500	12380	6680	9530	9605.48	7.91	0	-7566	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3226	14.51	0.84	12	0.13	665.00	11428.00	11400	20221018	-15.35	9400	20230706	2.66	10640	-9.30	20230302	9400	2.66	20230706	11400	-15.35	20221018	9400	2.66	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
124	20230710	140708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9570	40	2	0.42	384766140	40062	35.53	9640	9670	9500	12380	6680	9530	9604.27	7.91	0	-6984	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3199	14.39	0.84	12	0.12	665.00	11428.00	11400	20221018	-16.05	9400	20230706	1.81	10640	-10.06	20230302	9400	1.81	20230706	11400	-16.05	20221018	9400	1.81	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
125	20230710	130700	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9630	100	2	1.05	347971230	36227	32.13	9640	9670	9500	12380	6680	9530	9605.30	7.91	0	-6181	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3219	14.48	0.84	12	0.11	665.00	11428.00	11400	20221018	-15.53	9400	20230706	2.45	10640	-9.49	20230302	9400	2.45	20230706	11400	-15.53	20221018	9400	2.45	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
126	20230710	120717	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9660	130	2	1.36	256422170	26735	23.71	9640	9670	9500	12380	6680	9530	9591.25	7.91	0	-4738	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3229	14.53	0.85	12	0.08	665.00	11428.00	11400	20221018	-15.26	9400	20230706	2.77	10640	-9.21	20230302	9400	2.77	20230706	11400	-15.26	20221018	9400	2.77	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
127	20230710	110715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9660	130	2	1.36	222462180	23217	20.59	9640	9660	9500	12380	6680	9530	9581.87	7.91	0	-4015	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3229	14.53	0.85	12	0.07	665.00	11428.00	11400	20221018	-15.26	9400	20230706	2.77	10640	-9.21	20230302	9400	2.77	20230706	11400	-15.26	20221018	9400	2.77	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
128	20230710	100716	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9570	40	2	0.42	188739300	19714	17.48	9640	9640	9500	12380	6680	9530	9573.87	7.91	0	-3413	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3199	14.39	0.84	12	0.06	665.00	11428.00	11400	20221018	-16.05	9400	20230706	1.81	10640	-10.06	20230302	9400	1.81	20230706	11400	-16.05	20221018	9400	1.81	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
129	20230710	090710	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9500	-30	5	-0.31	103374170	10780	9.56	9640	9640	9500	12380	6680	9530	9589.44	7.91	0	-5030	9863	9696	9563	9396	9263	9630	9330	182	2850	500	7240	10	1	33428840	3176	14.29	0.83	12	0.03	665.00	11428.00	11400	20221018	-16.67	9400	20230706	1.06	10640	-10.71	20230302	9400	1.06	20230706	11400	-16.67	20221018	9400	1.06	20230706	0.88	N	122900	500	181 억		2643635	N	N	0	N	00	N
130	20230707	160707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9530	-200	5	-2.06	1073388950	112733	82.78	9720	9730	9430	12640	6820	9730	9521.46	8.02	0	-36130	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3186	14.33	0.83	12	0.34	665.00	11428.00	11400	20221018	-16.40	9400	20230706	1.38	10640	-10.43	20230302	9400	1.38	20230706	11400	-16.40	20221018	9400	1.38	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
131	20230707	150707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9480	-250	5	-2.57	1029217370	108086	79.37	9720	9730	9430	12640	6820	9730	9522.21	8.02	0	-36505	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3169	14.26	0.83	12	0.32	665.00	11428.00	11400	20221018	-16.84	9400	20230706	0.85	10640	-10.90	20230302	9400	0.85	20230706	11400	-16.84	20221018	9400	0.85	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
132	20230707	140720	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9450	-280	5	-2.88	919066810	96441	70.82	9720	9730	9430	12640	6820	9730	9529.83	8.02	0	-35801	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3159	14.21	0.83	12	0.29	665.00	11428.00	11400	20221018	-17.11	9400	20230706	0.53	10640	-11.18	20230302	9400	0.53	20230706	11400	-17.11	20221018	9400	0.53	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
133	20230707	130713	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9450	-280	5	-2.88	870087840	91262	67.01	9720	9730	9430	12640	6820	9730	9533.96	8.02	0	-34407	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3159	14.21	0.83	12	0.27	665.00	11428.00	11400	20221018	-17.11	9400	20230706	0.53	10640	-11.18	20230302	9400	0.53	20230706	11400	-17.11	20221018	9400	0.53	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
134	20230707	120715	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9450	-280	5	-2.88	815134360	85449	62.74	9720	9730	9430	12640	6820	9730	9539.43	8.02	0	-33057	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3159	14.21	0.83	12	0.26	665.00	11428.00	11400	20221018	-17.11	9400	20230706	0.53	10640	-11.18	20230302	9400	0.53	20230706	11400	-17.11	20221018	9400	0.53	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
135	20230707	110716	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9460	-270	5	-2.77	675941760	70727	51.93	9720	9730	9460	12640	6820	9730	9557.05	8.02	0	-29781	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3162	14.23	0.83	12	0.21	665.00	11428.00	11400	20221018	-17.02	9400	20230706	0.64	10640	-11.09	20230302	9400	0.64	20230706	11400	-17.02	20221018	9400	0.64	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
136	20230707	100708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9550	-180	5	-1.85	393601570	41072	30.16	9720	9730	9500	12640	6820	9730	9583.21	8.02	0	-14597	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3192	14.36	0.84	12	0.12	665.00	11428.00	11400	20221018	-16.23	9400	20230706	1.60	10640	-10.24	20230302	9400	1.60	20230706	11400	-16.23	20221018	9400	1.60	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
137	20230707	090709	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9730	0	3	0.00	42055400	4340	3.19	9720	9730	9630	12640	6820	9730	9690.18	8.02	0	-743	10163	9946	9673	9456	9183	9810	9320	182	2910	500	7390	10	1	33428840	3253	14.63	0.85	12	0.01	665.00	11428.00	11400	20221018	-14.65	9400	20230706	3.51	10640	-8.55	20230302	9400	3.51	20230706	11400	-14.65	20221018	9400	3.51	20230706	0.88	N	122900	500	181 억		2682591	N	N	6	N	00	N
138	20230706	160708	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9730	-150	5	-1.52	1314901760	136157	498.63	9890	9890	9400	12840	6920	9880	9657.10	8.05	0	-20391	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3253	14.63	0.85	12	0.41	665.00	11428.00	11400	20221018	-14.65	9400	20230706	3.51	10640	-8.55	20230302	9400	3.51	20230706	11400	-14.65	20221018	9400	3.51	20230706	0.89	N	122900	500	181 억		2689631	N	N	6	N	00	N
139	20230706	150709	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9450	-430	5	-4.35	981694660	101323	371.06	9890	9890	9400	12840	6920	9880	9688.76	8.05	0	-23160	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3159	14.21	0.83	12	0.30	665.00	11428.00	11400	20221018	-17.11	9400	20230706	0.53	10640	-11.18	20230302	9400	0.53	20230706	11400	-17.11	20221018	9400	0.53	20230706	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
140	20230706	140710	55	40.00	KOSPI	신저가	유통업	N	N	N	Y	40	N	9810	-70	5	-0.71	405774180	41310	151.29	9890	9890	9780	12840	6920	9880	9822.66	8.05	0	-13384	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3279	14.75	0.86	12	0.12	665.00	11428.00	11400	20221018	-13.95	9780	20230706	0.31	10640	-7.80	20230302	9780	0.31	20230706	11400	-13.95	20221018	9780	0.31	20230706	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
141	20230706	130709	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9820	-60	5	-0.61	332585750	33839	123.93	9890	9890	9800	12840	6920	9880	9828.47	8.05	0	-11369	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3283	14.77	0.86	12	0.10	665.00	11428.00	11400	20221018	-13.86	9780	20230412	0.41	10640	-7.71	20230302	9780	0.41	20230412	11400	-13.86	20221018	9780	0.41	20230412	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
142	20230706	120707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9840	-40	5	-0.40	243516570	24764	90.69	9890	9890	9810	12840	6920	9880	9833.49	8.05	0	-9134	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3289	14.80	0.86	12	0.07	665.00	11428.00	11400	20221018	-13.68	9780	20230412	0.61	10640	-7.52	20230302	9780	0.61	20230412	11400	-13.68	20221018	9780	0.61	20230412	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
143	20230706	110713	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9860	-20	5	-0.20	229715430	23361	85.55	9890	9890	9810	12840	6920	9880	9833.29	8.05	0	-8415	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3296	14.83	0.86	12	0.07	665.00	11428.00	11400	20221018	-13.51	9780	20230412	0.82	10640	-7.33	20230302	9780	0.82	20230412	11400	-13.51	20221018	9780	0.82	20230412	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
144	20230706	100708	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9850	-30	5	-0.30	132493180	13471	49.33	9890	9890	9820	12840	6920	9880	9835.44	8.05	0	-7527	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3293	14.81	0.86	12	0.04	665.00	11428.00	11400	20221018	-13.60	9780	20230412	0.72	10640	-7.42	20230302	9780	0.72	20230412	11400	-13.60	20221018	9780	0.72	20230412	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
145	20230706	090707	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9840	-40	5	-0.40	14807320	1504	5.51	9890	9890	9830	12840	6920	9880	9845.29	8.05	0	-1348	9946	9912	9876	9842	9806	9930	9860	182	2960	500	7500	10	1	33428840	3289	14.80	0.86	12	0.00	665.00	11428.00	11400	20221018	-13.68	9780	20230412	0.61	10640	-7.52	20230302	9780	0.61	20230412	11400	-13.68	20221018	9780	0.61	20230412	0.89	N	122900	500	181 억		2689631	N	N	0	N	00	N
146	20230705	160704	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	0	3	0.00	269439400	27302	84.85	9870	9910	9840	12840	6920	9880	9868.85	8.06	0	-5784	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3303	14.86	0.86	12	0.08	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
147	20230705	150702	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-10	5	-0.10	250215850	25355	78.80	9870	9910	9840	12840	6920	9880	9868.50	8.06	0	-4511	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3299	14.84	0.86	12	0.08	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
148	20230705	140655	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-10	5	-0.10	223730890	22670	70.45	9870	9910	9840	12840	6920	9880	9869.03	8.06	0	-3385	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3299	14.84	0.86	12	0.07	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
149	20230705	130657	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	10	2	0.10	195786450	19839	61.66	9870	9910	9840	12840	6920	9880	9868.77	8.06	0	-2378	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3306	14.87	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
150	20230705	120656	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9900	20	2	0.20	165809580	16808	52.24	9870	9910	9840	12840	6920	9880	9864.92	8.06	0	-1914	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3309	14.89	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.16	9780	20230412	1.23	10640	-6.95	20230302	9780	1.23	20230412	11400	-13.16	20221018	9780	1.23	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
151	20230705	110703	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-10	5	-0.10	125883170	12772	39.69	9870	9880	9840	12840	6920	9880	9856.18	8.06	0	-1297	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3299	14.84	0.86	12	0.04	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
152	20230705	100658	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-10	5	-0.10	88012390	8933	27.76	9870	9880	9840	12840	6920	9880	9852.50	8.06	0	152	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3299	14.84	0.86	12	0.03	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
153	20230705	090656	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	0	3	0.00	8715030	883	2.74	9870	9880	9860	12840	6920	9880	9869.80	8.06	0	-398	9933	9906	9873	9846	9813	9910	9850	182	2960	500	7500	10	1	33428840	3303	14.86	0.86	12	0.00	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.89	N	122900	500	181 억		2694871	N	N	0	N	00	N
154	20230704	160654	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	-10	5	-0.10	317432500	32174	99.82	9880	9900	9840	12850	6930	9890	9866.12	8.07	0	1283	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3303	14.86	0.86	12	0.10	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
155	20230704	150647	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	0	3	0.00	311655960	31589	98.00	9880	9900	9840	12850	6930	9890	9865.96	8.07	0	1524	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3306	14.87	0.87	12	0.09	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
156	20230704	140652	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	0	3	0.00	198070150	20068	62.26	9880	9900	9850	12850	6930	9890	9869.95	8.07	0	1041	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3306	14.87	0.87	12	0.06	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
157	20230704	130642	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	0	3	0.00	163068140	16527	51.27	9880	9900	9850	12850	6930	9890	9866.77	8.07	0	633	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3306	14.87	0.87	12	0.05	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
158	20230704	120649	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-20	5	-0.20	126625510	12838	39.83	9880	9900	9850	12850	6930	9890	9863.34	8.07	0	-327	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3299	14.84	0.86	12	0.04	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
159	20230704	110644	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	-10	5	-0.10	77920380	7899	24.51	9880	9900	9850	12850	6930	9890	9864.59	8.07	0	-877	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3303	14.86	0.86	12	0.02	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
160	20230704	100642	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9860	-30	5	-0.30	56027010	5679	17.62	9880	9900	9850	12850	6930	9890	9865.65	8.07	0	-869	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3296	14.83	0.86	12	0.02	665.00	11428.00	11400	20221018	-13.51	9780	20230412	0.82	10640	-7.33	20230302	9780	0.82	20230412	11400	-13.51	20221018	9780	0.82	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
161	20230704	090641	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-20	5	-0.20	819860	83	0.26	9880	9880	9870	12850	6930	9890	9877.83	8.07	0	-1	9936	9912	9886	9862	9836	9900	9850	182	2960	500	7510	10	1	33428840	3299	14.84	0.86	12	0.00	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.90	N	122900	500	181 억		2698605	N	N	0	N	00	N
162	20230703	160634	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	0	3	0.00	317541640	32133	114.06	9900	9910	9860	12850	6930	9890	9882.10	8.09	0	-6191	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3306	14.87	0.87	12	0.10	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
163	20230703	150642	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	0	3	0.00	310277860	31399	111.45	9900	9910	9860	12850	6930	9890	9881.78	8.09	0	-6123	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3306	14.87	0.87	12	0.09	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
164	20230703	140640	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	-10	5	-0.10	300993700	30460	108.12	9900	9910	9860	12850	6930	9890	9881.61	8.09	0	-6000	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3303	14.86	0.86	12	0.09	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
165	20230703	130636	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9910	20	2	0.20	286399750	28983	102.88	9900	9910	9860	12850	6930	9890	9881.65	8.09	0	-4752	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3313	14.90	0.87	12	0.09	665.00	11428.00	11400	20221018	-13.07	9780	20230412	1.33	10640	-6.86	20230302	9780	1.33	20230412	11400	-13.07	20221018	9780	1.33	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
166	20230703	120643	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	-10	5	-0.10	194482700	19696	69.91	9900	9900	9860	12850	6930	9890	9874.22	8.09	0	-3737	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3303	14.86	0.86	12	0.06	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
167	20230703	110638	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9870	-20	5	-0.20	160734700	16279	57.78	9900	9900	9860	12850	6930	9890	9873.75	8.09	0	-1653	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3299	14.84	0.86	12	0.05	665.00	11428.00	11400	20221018	-13.42	9780	20230412	0.92	10640	-7.24	20230302	9780	0.92	20230412	11400	-13.42	20221018	9780	0.92	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
168	20230703	100627	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9880	-10	5	-0.10	91625540	9275	32.92	9900	9900	9860	12850	6930	9890	9878.76	8.09	0	-757	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3303	14.86	0.86	12	0.03	665.00	11428.00	11400	20221018	-13.33	9780	20230412	1.02	10640	-7.14	20230302	9780	1.02	20230412	11400	-13.33	20221018	9780	1.02	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N
169	20230703	090635	55	40.00	KOSPI		유통업	N	N	N	Y	40	N	9890	0	3	0.00	12751000	1289	4.58	9900	9900	9890	12850	6930	9890	9892.16	8.09	0	-466	9970	9930	9900	9860	9830	9915	9845	182	2960	500	7510	10	1	33428840	3306	14.87	0.87	12	0.00	665.00	11428.00	11400	20221018	-13.25	9780	20230412	1.12	10640	-7.05	20230302	9780	1.12	20230412	11400	-13.25	20221018	9780	1.12	20230412	0.91	N	122900	500	181 억		2704478	N	N	0	N	00	N